KissMeData/029460/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	185500	72075260	19040	19040	19040	19040	173
3	20250515	185400	72075260	19040	19040	19040	19040	0
4	20250515	185300	72075260	19040	19040	19040	19040	0
5	20250515	185200	72075260	19040	19040	19040	19040	0
6	20250515	185100	72075260	19040	19040	19040	19040	0
7	20250515	185000	72075260	19040	19040	19040	19040	0
8	20250515	184900	72075260	19040	19040	19040	19040	0
9	20250515	184800	72075260	19040	19040	19040	19040	0
10	20250515	184700	72075260	19040	19040	19040	19040	0
11	20250515	184600	72075260	19040	19040	19040	19040	0
12	20250515	184500	72075260	19040	19040	19040	19040	0
13	20250515	184400	72075260	19040	19040	19040	19040	0
14	20250515	184300	72075260	19040	19040	19040	19040	0
15	20250515	184200	72075260	19040	19040	19040	19040	0
16	20250515	184100	72075260	19040	19040	19040	19040	0
17	20250515	184000	72075260	19040	19040	19040	19040	0
18	20250515	183900	72075260	19040	19040	19040	19040	0
19	20250515	183800	72075260	19040	19040	19040	19040	0
20	20250515	183700	72075260	19040	19040	19040	19040	0
21	20250515	183600	72075260	19040	19040	19040	19040	0
22	20250515	183500	72075260	19040	19040	19040	19040	0
23	20250515	183400	72075260	19040	19040	19040	19040	0
24	20250515	183300	72075260	19040	19040	19040	19040	0
25	20250515	183200	72075260	19040	19040	19040	19040	0
26	20250515	183100	72075260	19040	19040	19040	19040	0
27	20250515	183000	72075260	19040	19040	19040	19040	0
28	20250515	182900	72075260	19040	19040	19040	19040	0
29	20250515	182800	72075260	19040	19040	19040	19040	0
30	20250515	182700	72075260	19040	19040	19040	19040	0
31	20250515	182600	72075260	19040	19040	19040	19040	0
32	20250515	182500	72075260	19040	19040	19040	19040	173
33	20250515	182400	72075260	19040	19040	19040	19040	0
34	20250515	182300	72075260	19040	19040	19040	19040	0
35	20250515	182200	72075260	19040	19040	19040	19040	0
36	20250515	182100	72075260	19040	19040	19040	19040	0
37	20250515	182000	72075260	19040	19040	19040	19040	0
38	20250515	181900	72075260	19040	19040	19040	19040	0
39	20250515	181800	72075260	19040	19040	19040	19040	0
40	20250515	181700	72075260	19040	19040	19040	19040	0
41	20250515	181600	72075260	19040	19040	19040	19040	0
42	20250515	181500	72075260	19040	19040	19040	19040	0
43	20250515	181400	72075260	19040	19040	19040	19040	0
44	20250515	181300	72075260	19040	19040	19040	19040	0
45	20250515	181200	72075260	19040	19040	19040	19040	0
46	20250515	181100	72075260	19040	19040	19040	19040	0
47	20250515	181000	72075260	19040	19040	19040	19040	0
48	20250515	180900	72075260	19040	19040	19040	19040	0
49	20250515	180800	72075260	19040	19040	19040	19040	0
50	20250515	180700	72075260	19040	19040	19040	19040	0
51	20250515	180600	72075260	19040	19040	19040	19040	0
52	20250515	180500	72075260	19040	19040	19040	19040	0
53	20250515	180400	72075260	19040	19040	19040	19040	0
54	20250515	180300	72075260	19040	19040	19040	19040	0
55	20250515	180200	72075260	19040	19040	19040	19040	0
56	20250515	180100	72075260	19040	19040	19040	19040	0
57	20250515	180000	72075260	19040	19040	19040	19040	0
58	20250515	175900	72075260	19040	19040	19040	19040	0
59	20250515	175800	72075260	19040	19040	19040	19040	0
60	20250515	175700	72075260	19040	19040	19040	19040	0
61	20250515	175600	72075260	19040	19040	19040	19040	0
62	20250515	175500	72075260	19040	19040	19040	19040	173
63	20250515	175400	72075260	19040	19040	19040	19040	0
64	20250515	175300	72075260	19040	19040	19040	19040	0
65	20250515	175200	72075260	19040	19040	19040	19040	0
66	20250515	175100	72075260	19040	19040	19040	19040	0
67	20250515	175000	72075260	19040	19040	19040	19040	0
68	20250515	174900	72075260	19040	19040	19040	19040	0
69	20250515	174800	72075260	19040	19040	19040	19040	0
70	20250515	174700	72075260	19040	19040	19040	19040	0
71	20250515	174600	72075260	19040	19040	19040	19040	0
72	20250515	174500	72075260	19040	19040	19040	19040	0
73	20250515	174400	72075260	19040	19040	19040	19040	0
74	20250515	174300	72075260	19040	19040	19040	19040	0
75	20250515	174200	72075260	19040	19040	19040	19040	0
76	20250515	174100	72075260	19040	19040	19040	19040	0
