KissMeData/120030/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	193800	150945650	99600	99600	99600	99600	30
3	20250516	193700	150945650	99600	99600	99600	99600	0
4	20250516	193600	150945650	99600	99600	99600	99600	0
5	20250516	193500	150945650	99600	99600	99600	99600	0
6	20250516	193400	150945650	99600	99600	99600	99600	0
7	20250516	193300	150945650	99600	99600	99600	99600	0
8	20250516	193200	150945650	99600	99600	99600	99600	0
9	20250516	193100	150945650	99600	99600	99600	99600	0
10	20250516	193000	150945650	99600	99600	99600	99600	0
11	20250516	192900	150945650	99600	99600	99600	99600	0
12	20250516	192800	150945650	99600	99600	99600	99600	0
13	20250516	192700	150945650	99600	99600	99600	99600	0
14	20250516	192600	150945650	99600	99600	99600	99600	0
15	20250516	192500	150945650	99600	99600	99600	99600	0
16	20250516	192400	150945650	99600	99600	99600	99600	0
17	20250516	192300	150945650	99600	99600	99600	99600	0
18	20250516	192200	150945650	99600	99600	99600	99600	0
19	20250516	192100	150945650	99600	99600	99600	99600	0
20	20250516	192000	150945650	99600	99600	99600	99600	0
21	20250516	191900	150945650	99600	99600	99600	99600	0
22	20250516	191800	150945650	99600	99600	99600	99600	0
23	20250516	191700	150945650	99600	99600	99600	99600	0
24	20250516	191600	150945650	99600	99600	99600	99600	0
25	20250516	191500	150945650	99600	99600	99600	99600	0
26	20250516	191400	150945650	99600	99600	99600	99600	0
27	20250516	191300	150945650	99600	99600	99600	99600	0
28	20250516	191200	150945650	99600	99600	99600	99600	0
29	20250516	191100	150945650	99600	99600	99600	99600	0
30	20250516	191000	150945650	99600	99600	99600	99600	0
31	20250516	190900	150945650	99600	99600	99600	99600	0
32	20250516	190800	150945650	99600	99600	99600	99600	30
33	20250516	190700	150945650	99600	99600	99600	99600	0
34	20250516	190600	150945650	99600	99600	99600	99600	0
35	20250516	190500	150945650	99600	99600	99600	99600	0
36	20250516	190400	150945650	99600	99600	99600	99600	0
37	20250516	190300	150945650	99600	99600	99600	99600	0
38	20250516	190200	150945650	99600	99600	99600	99600	0
39	20250516	190100	150945650	99600	99600	99600	99600	0
40	20250516	190000	150945650	99600	99600	99600	99600	0
41	20250516	185900	150945650	99600	99600	99600	99600	0
42	20250516	185800	150945650	99600	99600	99600	99600	0
43	20250516	185700	150945650	99600	99600	99600	99600	0
44	20250516	185600	150945650	99600	99600	99600	99600	0
45	20250516	185500	150945650	99600	99600	99600	99600	0
46	20250516	185400	150945650	99600	99600	99600	99600	0
47	20250516	185300	150945650	99600	99600	99600	99600	0
48	20250516	185200	150945650	99600	99600	99600	99600	0
49	20250516	185100	150945650	99600	99600	99600	99600	0
50	20250516	185000	150945650	99600	99600	99600	99600	0
51	20250516	184900	150945650	99600	99600	99600	99600	0
52	20250516	184800	150945650	99600	99600	99600	99600	0
53	20250516	184700	150945650	99600	99600	99600	99600	0
54	20250516	184600	150945650	99600	99600	99600	99600	0
55	20250516	184500	150945650	99600	99600	99600	99600	0
56	20250516	184400	150945650	99600	99600	99600	99600	0
57	20250516	184300	150945650	99600	99600	99600	99600	0
58	20250516	184200	150945650	99600	99600	99600	99600	0
59	20250516	184100	150945650	99600	99600	99600	99600	0
60	20250516	184000	150945650	99600	99600	99600	99600	0
61	20250516	183900	150945650	99600	99600	99600	99600	0
62	20250516	183800	150945650	99600	99600	99600	99600	30
63	20250516	183700	150945650	99600	99600	99600	99600	0
64	20250516	183600	150945650	99600	99600	99600	99600	0
65	20250516	183500	150945650	99600	99600	99600	99600	0
66	20250516	183400	150945650	99600	99600	99600	99600	0
67	20250516	183300	150945650	99600	99600	99600	99600	0
68	20250516	183200	150945650	99600	99600	99600	99600	0
69	20250516	183100	150945650	99600	99600	99600	99600	0
70	20250516	183000	150945650	99600	99600	99600	99600	0
71	20250516	182900	150945650	99600	99600	99600	99600	0
72	20250516	182800	150945650	99600	99600	99600	99600	0
73	20250516	182700	150945650	99600	99600	99600	99600	0
74	20250516	182600	150945650	99600	99600	99600	99600	0
75	20250516	182500	150945650	99600	99600	99600	99600	0
76	20250516	182400	150945650	99600	99600	99600	99600	0
77	20250516	182300	150945650	99600	99600	99600	99600	0
78	20250516	182200	150945650	99600	99600	99600	99600	0
79	20250516	182100	150945650	99600	99600	99600	99600	0
80	20250516	182000	150945650	99600	99600	99600	99600	0
81	20250516	181900	150945650	99600	99600	99600	99600	0