77	20250515	174000	72075260	19040	19040	19040	19040	0
78	20250515	173900	72075260	19040	19040	19040	19040	0
79	20250515	173800	72075260	19040	19040	19040	19040	0
80	20250515	173700	72075260	19040	19040	19040	19040	0
81	20250515	173600	72075260	19040	19040	19040	19040	0
82	20250515	173500	72075260	19040	19040	19040	19040	0
83	20250515	173400	72075260	19040	19040	19040	19040	0
84	20250515	173300	72075260	19040	19040	19040	19040	0
85	20250515	173200	72075260	19040	19040	19040	19040	0
86	20250515	173100	72075260	19040	19040	19040	19040	0
87	20250515	173000	72075260	19040	19040	19040	19040	0
88	20250515	172900	72075260	19040	19040	19040	19040	0
89	20250515	172800	72075260	19040	19040	19040	19040	0
90	20250515	172700	72075260	19040	19040	19040	19040	0
91	20250515	172600	72075260	19040	19040	19040	19040	0
92	20250515	172500	72075260	19040	19040	19040	19040	173
93	20250515	172400	72075260	19040	19040	19040	19040	0
94	20250515	172300	72075260	19040	19040	19040	19040	0
95	20250515	172200	72075260	19040	19040	19040	19040	0
96	20250515	172100	72075260	19040	19040	19040	19040	0
97	20250515	172000	72075260	19040	19040	19040	19040	0
98	20250515	171900	72075260	19040	19040	19040	19040	0
99	20250515	171800	72075260	19040	19040	19040	19040	0
100	20250515	171700	72075260	19040	19040	19040	19040	0
101	20250515	171600	72075260	19040	19040	19040	19040	0
102	20250515	171500	72075260	19040	19040	19040	19040	0
103	20250515	171400	72075260	19040	19040	19040	19040	0
104	20250515	171300	72075260	19040	19040	19040	19040	0
105	20250515	171200	72075260	19040	19040	19040	19040	0
106	20250515	171100	72075260	19040	19040	19040	19040	0
107	20250515	171000	72075260	19040	19040	19040	19040	0
108	20250515	170900	72075260	19040	19040	19040	19040	0
109	20250515	170800	72075260	19040	19040	19040	19040	0
110	20250515	170700	72075260	19040	19040	19040	19040	0
111	20250515	170600	72075260	19040	19040	19040	19040	0
112	20250515	170500	72075260	19040	19040	19040	19040	0
113	20250515	170400	72075260	19040	19040	19040	19040	0
114	20250515	170300	72075260	19040	19040	19040	19040	0
115	20250515	170200	72075260	19040	19040	19040	19040	0
116	20250515	170100	72075260	19040	19040	19040	19040	0
117	20250515	170000	72075260	19040	19040	19040	19040	0
118	20250515	165900	72075260	19040	19040	19040	19040	0
119	20250515	165800	72075260	19040	19040	19040	19040	0
120	20250515	165700	72075260	19040	19040	19040	19040	0
121	20250515	165600	72075260	19040	19040	19040	19040	0
122	20250515	165500	72075260	19040	19040	19040	19040	173
123	20250515	165400	72075260	19040	19040	19040	19040	0
124	20250515	165300	72075260	19040	19040	19040	19040	0
125	20250515	165200	72075260	19040	19040	19040	19040	0
126	20250515	165100	72075260	19040	19040	19040	19040	0
127	20250515	165000	72075260	19040	19040	19040	19040	0
128	20250515	164900	72075260	19040	19040	19040	19040	0
129	20250515	164800	72075260	19040	19040	19040	19040	0
130	20250515	164700	72075260	19040	19040	19040	19040	0
131	20250515	164600	72075260	19040	19040	19040	19040	0
132	20250515	164500	72075260	19040	19040	19040	19040	0
133	20250515	164400	72075260	19040	19040	19040	19040	0
134	20250515	164300	72075260	19040	19040	19040	19040	0
135	20250515	164200	72075260	19040	19040	19040	19040	0
136	20250515	164100	72075260	19040	19040	19040	19040	0
137	20250515	164000	72075260	19040	19040	19040	19040	0
138	20250515	163900	72075260	19040	19040	19040	19040	0
139	20250515	163800	72075260	19040	19040	19040	19040	0
140	20250515	163700	72075260	19040	19040	19040	19040	0
141	20250515	163600	72075260	19040	19040	19040	19040	0
142	20250515	163500	72075260	19040	19040	19040	19040	0
143	20250515	163400	72075260	19040	19040	19040	19040	0
144	20250515	163300	72075260	19040	19040	19040	19040	0
145	20250515	163200	72075260	19040	19040	19040	19040	0
146	20250515	163100	72075260	19040	19040	19040	19040	0
147	20250515	163000	72075260	19040	19040	19040	19040	0
148	20250515	162900	72075260	19040	19040	19040	19040	0
149	20250515	162800	72075260	19040	19040	19040	19040	0
150	20250515	162700	72075260	19040	19040	19040	19040	0
151	20250515	162600	72075260	19040	19040	19040	19040	0
152	20250515	162500	72075260	19040	19040	19040	19040	173
153	20250515	162400	72075260	19040	19040	19040	19040	0
154	20250515	162300	72075260	19040	19040	19040	19040	0
155	20250515	162200	72075260	19040	19040	19040	19040	0
156	20250515	162100	72075260	19040	19040	19040	19040	0
157	20250515	162000	72075260	19040	19040	19040	19040	0
158	20250515	161900	72075260	19040	19040	19040	19040	0
159	20250515	161800	72075260	19040	19040	19040	19040	0
160	20250515	161700	72075260	19040	19040	19040	19040	0
161	20250515	161600	72075260	19040	19040	19040	19040	0
162	20250515	161500	72075260	19040	19040	19040	19040	0
163	20250515	161400	72075260	19040	19040	19040	19040	0
164	20250515	161300	72075260	19040	19040	19040	19040	0
165	20250515	161200	72075260	19040	19040	19040	19040	0
166	20250515	161100	72075260	19040	19040	19040	19040	0
167	20250515	161000	72075260	19040	19040	19040	19040	0
168	20250515	160900	72075260	19040	19040	19040	19040	0
169	20250515	160800	72075260	19040	19040	19040	19040	0
170	20250515	160700	72075260	19040	19040	19040	19040	0
171	20250515	160600	72075260	19040	19040	19040	19040	0
172	20250515	160500	72075260	19040	19040	19040	19040	0
173	20250515	160400	72075260	19040	19040	19040	19040	0
174	20250515	160300	72075260	19040	19040	19040	19040	0
175	20250515	160200	72075260	19040	19040	19040	19040	0
176	20250515	160100	72075260	19040	19040	19040	19040	0
177	20250515	160000	72075260	19040	19040	19040	19040	0
178	20250515	155900	72075260	19040	19040	19040	19040	0
179	20250515	155800	72075260	19040	19040	19040	19040	0
180	20250515	155700	72075260	19040	19040	19040	19040	0
181	20250515	155600	72075260	19040	19040	19040	19040	0
182	20250515	155500	72075260	19040	19040	19040	19040	173
183	20250515	155400	72075260	19040	19040	19040	19040	0
184	20250515	155300	72075260	19040	19040	19040	19040	0
185	20250515	155200	72075260	19040	19040	19040	19040	0
186	20250515	155100	72075260	19040	19040	19040	19040	0
187	20250515	155000	72075260	19040	19040	19040	19040	0
188	20250515	154900	72075260	19040	19040	19040	19040	0
189	20250515	154800	72075260	19040	19040	19040	19040	0
190	20250515	154700	72075260	19040	19040	19040	19040	0
191	20250515	154600	72075260	19040	19040	19040	19040	0
192	20250515	154500	72075260	19040	19040	19040	19040	0
193	20250515	154400	72075260	19040	19040	19040	19040	0
194	20250515	154300	72075260	19040	19040	19040	19040	0
195	20250515	154200	72075260	19040	19040	19040	19040	0
196	20250515	154100	72075260	19040	19040	19040	19040	0
197	20250515	154000	72075260	19040	19040	19040	19040	0
198	20250515	153900	72075260	19040	19040	19040	19040	0
199	20250515	153800	72075260	19040	19040	19040	19040	0
200	20250515	153700	72075260	19040	19040	19040	19040	0
201	20250515	153600	72075260	19040	19040	19040	19040	0
202	20250515	153500	72075260	19040	19040	19040	19040	0
203	20250515	153400	72075260	19040	19040	19040	19040	0
204	20250515	153300	72075260	19040	19040	19040	19040	0
205	20250515	153200	72075260	19040	19040	19040	19040	0
206	20250515	153100	72075260	19040	19040	19040	19040	0
207	20250515	153000	72075260	19040	19040	19040	19040	173
208	20250515	152900	68781340	19040	19040	19040	19040	0
209	20250515	152800	68781340	19040	19040	19040	19040	0
210	20250515	152700	68781340	19040	19040	19040	19040	0
211	20250515	152600	68781340	19040	19040	19040	19040	0
212	20250515	152500	68781340	19040	19040	19040	19040	0
213	20250515	152400	68781340	19040	19040	19040	19040	0
214	20250515	152300	68781340	19040	19040	19040	19040	0
215	20250515	152200	68781340	19040	19040	19040	19040	0
216	20250515	152100	68781340	19040	19040	19040	19040	0
217	20250515	152000	68781340	19040	19040	19040	19040	0
218	20250515	151900	68781340	19040	19040	19040	19040	1
219	20250515	151800	68762300	19040	19040	19040	19040	1
220	20250515	151700	68743260	19040	19040	19040	19040	0
221	20250515	151600	68743260	19040	19040	19040	19040	0
222	20250515	151500	68743260	19040	19040	19040	19040	0
223	20250515	151400	68743260	19040	19040	19040	19040	208
224	20250515	151300	64782940	19040	19040	19040	19040	0
225	20250515	151200	64782940	19040	19040	19040	19040	0