82	20250516	181800	150945650	99600	99600	99600	99600	0
83	20250516	181700	150945650	99600	99600	99600	99600	0
84	20250516	181600	150945650	99600	99600	99600	99600	0
85	20250516	181500	150945650	99600	99600	99600	99600	0
86	20250516	181400	150945650	99600	99600	99600	99600	0
87	20250516	181300	150945650	99600	99600	99600	99600	0
88	20250516	181200	150945650	99600	99600	99600	99600	0
89	20250516	181100	150945650	99600	99600	99600	99600	0
90	20250516	181000	150945650	99600	99600	99600	99600	0
91	20250516	180900	150945650	99600	99600	99600	99600	0
92	20250516	180800	150945650	99600	99600	99600	99600	30
93	20250516	180700	150945650	99600	99600	99600	99600	0
94	20250516	180600	150945650	99600	99600	99600	99600	0
95	20250516	180500	150945650	99600	99600	99600	99600	0
96	20250516	180400	150945650	99600	99600	99600	99600	0
97	20250516	180300	150945650	99600	99600	99600	99600	0
98	20250516	180200	150945650	99600	99600	99600	99600	0
99	20250516	180100	150945650	99600	99600	99600	99600	0
100	20250516	180000	150945650	99600	99600	99600	99600	0
101	20250516	175900	150945650	99600	99600	99600	99600	0
102	20250516	175800	150945650	99600	99600	99600	99600	0
103	20250516	175700	150945650	99600	99600	99600	99600	0
104	20250516	175600	150945650	99600	99600	99600	99600	0
105	20250516	175500	150945650	99600	99600	99600	99600	0
106	20250516	175400	150945650	99600	99600	99600	99600	0
107	20250516	175300	150945650	99600	99600	99600	99600	0
108	20250516	175200	150945650	99600	99600	99600	99600	0
109	20250516	175100	150945650	99600	99600	99600	99600	0
110	20250516	175000	150945650	99600	99600	99600	99600	0
111	20250516	174900	150945650	99600	99600	99600	99600	0
112	20250516	174800	150945650	99600	99600	99600	99600	0
113	20250516	174700	150945650	99600	99600	99600	99600	0
114	20250516	174600	150945650	99600	99600	99600	99600	0
115	20250516	174500	150945650	99600	99600	99600	99600	0
116	20250516	174400	150945650	99600	99600	99600	99600	0
117	20250516	174300	150945650	99600	99600	99600	99600	0
118	20250516	174200	150945650	99600	99600	99600	99600	0
119	20250516	174100	150945650	99600	99600	99600	99600	0
120	20250516	174000	150945650	99600	99600	99600	99600	0
121	20250516	173900	150945650	99600	99600	99600	99600	0
122	20250516	173800	150945650	99600	99600	99600	99600	30
123	20250516	173700	150945650	99600	99600	99600	99600	0
124	20250516	173600	150945650	99600	99600	99600	99600	0
125	20250516	173500	150945650	99600	99600	99600	99600	0
126	20250516	173400	150945650	99600	99600	99600	99600	0
127	20250516	173300	150945650	99600	99600	99600	99600	0
128	20250516	173200	150945650	99600	99600	99600	99600	0
129	20250516	173100	150945650	99600	99600	99600	99600	0
130	20250516	173000	150945650	99600	99600	99600	99600	0
131	20250516	172900	150945650	99600	99600	99600	99600	0
132	20250516	172800	150945650	99600	99600	99600	99600	0
133	20250516	172700	150945650	99600	99600	99600	99600	0
134	20250516	172600	150945650	99600	99600	99600	99600	0
135	20250516	172500	150945650	99600	99600	99600	99600	0
136	20250516	172400	150945650	99600	99600	99600	99600	0
137	20250516	172300	150945650	99600	99600	99600	99600	0
138	20250516	172200	150945650	99600	99600	99600	99600	0
139	20250516	172100	150945650	99600	99600	99600	99600	0
140	20250516	172000	150945650	99600	99600	99600	99600	0
141	20250516	171900	150945650	99600	99600	99600	99600	0
142	20250516	171800	150945650	99600	99600	99600	99600	0
143	20250516	171700	150945650	99600	99600	99600	99600	0
144	20250516	171600	150945650	99600	99600	99600	99600	0
145	20250516	171500	150945650	99600	99600	99600	99600	0
146	20250516	171400	150945650	99600	99600	99600	99600	0
147	20250516	171300	150945650	99600	99600	99600	99600	0
148	20250516	171200	150945650	99600	99600	99600	99600	0
149	20250516	171100	150945650	99600	99600	99600	99600	0
150	20250516	171000	150945650	99600	99600	99600	99600	0
151	20250516	170900	150945650	99600	99600	99600	99600	0
152	20250516	170800	150945650	99600	99600	99600	99600	30
153	20250516	170700	150945650	99600	99600	99600	99600	0
154	20250516	170600	150945650	99600	99600	99600	99600	0
155	20250516	170500	150945650	99600	99600	99600	99600	0
156	20250516	170400	150945650	99600	99600	99600	99600	0
157	20250516	170300	150945650	99600	99600	99600	99600	0
158	20250516	170200	150945650	99600	99600	99600	99600	0
159	20250516	170100	150945650	99600	99600	99600	99600	0
160	20250516	170000	150945650	99600	99600	99600	99600	0