226	20250515	151100	64782940	19040	19040	19040	19040	209
227	20250515	151000	60803580	18990	18990	18990	18990	1
228	20250515	150900	60784590	19040	19040	19040	19040	0
229	20250515	150800	60784590	19040	19040	19040	19040	0
230	20250515	150700	60784590	19040	19030	19040	19030	75
231	20250515	150600	59356730	19030	19030	19030	19030	115
232	20250515	150500	57168280	18990	18990	18990	18990	122
233	20250515	150400	54851500	18980	18980	18980	18980	0
234	20250515	150300	54851500	18980	18980	18980	18980	78
235	20250515	150200	53371060	18990	18990	18990	18990	0
236	20250515	150100	53371060	18990	18990	18990	18990	0
237	20250515	150000	53371060	18990	18990	18990	18990	0
238	20250515	145900	53371060	18990	18990	18990	18990	0
239	20250515	145800	53371060	18990	18990	18990	18990	0
240	20250515	145700	53371060	18990	18990	18990	18990	0
241	20250515	145600	53371060	18990	18990	18990	18990	0
242	20250515	145500	53371060	18990	18990	18990	18990	0
243	20250515	145400	53371060	18990	18990	18990	18990	7
244	20250515	145300	53238130	18990	18990	18990	18990	0
245	20250515	145200	53238130	18990	18990	18990	18990	1
246	20250515	145100	53219140	18980	18980	18980	18980	0
247	20250515	145000	53219140	18980	18980	18980	18980	0
248	20250515	144900	53219140	18980	18980	18980	18980	0
249	20250515	144800	53219140	18980	18980	18980	18980	0
250	20250515	144700	53219140	18980	18980	18980	18980	0
251	20250515	144600	53219140	18980	18980	18980	18980	0
252	20250515	144500	53219140	18980	18980	18980	18980	0
253	20250515	144400	53219140	18980	18980	18980	18980	0
254	20250515	144300	53219140	18980	18980	18980	18980	0
255	20250515	144200	53219140	18980	18980	18980	18980	0
256	20250515	144100	53219140	18980	18980	18980	18980	0
257	20250515	144000	53219140	18980	18980	18980	18980	0
258	20250515	143900	53219140	18980	18980	18980	18980	0
259	20250515	143800	53219140	18980	18980	18980	18980	0
260	20250515	143700	53219140	18980	18980	18980	18980	0
261	20250515	143600	53219140	18980	18980	18980	18980	0
262	20250515	143500	53219140	18980	18980	18980	18980	0
263	20250515	143400	53219140	18980	18980	18980	18980	0
264	20250515	143300	53219140	18980	18980	18980	18980	22
265	20250515	143200	52801580	18980	18980	18980	18980	0
266	20250515	143100	52801580	18980	18980	18980	18980	0
267	20250515	143000	52801580	18980	18980	18980	18980	0
268	20250515	142900	52801580	18980	18980	18980	18980	30
269	20250515	142800	52232180	18980	18990	18990	18980	123
270	20250515	142700	49896930	18990	18990	18990	18990	0
271	20250515	142600	49896930	18990	18990	18990	18990	0
272	20250515	142500	49896930	18990	18990	18990	18990	0
273	20250515	142400	49896930	18990	18990	18990	18990	19
274	20250515	142300	49536120	18990	18990	18990	18990	0
275	20250515	142200	49536120	18990	18990	18990	18990	0
276	20250515	142100	49536120	18990	18990	18990	18990	0
277	20250515	142000	49536120	18990	18990	18990	18990	5
278	20250515	141900	49441170	19000	19000	19000	19000	0
279	20250515	141800	49441170	19000	19000	19000	19000	0
280	20250515	141700	49441170	19000	19000	19000	19000	0
281	20250515	141600	49441170	19000	19000	19000	19000	0
282	20250515	141500	49441170	19000	19000	19000	19000	62
283	20250515	141400	48263170	18990	18990	18990	18990	1
284	20250515	141300	48244180	18990	18990	18990	18990	20
285	20250515	141200	47864380	18990	18990	18990	18990	0
286	20250515	141100	47864380	18990	18990	18990	18990	0
287	20250515	141000	47864380	18990	18990	18990	18990	0
288	20250515	140900	47864380	18990	18990	18990	18990	0
289	20250515	140800	47864380	18990	18990	18990	18990	10
290	20250515	140700	47674480	18990	18990	18990	18990	30
291	20250515	140600	47104780	18990	18990	18990	18990	0
292	20250515	140500	47104780	18990	18990	18990	18990	0
293	20250515	140400	47104780	18990	18990	18990	18990	0
294	20250515	140300	47104780	18990	18990	18990	18990	41
295	20250515	140200	46326190	18990	19000	19000	18990	90
296	20250515	140100	44616580	19030	19030	19030	19030	0
297	20250515	140000	44616580	19030	19030	19030	19030	0
298	20250515	135900	44616580	19030	19030	19030	19030	0
299	20250515	135800	44616580	19030	19030	19030	19030	0
300	20250515	135700	44616580	19030	19030	19030	19030	0
301	20250515	135600	44616580	19030	19030	19030	19030	0
302	20250515	135500	44616580	19030	19030	19030	18990	76
303	20250515	135400	43172780	19020	19020	19020	19020	0
304	20250515	135300	43172780	19020	19020	19020	19020	0
305	20250515	135200	43172780	19020	19020	19020	19020	0
306	20250515	135100	43172780	19020	19020	19020	19020	0
307	20250515	135000	43172780	19020	19020	19020	19020	0
308	20250515	134900	43172780	19020	19020	19020	19020	0
309	20250515	134800	43172780	19020	19020	19020	19020	0
310	20250515	134700	43172780	19020	19020	19020	19020	19
311	20250515	134600	42811400	19000	19000	19000	19000	0
312	20250515	134500	42811400	19000	19000	19000	19000	0
313	20250515	134400	42811400	19000	19000	19000	19000	0
314	20250515	134300	42811400	19000	19000	19000	19000	0
315	20250515	134200	42811400	19000	19000	19000	19000	0
316	20250515	134100	42811400	19000	19000	19000	19000	0
317	20250515	134000	42811400	19000	19000	19000	19000	0
318	20250515	133900	42811400	19000	19000	19000	19000	0
319	20250515	133800	42811400	19000	19000	19000	19000	10
320	20250515	133700	42621400	19030	19030	19030	19030	0
321	20250515	133600	42621400	19030	19030	19030	19030	0
322	20250515	133500	42621400	19030	19010	19030	19010	29
323	20250515	133400	42070090	19030	19030	19030	19010	285
324	20250515	133300	36646980	19030	19030	19030	19030	0
325	20250515	133200	36646980	19030	19030	19030	19030	2
326	20250515	133100	36608920	19020	19020	19020	19020	0
327	20250515	133000	36608920	19020	19020	19020	19020	42
328	20250515	132900	35810080	19030	19030	19030	19030	0
329	20250515	132800	35810080	19030	19030	19030	19030	0
330	20250515	132700	35810080	19030	19030	19030	19030	0
331	20250515	132600	35810080	19030	19030	19030	19030	0
332	20250515	132500	35810080	19030	19030	19030	19030	0
333	20250515	132400	35810080	19030	19030	19030	19030	0
334	20250515	132300	35810080	19030	19030	19030	19030	0
335	20250515	132200	35810080	19030	19030	19030	19030	0
336	20250515	132100	35810080	19030	19030	19030	19030	0
337	20250515	132000	35810080	19030	19030	19030	19030	0
338	20250515	131900	35810080	19030	19030	19030	19030	0
339	20250515	131800	35810080	19030	19030	19030	19030	0
340	20250515	131700	35810080	19030	19030	19030	19030	0
341	20250515	131600	35810080	19030	19030	19030	19030	0
342	20250515	131500	35810080	19030	19030	19030	19030	0
343	20250515	131400	35810080	19030	19030	19030	19030	2
344	20250515	131300	35772020	19000	19000	19000	19000	0
345	20250515	131200	35772020	19000	19000	19000	19000	0
346	20250515	131100	35772020	19000	19000	19000	19000	0
347	20250515	131000	35772020	19000	19000	19000	19000	0
348	20250515	130900	35772020	19000	19000	19000	19000	0
349	20250515	130800	35772020	19000	19000	19000	19000	0
350	20250515	130700	35772020	19000	19000	19000	19000	0
351	20250515	130600	35772020	19000	19000	19000	19000	0
352	20250515	130500	35772020	19000	19000	19000	19000	0
353	20250515	130400	35772020	19000	19000	19000	19000	0
354	20250515	130300	35772020	19000	19000	19000	19000	0
355	20250515	130200	35772020	19000	19000	19000	19000	0
356	20250515	130100	35772020	19000	19000	19000	19000	0
357	20250515	130000	35772020	19000	19000	19000	19000	0
358	20250515	125900	35772020	19000	19000	19000	19000	70
359	20250515	125800	34442020	19030	19030	19030	19030	19
360	20250515	125700	34080450	19040	19040	19040	19040	0
361	20250515	125600	34080450	19040	19040	19040	19040	0
362	20250515	125500	34080450	19040	19040	19040	19040	1
363	20250515	125400	34061410	19000	19000	19000	19000	1
364	20250515	125300	34042410	19000	19000	19000	19000	0
365	20250515	125200	34042410	19000	19000	19000	19000	0
366	20250515	125100	34042410	19000	19000	19000	19000	0
367	20250515	125000	34042410	19000	19000	19000	19000	0
368	20250515	124900	34042410	19000	19000	19000	19000	0
369	20250515	124800	34042410	19000	19000	19000	19000	0
370	20250515	124700	34042410	19000	19000	19000	19000	0
371	20250515	124600	34042410	19000	19000	19000	19000	0
372	20250515	124500	34042410	19000	19000	19000	19000	0
373	20250515	124400	34042410	19000	19000	19000	19000	0
374	20250515	124300	34042410	19000	19000	19000	19000	0