161	20250516	165900	150945650	99600	99600	99600	99600	0
162	20250516	165800	150945650	99600	99600	99600	99600	0
163	20250516	165700	150945650	99600	99600	99600	99600	0
164	20250516	165600	150945650	99600	99600	99600	99600	0
165	20250516	165500	150945650	99600	99600	99600	99600	0
166	20250516	165400	150945650	99600	99600	99600	99600	0
167	20250516	165300	150945650	99600	99600	99600	99600	0
168	20250516	165200	150945650	99600	99600	99600	99600	0
169	20250516	165100	150945650	99600	99600	99600	99600	0
170	20250516	165000	150945650	99600	99600	99600	99600	0
171	20250516	164900	150945650	99600	99600	99600	99600	0
172	20250516	164800	150945650	99600	99600	99600	99600	0
173	20250516	164700	150945650	99600	99600	99600	99600	0
174	20250516	164600	150945650	99600	99600	99600	99600	0
175	20250516	164500	150945650	99600	99600	99600	99600	0
176	20250516	164400	150945650	99600	99600	99600	99600	0
177	20250516	164300	150945650	99600	99600	99600	99600	0
178	20250516	164200	150945650	99600	99600	99600	99600	0
179	20250516	164100	150945650	99600	99600	99600	99600	0
180	20250516	164000	150945650	99600	99600	99600	99600	0
181	20250516	163900	150945650	99600	99600	99600	99600	0
182	20250516	163800	150945650	99600	99600	99600	99600	30
183	20250516	163700	150945650	99600	99600	99600	99600	0
184	20250516	163600	150945650	99600	99600	99600	99600	0
185	20250516	163500	150945650	99600	99600	99600	99600	0
186	20250516	163400	150945650	99600	99600	99600	99600	0
187	20250516	163300	150945650	99600	99600	99600	99600	0
188	20250516	163200	150945650	99600	99600	99600	99600	0
189	20250516	163100	150945650	99600	99600	99600	99600	0
190	20250516	163000	150945650	99600	99600	99600	99600	0
191	20250516	162900	150945650	99600	99600	99600	99600	0
192	20250516	162800	150945650	99600	99600	99600	99600	0
193	20250516	162700	150945650	99600	99600	99600	99600	0
194	20250516	162600	150945650	99600	99600	99600	99600	0
195	20250516	162500	150945650	99600	99600	99600	99600	0
196	20250516	162400	150945650	99600	99600	99600	99600	0
197	20250516	162300	150945650	99600	99600	99600	99600	0
198	20250516	162200	150945650	99600	99600	99600	99600	0
199	20250516	162100	150945650	99600	99600	99600	99600	0
200	20250516	162000	150945650	99600	99600	99600	99600	0
201	20250516	161900	150945650	99600	99600	99600	99600	0
202	20250516	161800	150945650	99600	99600	99600	99600	0
203	20250516	161700	150945650	99600	99600	99600	99600	0
204	20250516	161600	150945650	99600	99600	99600	99600	0
205	20250516	161500	150945650	99600	99600	99600	99600	0
206	20250516	161400	150945650	99600	99600	99600	99600	0
207	20250516	161300	150945650	99600	99600	99600	99600	0
208	20250516	161200	150945650	99600	99600	99600	99600	0
209	20250516	161100	150945650	99600	99600	99600	99600	0
210	20250516	161000	150945650	99600	99600	99600	99600	0
211	20250516	160900	150945650	99600	99600	99600	99600	0
212	20250516	160800	150945650	99600	99600	99600	99600	30
213	20250516	160700	150945650	99600	99600	99600	99600	0
214	20250516	160600	150945650	99600	99600	99600	99600	0
215	20250516	160500	150945650	99600	99600	99600	99600	0
216	20250516	160400	150945650	99600	99600	99600	99600	0
217	20250516	160300	150945650	99600	99600	99600	99600	0
218	20250516	160200	150945650	99600	99600	99600	99600	0
219	20250516	160100	150945650	99600	99600	99600	99600	0
220	20250516	160000	150945650	99600	99600	99600	99600	0
221	20250516	155900	150945650	99600	99600	99600	99600	0
222	20250516	155800	150945650	99600	99600	99600	99600	0
223	20250516	155700	150945650	99600	99600	99600	99600	0
224	20250516	155600	150945650	99600	99600	99600	99600	0
225	20250516	155500	150945650	99600	99600	99600	99600	0
226	20250516	155400	150945650	99600	99600	99600	99600	0
227	20250516	155300	150945650	99600	99600	99600	99600	0
228	20250516	155200	150945650	99600	99600	99600	99600	0
229	20250516	155100	150945650	99600	99600	99600	99600	0
230	20250516	155000	150945650	99600	99600	99600	99600	0
231	20250516	154900	150945650	99600	99600	99600	99600	0
232	20250516	154800	150945650	99600	99600	99600	99600	0
233	20250516	154700	150945650	99600	99600	99600	99600	0
234	20250516	154600	150945650	99600	99600	99600	99600	0
235	20250516	154500	150945650	99600	99600	99600	99600	0
236	20250516	154400	150945650	99600	99600	99600	99600	0
237	20250516	154300	150945650	99600	99600	99600	99600	0
238	20250516	154200	150945650	99600	99600	99600	99600	0
239	20250516	154100	150945650	99600	99600	99600	99600	0