375	20250515	124200	34042410	19000	19000	19000	19000	0
376	20250515	124100	34042410	19000	19000	19000	19000	0
377	20250515	124000	34042410	19000	19000	19000	19000	0
378	20250515	123900	34042410	19000	19000	19000	19000	0
379	20250515	123800	34042410	19000	19000	19000	19000	0
380	20250515	123700	34042410	19000	19000	19000	19000	0
381	20250515	123600	34042410	19000	19000	19000	19000	0
382	20250515	123500	34042410	19000	19000	19000	19000	0
383	20250515	123400	34042410	19000	19000	19000	19000	0
384	20250515	123300	34042410	19000	19000	19000	19000	0
385	20250515	123200	34042410	19000	19000	19000	19000	0
386	20250515	123100	34042410	19000	19000	19000	19000	0
387	20250515	123000	34042410	19000	19000	19000	19000	0
388	20250515	122900	34042410	19000	19000	19000	19000	120
389	20250515	122800	31762410	19020	19020	19020	19020	0
390	20250515	122700	31762410	19020	19020	19020	19020	0
391	20250515	122600	31762410	19020	19020	19020	19020	0
392	20250515	122500	31762410	19020	19020	19020	19020	0
393	20250515	122400	31762410	19020	19020	19020	19020	0
394	20250515	122300	31762410	19020	19020	19020	19020	0
395	20250515	122200	31762410	19020	19020	19020	19020	0
396	20250515	122100	31762410	19020	19020	19020	19020	0
397	20250515	122000	31762410	19020	19020	19020	19020	0
398	20250515	121900	31762410	19020	19020	19020	19020	0
399	20250515	121800	31762410	19020	19020	19020	19020	0
400	20250515	121700	31762410	19020	19020	19020	19020	0
401	20250515	121600	31762410	19020	19020	19020	19020	1
402	20250515	121500	31743390	19030	19030	19030	19030	0
403	20250515	121400	31743390	19030	19030	19030	19030	0
404	20250515	121300	31743390	19030	19030	19030	19030	0
405	20250515	121200	31743390	19030	19030	19030	19030	0
406	20250515	121100	31743390	19030	19030	19030	19030	0
407	20250515	121000	31743390	19030	19030	19030	19030	0
408	20250515	120900	31743390	19030	19030	19030	19030	0
409	20250515	120800	31743390	19030	19030	19030	19030	0
410	20250515	120700	31743390	19030	19030	19030	19030	0
411	20250515	120600	31743390	19030	19030	19030	19030	0
412	20250515	120500	31743390	19030	19030	19030	19030	0
413	20250515	120400	31743390	19030	19030	19030	19030	0
414	20250515	120300	31743390	19030	19030	19030	19030	0
415	20250515	120200	31743390	19030	19030	19030	19030	0
416	20250515	120100	31743390	19030	19030	19030	19030	0
417	20250515	120000	31743390	19030	19030	19030	19030	9
418	20250515	115900	31572120	19030	19030	19030	19030	0
419	20250515	115800	31572120	19030	19030	19030	19030	0
420	20250515	115700	31572120	19030	19030	19030	19030	0
421	20250515	115600	31572120	19030	19030	19030	19030	0
422	20250515	115500	31572120	19030	19030	19030	19030	0
423	20250515	115400	31572120	19030	19030	19030	19030	0
424	20250515	115300	31572120	19030	19030	19030	19030	14
425	20250515	115200	31305700	18990	18990	18990	18990	0
426	20250515	115100	31305700	18990	18990	18990	18990	0
427	20250515	115000	31305700	18990	18990	18990	18990	0
428	20250515	114900	31305700	18990	18990	18990	18990	0
429	20250515	114800	31305700	18990	18990	18990	18990	0
430	20250515	114700	31305700	18990	19010	19010	18990	592
431	20250515	114600	20052230	19010	19010	19010	19010	0
432	20250515	114500	20052230	19010	19010	19010	19010	0
433	20250515	114400	20052230	19010	19010	19010	19010	0
434	20250515	114300	20052230	19010	19010	19010	19010	0
435	20250515	114200	20052230	19010	19010	19010	19010	0
436	20250515	114100	20052230	19010	19010	19010	19010	1
437	20250515	114000	20033220	19010	19010	19010	19010	0
438	20250515	113900	20033220	19010	19010	19010	19010	0
439	20250515	113800	20033220	19010	19010	19010	19010	0
440	20250515	113700	20033220	19010	19010	19010	19010	0
441	20250515	113600	20033220	19010	19010	19010	19010	0
442	20250515	113500	20033220	19010	19010	19010	19010	0
443	20250515	113400	20033220	19010	19010	19010	19010	0
444	20250515	113300	20033220	19010	19010	19010	19010	0
445	20250515	113200	20033220	19010	19010	19010	19010	0
446	20250515	113100	20033220	19010	19010	19010	19010	0
447	20250515	113000	20033220	19010	19010	19010	19010	0
448	20250515	112900	20033220	19010	19010	19010	19010	0