240	20250516	154000	150945650	99600	99600	99600	99600	0
241	20250516	153900	150945650	99600	99600	99600	99600	0
242	20250516	153800	150945650	99600	99600	99600	99600	30
243	20250516	153700	150945650	99600	99600	99600	99600	0
244	20250516	153600	150945650	99600	99600	99600	99600	0
245	20250516	153500	150945650	99600	99600	99600	99600	0
246	20250516	153400	150945650	99600	99600	99600	99600	0
247	20250516	153300	150945650	99600	99600	99600	99600	0
248	20250516	153200	150945650	99600	99600	99600	99600	0
249	20250516	153100	150945650	99600	99600	99600	99600	0
250	20250516	153000	150945650	99600	99600	99600	99600	30
251	20250516	152900	147957650	98700	98700	98700	98700	0
252	20250516	152800	147957650	98700	98700	98700	98700	0
253	20250516	152700	147957650	98700	98700	98700	98700	0
254	20250516	152600	147957650	98700	98700	98700	98700	0
255	20250516	152500	147957650	98700	98700	98700	98700	0
256	20250516	152400	147957650	98700	98700	98700	98700	0
257	20250516	152300	147957650	98700	98700	98700	98700	0
258	20250516	152200	147957650	98700	98700	98700	98700	0
259	20250516	152100	147957650	98700	98700	98700	98700	0
260	20250516	152000	147957650	98700	98700	98700	98700	0
261	20250516	151900	147957650	98700	98700	98700	98700	0
262	20250516	151800	147957650	98700	99200	99200	98700	10
263	20250516	151700	146967250	99200	99200	99200	99200	0
264	20250516	151600	146967250	99200	99200	99200	99200	0
265	20250516	151500	146967250	99200	99200	99200	99200	10
266	20250516	151400	145975250	99200	99300	99300	99200	3
267	20250516	151300	145677450	99300	99300	99300	99300	0
268	20250516	151200	145677450	99300	99700	99700	99300	102
269	20250516	151100	135546050	99600	99600	99600	99600	0
270	20250516	151000	135546050	99600	99300	99600	99300	51
271	20250516	150900	130471350	99200	99200	99200	99200	0
272	20250516	150800	130471350	99200	99200	99200	99200	0
273	20250516	150700	130471350	99200	99200	99200	99200	0
274	20250516	150600	130471350	99200	99200	99200	99200	0
275	20250516	150500	130471350	99200	99200	99200	99200	0
276	20250516	150400	130471350	99200	99200	99200	99200	0
277	20250516	150300	130471350	99200	99200	99200	99200	0
278	20250516	150200	130471350	99200	99200	99200	99200	0
279	20250516	150100	130471350	99200	99200	99200	99200	0
280	20250516	150000	130471350	99200	99200	99200	99200	0
281	20250516	145900	130471350	99200	99200	99200	99200	0
282	20250516	145800	130471350	99200	99200	99200	99200	0
283	20250516	145700	130471350	99200	99200	99200	99200	4
284	20250516	145600	130074550	99300	99300	99300	99300	0
285	20250516	145500	130074550	99300	99300	99300	99300	0
286	20250516	145400	130074550	99300	99300	99300	99300	0
287	20250516	145300	130074550	99300	99300	99300	99300	0
288	20250516	145200	130074550	99300	99300	99300	99300	14
289	20250516	145100	128684350	99300	99300	99300	99300	0
290	20250516	145000	128684350	99300	99300	99300	99300	0
291	20250516	144900	128684350	99300	99300	99300	99300	0
292	20250516	144800	128684350	99300	99300	99300	99300	0
293	20250516	144700	128684350	99300	99300	99300	99300	0
294	20250516	144600	128684350	99300	99300	99300	99300	0
295	20250516	144500	128684350	99300	99300	99300	99300	0
296	20250516	144400	128684350	99300	99300	99300	99300	0
297	20250516	144300	128684350	99300	99300	99300	99300	33
298	20250516	144200	125407450	99400	99400	99400	99400	0
299	20250516	144100	125407450	99400	99400	99400	99400	1
300	20250516	144000	125308050	99500	99500	99500	99500	0
301	20250516	143900	125308050	99500	99500	99500	99500	0
302	20250516	143800	125308050	99500	99500	99500	99500	0
303	20250516	143700	125308050	99500	99500	99500	99500	0
304	20250516	143600	125308050	99500	99500	99500	99500	0
305	20250516	143500	125308050	99500	99500	99500	99500	0
306	20250516	143400	125308050	99500	99500	99500	99500	0
307	20250516	143300	125308050	99500	99500	99500	99500	0
308	20250516	143200	125308050	99500	99500	99500	99500	0
309	20250516	143100	125308050	99500	99500	99500	99500	0
310	20250516	143000	125308050	99500	99500	99500	99500	0
311	20250516	142900	125308050	99500	99500	99500	99500	4
312	20250516	142800	124910050	99400	99400	99400	99400	0
313	20250516	142700	124910050	99400	99400	99400	99400	17
314	20250516	142600	123220250	99400	99400	99400	99400	0
315	20250516	142500	123220250	99400	99400	99400	99400	0
316	20250516	142400	123220250	99400	99400	99400	99400	0
317	20250516	142300	123220250	99400	99400	99400	99400	0
318	20250516	142200	123220250	99400	99400	99400	99400	0
319	20250516	142100	123220250	99400	99400	99400	99400	0
320	20250516	142000	123220250	99400	99400	99400	99400	0
321	20250516	141900	123220250	99400	99400	99400	99400	0
322	20250516	141800	123220250	99400	99400	99400	99400	0
323	20250516	141700	123220250	99400	99400	99400	99400	0
324	20250516	141600	123220250	99400	99400	99400	99400	40
325	20250516	141500	119244250	99400	99400	99400	99400	0
326	20250516	141400	119244250	99400	99400	99400	99400	2
327	20250516	141300	119045450	99500	99500	99500	99500	0
328	20250516	141200	119045450	99500	99500	99500	99500	0
329	20250516	141100	119045450	99500	99500	99500	99500	0
330	20250516	141000	119045450	99500	99500	99500	99500	0
331	20250516	140900	119045450	99500	99500	99500	99500	0
332	20250516	140800	119045450	99500	99500	99500	99500	0
333	20250516	140700	119045450	99500	99500	99500	99500	0
334	20250516	140600	119045450	99500	99500	99500	99500	0
335	20250516	140500	119045450	99500	99500	99500	99500	0
336	20250516	140400	119045450	99500	99500	99500	99500	0
337	20250516	140300	119045450	99500	99500	99500	99500	0
338	20250516	140200	119045450	99500	99500	99500	99500	0
339	20250516	140100	119045450	99500	99500	99500	99500	0
340	20250516	140000	119045450	99500	99500	99500	99500	0
341	20250516	135900	119045450	99500	99500	99500	99500	0
342	20250516	135800	119045450	99500	99500	99500	99500	0
343	20250516	135700	119045450	99500	99500	99500	99500	0
344	20250516	135600	119045450	99500	99400	99500	99400	25
345	20250516	135500	116558850	99400	99400	99400	99400	0
346	20250516	135400	116558850	99400	99400	99400	99400	0
347	20250516	135300	116558850	99400	99400	99400	99400	0
348	20250516	135200	116558850	99400	99400	99400	99400	0
349	20250516	135100	116558850	99400	99400	99400	99400	1
350	20250516	135000	116459450	99400	99400	99400	99400	0
351	20250516	134900	116459450	99400	99400	99400	99400	0
352	20250516	134800	116459450	99400	99400	99400	99400	0
353	20250516	134700	116459450	99400	99400	99400	99400	0
354	20250516	134600	116459450	99400	99400	99400	99400	0
355	20250516	134500	116459450	99400	99400	99400	99400	0
356	20250516	134400	116459450	99400	99400	99400	99400	0
357	20250516	134300	116459450	99400	99400	99400	99400	0
358	20250516	134200	116459450	99400	99400	99400	99400	0
359	20250516	134100	116459450	99400	99400	99400	99400	0
360	20250516	134000	116459450	99400	99400	99400	99400	0
361	20250516	133900	116459450	99400	99400	99400	99400	0
362	20250516	133800	116459450	99400	99400	99400	99400	0
363	20250516	133700	116459450	99400	99400	99400	99400	0
364	20250516	133600	116459450	99400	99400	99400	99400	0
365	20250516	133500	116459450	99400	99400	99400	99400	0
366	20250516	133400	116459450	99400	99400	99400	99400	0
367	20250516	133300	116459450	99400	99400	99400	99400	0
368	20250516	133200	116459450	99400	99400	99400	99400	0
369	20250516	133100	116459450	99400	99400	99400	99400	0
370	20250516	133000	116459450	99400	99400	99400	99400	0
371	20250516	132900	116459450	99400	99400	99400	99400	0
372	20250516	132800	116459450	99400	99400	99400	99400	0
373	20250516	132700	116459450	99400	99400	99400	99400	0
374	20250516	132600	116459450	99400	99400	99400	99400	0
375	20250516	132500	116459450	99400	99400	99400	99400	0
376	20250516	132400	116459450	99400	99400	99400	99400	0
377	20250516	132300	116459450	99400	99400	99400	99400	0
378	20250516	132200	116459450	99400	99400	99400	99400	0
379	20250516	132100	116459450	99400	99400	99400	99400	0
380	20250516	132000	116459450	99400	99400	99400	99400	0
381	20250516	131900	116459450	99400	99400	99400	99400	0
382	20250516	131800	116459450	99400	99400	99400	99400	0
383	20250516	131700	116459450	99400	99400	99400	99400	7
384	20250516	131600	115763650	99400	99400	99400	99400	0
385	20250516	131500	115763650	99400	99400	99400	99400	0
386	20250516	131400	115763650	99400	99400	99400	99400	0
387	20250516	131300	115763650	99400	99400	99400	99400	0
388	20250516	131200	115763650	99400	99400	99400	99400	0
389	20250516	131100	115763650	99400	99400	99400	99400	0
390	20250516	131000	115763650	99400	99400	99400	99400	0
391	20250516	130900	115763650	99400	99400	99400	99400	0
392	20250516	130800	115763650	99400	99400	99400	99400	0
393	20250516	130700	115763650	99400	99400	99400	99400	0
394	20250516	130600	115763650	99400	99400	99400	99400	0
395	20250516	130500	115763650	99400	99400	99400	99400	0
396	20250516	130400	115763650	99400	99400	99400	99400	0
397	20250516	130300	115763650	99400	99400	99400	99400	0
398	20250516	130200	115763650	99400	99400	99400	99400	1