449	20250515	112800	20033220	19010	19010	19010	19010	0
450	20250515	112700	20033220	19010	19010	19010	19010	0
451	20250515	112600	20033220	19010	19010	19010	19010	0
452	20250515	112500	20033220	19010	19010	19010	19010	0
453	20250515	112400	20033220	19010	19010	19010	19010	5
454	20250515	112300	19938170	19010	19010	19010	19010	0
455	20250515	112200	19938170	19010	19020	19020	19010	208
456	20250515	112100	15983630	19050	19050	19050	19050	0
457	20250515	112000	15983630	19050	19050	19050	19050	0
458	20250515	111900	15983630	19050	19050	19050	19050	0
459	20250515	111800	15983630	19050	19050	19050	19050	0
460	20250515	111700	15983630	19050	19050	19050	19050	0
461	20250515	111600	15983630	19050	19050	19050	19050	0
462	20250515	111500	15983630	19050	19050	19050	19050	0
463	20250515	111400	15983630	19050	19050	19050	19050	31
464	20250515	111300	15393080	19060	19060	19060	19060	0
465	20250515	111200	15393080	19060	19060	19060	19060	0
466	20250515	111100	15393080	19060	19060	19060	19060	1
467	20250515	111000	15374020	19030	19030	19030	19030	0
468	20250515	110900	15374020	19030	19030	19030	19030	0
469	20250515	110800	15374020	19030	19030	19030	19030	0
470	20250515	110700	15374020	19030	19030	19030	19030	0
471	20250515	110600	15374020	19030	19030	19030	19030	0
472	20250515	110500	15374020	19030	19030	19030	19030	0
473	20250515	110400	15374020	19030	19030	19030	19030	0
474	20250515	110300	15374020	19030	19030	19030	19030	0
475	20250515	110200	15374020	19030	19030	19030	19030	0
476	20250515	110100	15374020	19030	19030	19030	19030	0
477	20250515	110000	15374020	19030	19030	19030	19030	0
478	20250515	105900	15374020	19030	19030	19030	19030	0
479	20250515	105800	15374020	19030	19030	19030	19030	16
480	20250515	105700	15069540	19030	19030	19030	19030	0
481	20250515	105600	15069540	19030	19030	19030	19030	0
482	20250515	105500	15069540	19030	19030	19030	19030	0
483	20250515	105400	15069540	19030	19030	19030	19030	0
484	20250515	105300	15069540	19030	19030	19030	19030	0
485	20250515	105200	15069540	19030	19030	19030	19030	0
486	20250515	105100	15069540	19030	19040	19040	19030	12
487	20250515	105000	14841170	19030	19030	19030	19030	0
488	20250515	104900	14841170	19030	19030	19030	19030	0
489	20250515	104800	14841170	19030	19030	19030	19030	0
490	20250515	104700	14841170	19030	19030	19030	19030	0
491	20250515	104600	14841170	19030	19030	19030	19030	0
492	20250515	104500	14841170	19030	19030	19030	19030	0
493	20250515	104400	14841170	19030	19030	19030	19030	0
494	20250515	104300	14841170	19030	19030	19030	19030	0
495	20250515	104200	14841170	19030	19030	19030	19030	0
496	20250515	104100	14841170	19030	19030	19030	19030	0
497	20250515	104000	14841170	19030	19030	19030	19030	0
498	20250515	103900	14841170	19030	19030	19030	19030	5
499	20250515	103800	14746020	19030	19040	19040	19030	5
500	20250515	103700	14650860	19030	19030	19030	19030	0
501	20250515	103600	14650860	19030	19030	19030	19030	0
502	20250515	103500	14650860	19030	19030	19030	19030	0
503	20250515	103400	14650860	19030	19030	19030	19030	0
504	20250515	103300	14650860	19030	19030	19030	19030	0
505	20250515	103200	14650860	19030	19030	19030	19030	0
506	20250515	103100	14650860	19030	19030	19030	19030	0
507	20250515	103000	14650860	19030	19030	19030	19030	0
508	20250515	102900	14650860	19030	19030	19030	19030	0
509	20250515	102800	14650860	19030	19030	19030	19030	0
510	20250515	102700	14650860	19030	19030	19030	19030	0
511	20250515	102600	14650860	19030	19030	19030	19030	10
512	20250515	102500	14460560	19030	19030	19030	19030	0
513	20250515	102400	14460560	19030	19040	19040	19030	10
514	20250515	102300	14270250	19070	19070	19070	19070	0
515	20250515	102200	14270250	19070	19070	19070	19070	4
516	20250515	102100	14193970	19090	19090	19090	19090	0
517	20250515	102000	14193970	19090	19090	19090	19090	0
518	20250515	101900	14193970	19090	19090	19090	19090	0
519	20250515	101800	14193970	19090	19090	19090	19090	0
520	20250515	101700	14193970	19090	19090	19090	19090	0
521	20250515	101600	14193970	19090	19090	19090	19090	0
522	20250515	101500	14193970	19090	19090	19090	19090	0