399	20250516	130100	115664250	99500	99500	99500	99500	0
400	20250516	130000	115664250	99500	99500	99500	99500	0
401	20250516	125900	115664250	99500	99500	99500	99500	0
402	20250516	125800	115664250	99500	99500	99500	99500	0
403	20250516	125700	115664250	99500	99500	99500	99500	0
404	20250516	125600	115664250	99500	99500	99500	99500	0
405	20250516	125500	115664250	99500	99500	99500	99500	0
406	20250516	125400	115664250	99500	99500	99500	99500	0
407	20250516	125300	115664250	99500	99500	99500	99500	0
408	20250516	125200	115664250	99500	99500	99500	99500	0
409	20250516	125100	115664250	99500	99500	99500	99500	0
410	20250516	125000	115664250	99500	99500	99500	99500	0
411	20250516	124900	115664250	99500	99500	99500	99500	0
412	20250516	124800	115664250	99500	99500	99500	99500	0
413	20250516	124700	115664250	99500	99500	99500	99500	2
414	20250516	124600	115465250	99600	99600	99600	99600	0
415	20250516	124500	115465250	99600	99600	99600	99600	0
416	20250516	124400	115465250	99600	99600	99600	99600	0
417	20250516	124300	115465250	99600	99600	99600	99600	0
418	20250516	124200	115465250	99600	99600	99600	99600	3
419	20250516	124100	115166450	99900	99900	99900	99900	0
420	20250516	124000	115166450	99900	99900	99900	99900	0
421	20250516	123900	115166450	99900	99900	99900	99900	0
422	20250516	123800	115166450	99900	99900	99900	99900	0
423	20250516	123700	115166450	99900	99900	99900	99900	0
424	20250516	123600	115166450	99900	99900	99900	99900	0
425	20250516	123500	115166450	99900	99900	99900	99900	0
426	20250516	123400	115166450	99900	99900	99900	99900	0
427	20250516	123300	115166450	99900	99900	99900	99900	0
428	20250516	123200	115166450	99900	99900	99900	99900	0
429	20250516	123100	115166450	99900	99900	99900	99900	0
430	20250516	123000	115166450	99900	99900	99900	99900	0
431	20250516	122900	115166450	99900	99900	99900	99900	0
432	20250516	122800	115166450	99900	99900	99900	99900	0
433	20250516	122700	115166450	99900	99900	99900	99900	0
434	20250516	122600	115166450	99900	99900	99900	99900	0
435	20250516	122500	115166450	99900	99900	99900	99900	0
436	20250516	122400	115166450	99900	99900	99900	99900	0
437	20250516	122300	115166450	99900	99900	99900	99900	0
438	20250516	122200	115166450	99900	99400	99900	99400	297
439	20250516	122100	85518150	99400	99400	99400	99400	0
440	20250516	122000	85518150	99400	99400	99400	99400	0
441	20250516	121900	85518150	99400	99400	99400	99400	0
442	20250516	121800	85518150	99400	99400	99400	99400	0
443	20250516	121700	85518150	99400	99400	99400	99400	0
444	20250516	121600	85518150	99400	99400	99400	99400	0
445	20250516	121500	85518150	99400	99400	99400	99400	0
446	20250516	121400	85518150	99400	99400	99400	99400	0
447	20250516	121300	85518150	99400	99400	99400	99400	0
448	20250516	121200	85518150	99400	99400	99400	99400	0
449	20250516	121100	85518150	99400	99400	99400	99400	0
450	20250516	121000	85518150	99400	99400	99400	99400	0
451	20250516	120900	85518150	99400	99400	99400	99400	0
452	20250516	120800	85518150	99400	99400	99400	99400	0
453	20250516	120700	85518150	99400	99400	99400	99400	0
454	20250516	120600	85518150	99400	99400	99400	99400	1
455	20250516	120500	85418750	99300	99300	99300	99300	0
456	20250516	120400	85418750	99300	99300	99300	99300	3
457	20250516	120300	85120850	99200	99200	99200	99200	4
458	20250516	120200	84724050	99100	99100	99100	99100	0
459	20250516	120100	84724050	99100	99100	99100	99100	0
460	20250516	120000	84724050	99100	99100	99100	99100	0
461	20250516	115900	84724050	99100	99100	99100	99100	0
462	20250516	115800	84724050	99100	99100	99100	99100	0
463	20250516	115700	84724050	99100	99100	99100	99100	0
464	20250516	115600	84724050	99100	99100	99100	99100	0
465	20250516	115500	84724050	99100	99100	99100	99100	1
466	20250516	115400	84624950	99200	99200	99200	99200	0
467	20250516	115300	84624950	99200	99200	99200	99200	0
468	20250516	115200	84624950	99200	99200	99200	99200	0
469	20250516	115100	84624950	99200	99200	99200	99200	0
470	20250516	115000	84624950	99200	99200	99200	99200	0
471	20250516	114900	84624950	99200	99200	99200	99200	0
472	20250516	114800	84624950	99200	99200	99200	99200	0
473	20250516	114700	84624950	99200	99200	99200	99200	0
474	20250516	114600	84624950	99200	99200	99200	99200	0
475	20250516	114500	84624950	99200	99200	99200	99200	0
476	20250516	114400	84624950	99200	99200	99200	99200	0
477	20250516	114300	84624950	99200	99200	99200	99200	0
478	20250516	114200	84624950	99200	99200	99200	99200	0
479	20250516	114100	84624950	99200	99200	99200	99200	0
480	20250516	114000	84624950	99200	99200	99200	99200	1
481	20250516	113900	84525750	99100	99100	99100	99100	0
482	20250516	113800	84525750	99100	99100	99100	99100	0
483	20250516	113700	84525750	99100	99100	99100	99100	0
484	20250516	113600	84525750	99100	99100	99100	99100	0
485	20250516	113500	84525750	99100	99100	99100	99100	0
486	20250516	113400	84525750	99100	99100	99100	99100	0
487	20250516	113300	84525750	99100	99100	99100	99100	0
488	20250516	113200	84525750	99100	99100	99100	99100	0
489	20250516	113100	84525750	99100	99100	99100	99100	0
490	20250516	113000	84525750	99100	99100	99100	99100	0
491	20250516	112900	84525750	99100	99100	99100	99100	0
492	20250516	112800	84525750	99100	99100	99100	99100	0
493	20250516	112700	84525750	99100	99100	99100	99100	0
494	20250516	112600	84525750	99100	99100	99100	99100	0
495	20250516	112500	84525750	99100	99100	99100	99100	0
496	20250516	112400	84525750	99100	99100	99100	99100	0
497	20250516	112300	84525750	99100	99100	99100	99100	0
498	20250516	112200	84525750	99100	99100	99100	99100	0
499	20250516	112100	84525750	99100	99100	99100	99100	0
500	20250516	112000	84525750	99100	99100	99100	99100	0
501	20250516	111900	84525750	99100	99100	99100	99100	0
502	20250516	111800	84525750	99100	99100	99100	99100	0
503	20250516	111700	84525750	99100	99100	99100	99100	0
504	20250516	111600	84525750	99100	99100	99100	99100	1
505	20250516	111500	84426650	98800	98800	98800	98800	0
506	20250516	111400	84426650	98800	98800	98800	98800	0
507	20250516	111300	84426650	98800	98800	98800	98800	0
508	20250516	111200	84426650	98800	98800	98800	98800	0
509	20250516	111100	84426650	98800	98800	98800	98800	0
510	20250516	111000	84426650	98800	98800	98800	98800	0
511	20250516	110900	84426650	98800	98800	98800	98800	0
512	20250516	110800	84426650	98800	98800	98800	98800	0
513	20250516	110700	84426650	98800	98800	98800	98800	0
514	20250516	110600	84426650	98800	98800	98800	98800	0
515	20250516	110500	84426650	98800	98800	98800	98800	0
516	20250516	110400	84426650	98800	98800	98800	98800	3
517	20250516	110300	84130250	98800	98800	98800	98800	0
518	20250516	110200	84130250	98800	98800	98800	98800	0
519	20250516	110100	84130250	98800	98800	98800	98800	0
520	20250516	110000	84130250	98800	98800	98800	98800	0
521	20250516	105900	84130250	98800	98900	98900	98800	25
522	20250516	105800	81658550	99000	99000	99000	99000	20
523	20250516	105700	79678550	98900	98900	98900	98900	0
524	20250516	105600	79678550	98900	98900	98900	98900	0
525	20250516	105500	79678550	98900	98900	98900	98900	0
526	20250516	105400	79678550	98900	98900	98900	98900	0
527	20250516	105300	79678550	98900	98900	98900	98900	0
528	20250516	105200	79678550	98900	98900	98900	98900	0
529	20250516	105100	79678550	98900	98900	98900	98900	0
530	20250516	105000	79678550	98900	98900	98900	98900	0
531	20250516	104900	79678550	98900	98900	98900	98900	0
532	20250516	104800	79678550	98900	98900	98900	98900	0
533	20250516	104700	79678550	98900	98900	98900	98900	0
534	20250516	104600	79678550	98900	98900	98900	98900	0
535	20250516	104500	79678550	98900	98900	98900	98900	0
536	20250516	104400	79678550	98900	98900	98900	98900	0
537	20250516	104300	79678550	98900	98900	98900	98900	0
538	20250516	104200	79678550	98900	98900	98900	98900	0
539	20250516	104100	79678550	98900	98900	98900	98900	0
540	20250516	104000	79678550	98900	98900	98900	98900	0
541	20250516	103900	79678550	98900	98900	98900	98900	91
542	20250516	103800	70678650	98900	98900	98900	98900	0
543	20250516	103700	70678650	98900	98900	98900	98900	0
544	20250516	103600	70678650	98900	98900	98900	98900	1
545	20250516	103500	70579750	98900	98900	98900	98900	0
546	20250516	103400	70579750	98900	98900	98900	98900	0
547	20250516	103300	70579750	98900	98900	98900	98900	1
548	20250516	103200	70480850	99000	99000	99000	99000	0
549	20250516	103100	70480850	99000	99000	99000	99000	0
550	20250516	103000	70480850	99000	99200	99200	99000	90
551	20250516	102900	61569950	99300	99300	99300	99300	0
552	20250516	102800	61569950	99300	99300	99300	99300	0
553	20250516	102700	61569950	99300	99300	99300	99300	0
554	20250516	102600	61569950	99300	99300	99300	99300	3
555	20250516	102500	61272050	99200	99200	99200	99200	50
556	20250516	102400	56312050	99000	99000	99000	99000	0
557	20250516	102300	56312050	99000	99000	99000	99000	0
558	20250516	102200	56312050	99000	99000	99000	99000	100