523	20250515	101400	14193970	19090	19090	19090	19090	0
524	20250515	101300	14193970	19090	19090	19090	19090	0
525	20250515	101200	14193970	19090	19090	19090	19090	0
526	20250515	101100	14193970	19090	19090	19090	19090	0
527	20250515	101000	14193970	19090	19090	19090	19090	1
528	20250515	100900	14174880	19090	19090	19090	19090	0
529	20250515	100800	14174880	19090	19090	19090	19090	0
530	20250515	100700	14174880	19090	19090	19090	19090	0
531	20250515	100600	14174880	19090	19090	19090	19090	0
532	20250515	100500	14174880	19090	19090	19090	19090	0
533	20250515	100400	14174880	19090	19090	19090	19090	0
534	20250515	100300	14174880	19090	19090	19090	19090	0
535	20250515	100200	14174880	19090	19090	19090	19090	0
536	20250515	100100	14174880	19090	19090	19090	19090	0
537	20250515	100000	14174880	19090	19090	19090	19090	1
538	20250515	095900	14155790	19080	19080	19080	19080	0
539	20250515	095800	14155790	19080	19080	19080	19080	0
540	20250515	095700	14155790	19080	19080	19080	19080	0
541	20250515	095600	14155790	19080	19080	19080	19080	0
542	20250515	095500	14155790	19080	19080	19080	19080	0
543	20250515	095400	14155790	19080	19080	19080	19080	0
544	20250515	095300	14155790	19080	19080	19080	19080	0
545	20250515	095200	14155790	19080	19080	19080	19080	1
546	20250515	095100	14136710	19010	19010	19010	19010	0
547	20250515	095000	14136710	19010	19010	19010	19010	0
548	20250515	094900	14136710	19010	19010	19010	19010	0
549	20250515	094800	14136710	19010	19010	19010	19010	0
550	20250515	094700	14136710	19010	19010	19010	19010	0
551	20250515	094600	14136710	19010	19010	19010	19010	0
552	20250515	094500	14136710	19010	19010	19010	19010	0
553	20250515	094400	14136710	19010	19010	19010	19010	0
554	20250515	094300	14136710	19010	19010	19010	19010	0
555	20250515	094200	14136710	19010	19010	19010	19010	0
556	20250515	094100	14136710	19010	19010	19010	19010	0
557	20250515	094000	14136710	19010	19010	19010	19010	0
558	20250515	093900	14136710	19010	19010	19010	19010	0
559	20250515	093800	14136710	19010	19010	19010	19010	0
560	20250515	093700	14136710	19010	19010	19010	19010	0
561	20250515	093600	14136710	19010	19010	19010	19010	0
562	20250515	093500	14136710	19010	19010	19010	19010	0
563	20250515	093400	14136710	19010	19010	19010	19010	0
564	20250515	093300	14136710	19010	19010	19010	19010	0
565	20250515	093200	14136710	19010	19010	19010	19010	0
566	20250515	093100	14136710	19010	19010	19010	19010	0
567	20250515	093000	14136710	19010	19080	19080	19010	80
568	20250515	092900	12615450	19080	19080	19080	19080	10
569	20250515	092800	12424650	19030	19030	19030	19030	0
570	20250515	092700	12424650	19030	19030	19030	19030	0
571	20250515	092600	12424650	19030	19030	19030	19030	1
572	20250515	092500	12405620	19030	19030	19030	19030	0
573	20250515	092400	12405620	19030	19030	19030	19030	0
574	20250515	092300	12405620	19030	19030	19030	19030	0
575	20250515	092200	12405620	19030	19030	19030	19030	131
576	20250515	092100	9912690	19030	19030	19030	19030	0
577	20250515	092000	9912690	19030	19030	19030	19030	0
578	20250515	091900	9912690	19030	19030	19030	19030	47
579	20250515	091800	9018280	19060	19060	19060	19060	0
580	20250515	091700	9018280	19060	19060	19060	19060	0
581	20250515	091600	9018280	19060	19060	19060	19060	6
582	20250515	091500	8903920	19060	19060	19060	19060	0
583	20250515	091400	8903920	19060	19060	19060	19060	0
584	20250515	091300	8903920	19060	19060	19060	19060	5
585	20250515	091200	8808620	19060	19020	19060	19020	33
586	20250515	091100	8179800	19020	19020	19020	19020	0
587	20250515	091000	8179800	19020	19020	19020	19020	0
588	20250515	090900	8179800	19020	19020	19020	19020	0
589	20250515	090800	8179800	19020	19020	19020	19020	0
590	20250515	090700	8179800	19020	19020	19020	19020	10
591	20250515	090600	7989600	19010	19050	19050	19010	37
592	20250515	090500	7284870	19070	19070	19070	19070	0
593	20250515	090400	7284870	19070	19070	19070	19070	54
594	20250515	090300	6255090	19070	19080	19080	19070	65
595	20250515	090200	5015410	19070	19070	19070	19070	0
596	20250515	090100	5015410	19070	19070	19070	19070	0
597	20250515	090000	5015410	19070	19070	19070	19070	263