559	20250516	102100	46412050	98700	98700	98700	98700	0
560	20250516	102000	46412050	98700	98700	98700	98700	0
561	20250516	101900	46412050	98700	98700	98700	98700	0
562	20250516	101800	46412050	98700	98700	98700	98700	0
563	20250516	101700	46412050	98700	98700	98700	98700	1
564	20250516	101600	46313350	98800	98700	98800	98700	12
565	20250516	101500	45128850	98800	98850	99100	98800	24
566	20250516	101400	42756000	98900	98900	98900	98900	0
567	20250516	101300	42756000	98900	98900	98900	98900	0
568	20250516	101200	42756000	98900	98900	98900	98900	0
569	20250516	101100	42756000	98900	98900	98900	98900	0
570	20250516	101000	42756000	98900	98900	98900	98900	0
571	20250516	100900	42756000	98900	98900	98900	98900	0
572	20250516	100800	42756000	98900	98900	98900	98900	0
573	20250516	100700	42756000	98900	98900	98900	98900	0
574	20250516	100600	42756000	98900	98900	98900	98900	0
575	20250516	100500	42756000	98900	98900	98900	98900	0
576	20250516	100400	42756000	98900	98900	98900	98900	0
577	20250516	100300	42756000	98900	98900	99100	98900	6
578	20250516	100200	42162400	98600	98600	98600	98600	0
579	20250516	100100	42162400	98600	98700	99400	98500	238
580	20250516	100000	18685500	98800	98800	98800	98800	1
581	20250516	095900	18586700	98800	99100	99100	98800	86
582	20250516	095800	10072800	99000	99000	99000	99000	0
583	20250516	095700	10072800	99000	99000	99000	99000	0
584	20250516	095600	10072800	99000	99000	99000	99000	0
585	20250516	095500	10072800	99000	99000	99000	99000	0
586	20250516	095400	10072800	99000	99000	99000	99000	0
587	20250516	095300	10072800	99000	99000	99000	99000	0
588	20250516	095200	10072800	99000	99100	99100	99000	25
589	20250516	095100	7596700	99300	99300	99300	99300	0
590	20250516	095000	7596700	99300	99300	99300	99300	0
591	20250516	094900	7596700	99300	99300	99300	99300	0
592	20250516	094800	7596700	99300	99300	99300	99300	0
593	20250516	094700	7596700	99300	99300	99300	99300	0
594	20250516	094600	7596700	99300	99300	99300	99300	0
595	20250516	094500	7596700	99300	99300	99300	99300	0
596	20250516	094400	7596700	99300	99300	99300	99300	0
597	20250516	094300	7596700	99300	99300	99300	99300	0
598	20250516	094200	7596700	99300	99300	99300	99300	0
599	20250516	094100	7596700	99300	99300	99300	99300	0
600	20250516	094000	7596700	99300	99300	99300	99300	0
601	20250516	093900	7596700	99300	99300	99300	99300	0
602	20250516	093800	7596700	99300	99300	99300	99300	0
603	20250516	093700	7596700	99300	99300	99300	99300	0
604	20250516	093600	7596700	99300	99300	99300	99300	0
605	20250516	093500	7596700	99300	99300	99300	99300	0
606	20250516	093400	7596700	99300	99500	99500	99300	7
607	20250516	093300	6901300	99500	99500	99500	99500	0
608	20250516	093200	6901300	99500	99500	99500	99500	0
609	20250516	093100	6901300	99500	99500	99500	99500	0
610	20250516	093000	6901300	99500	99500	99500	99500	0
611	20250516	092900	6901300	99500	99500	99500	99500	0
612	20250516	092800	6901300	99500	99500	99500	99500	1
613	20250516	092700	6801800	99500	99500	99500	99500	1
614	20250516	092600	6702300	99600	99600	99600	99600	0
615	20250516	092500	6702300	99600	99600	99600	99600	0
616	20250516	092400	6702300	99600	99600	99600	99600	0
617	20250516	092300	6702300	99600	99600	99600	99600	0
618	20250516	092200	6702300	99600	99600	99600	99600	0
619	20250516	092100	6702300	99600	99600	99600	99600	0
620	20250516	092000	6702300	99600	99600	99600	99600	0
621	20250516	091900	6702300	99600	99600	99600	99600	0
622	20250516	091800	6702300	99600	99600	99600	99600	0
623	20250516	091700	6702300	99600	99600	99600	99600	0
624	20250516	091600	6702300	99600	99600	99600	99600	0
625	20250516	091500	6702300	99600	99600	99600	99600	2
626	20250516	091400	6503100	99700	99700	99700	99700	6
627	20250516	091300	5904900	99900	100000	100000	99900	3
628	20250516	091200	5605000	100000	100000	100000	100000	0
629	20250516	091100	5605000	100000	100000	100000	99900	3
630	20250516	091000	5305100	100100	100100	100100	100100	10
631	20250516	090900	4304100	100000	100000	100000	100000	0
632	20250516	090800	4304100	100000	100200	100200	100000	42
633	20250516	090700	99900	99900	99900	99900	99900	0
634	20250516	090600	99900	99900	99900	99900	99900	0
635	20250516	090500	99900	99900	99900	99900	99900	1
636	20250516	090400	0	99900	99900	99900	99900	0
637	20250516	090300	0	99900	99900	99900	99900	0
638	20250516	090200	0	99900	99900	99900	99900	0
639	20250516	090100	0	99900	99900	99900	99900	0
640	20250516	090000	0	99900	99900	99900	99900	0