KissMeData/143160/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	201100	386839730	16950	16950	16950	16950	138
3	20250508	201000	386839730	16950	16950	16950	16950	0
4	20250508	200900	386839730	16950	16950	16950	16950	0
5	20250508	200800	386839730	16950	16950	16950	16950	0
6	20250508	200700	386839730	16950	16950	16950	16950	0
7	20250508	200600	386839730	16950	16950	16950	16950	0
8	20250508	200500	386839730	16950	16950	16950	16950	0
9	20250508	200400	386839730	16950	16950	16950	16950	0
10	20250508	200300	386839730	16950	16950	16950	16950	0
11	20250508	200200	386839730	16950	16950	16950	16950	0
12	20250508	200100	386839730	16950	16950	16950	16950	0
13	20250508	200000	386839730	16950	16950	16950	16950	0
14	20250508	195900	386839730	16950	16950	16950	16950	0
15	20250508	195800	386839730	16950	16950	16950	16950	0
16	20250508	195700	386839730	16950	16950	16950	16950	0
17	20250508	195600	386839730	16950	16950	16950	16950	0
18	20250508	195500	386839730	16950	16950	16950	16950	0
19	20250508	195400	386839730	16950	16950	16950	16950	0
20	20250508	195300	386839730	16950	16950	16950	16950	0
21	20250508	195200	386839730	16950	16950	16950	16950	0
22	20250508	195100	386839730	16950	16950	16950	16950	0
23	20250508	195000	386839730	16950	16950	16950	16950	0
24	20250508	194900	386839730	16950	16950	16950	16950	0
25	20250508	194800	386839730	16950	16950	16950	16950	0
26	20250508	194700	386839730	16950	16950	16950	16950	0
27	20250508	194600	386839730	16950	16950	16950	16950	0
28	20250508	194500	386839730	16950	16950	16950	16950	0
29	20250508	194400	386839730	16950	16950	16950	16950	0
30	20250508	194300	386839730	16950	16950	16950	16950	0
31	20250508	194200	386839730	16950	16950	16950	16950	0
32	20250508	194100	386839730	16950	16950	16950	16950	138
33	20250508	194000	386839730	16950	16950	16950	16950	0
34	20250508	193900	386839730	16950	16950	16950	16950	0
35	20250508	193800	386839730	16950	16950	16950	16950	0
36	20250508	193700	386839730	16950	16950	16950	16950	0
37	20250508	193600	386839730	16950	16950	16950	16950	0
38	20250508	193500	386839730	16950	16950	16950	16950	0
39	20250508	193400	386839730	16950	16950	16950	16950	0
40	20250508	193300	386839730	16950	16950	16950	16950	0
41	20250508	193200	386839730	16950	16950	16950	16950	0
42	20250508	193100	386839730	16950	16950	16950	16950	0
43	20250508	193000	386839730	16950	16950	16950	16950	0
44	20250508	192900	386839730	16950	16950	16950	16950	0
45	20250508	192800	386839730	16950	16950	16950	16950	0
46	20250508	192700	386839730	16950	16950	16950	16950	0
47	20250508	192600	386839730	16950	16950	16950	16950	0
48	20250508	192500	386839730	16950	16950	16950	16950	0
49	20250508	192400	386839730	16950	16950	16950	16950	0
50	20250508	192300	386839730	16950	16950	16950	16950	0
51	20250508	192200	386839730	16950	16950	16950	16950	0
52	20250508	192100	386839730	16950	16950	16950	16950	0
53	20250508	192000	386839730	16950	16950	16950	16950	0
54	20250508	191900	386839730	16950	16950	16950	16950	0
55	20250508	191800	386839730	16950	16950	16950	16950	0
56	20250508	191700	386839730	16950	16950	16950	16950	0
57	20250508	191600	386839730	16950	16950	16950	16950	0
58	20250508	191500	386839730	16950	16950	16950	16950	0
59	20250508	191400	386839730	16950	16950	16950	16950	0
60	20250508	191300	386839730	16950	16950	16950	16950	0
61	20250508	191200	386839730	16950	16950	16950	16950	0
62	20250508	191100	386839730	16950	16950	16950	16950	138
63	20250508	191000	386839730	16950	16950	16950	16950	0
64	20250508	190900	386839730	16950	16950	16950	16950	0
65	20250508	190800	386839730	16950	16950	16950	16950	0
66	20250508	190700	386839730	16950	16950	16950	16950	0
67	20250508	190600	386839730	16950	16950	16950	16950	0
68	20250508	190500	386839730	16950	16950	16950	16950	0
69	20250508	190400	386839730	16950	16950	16950	16950	0
70	20250508	190300	386839730	16950	16950	16950	16950	0
71	20250508	190200	386839730	16950	16950	16950	16950	0
72	20250508	190100	386839730	16950	16950	16950	16950	0
73	20250508	190000	386839730	16950	16950	16950	16950	0
74	20250508	185900	386839730	16950	16950	16950	16950	0
75	20250508	185800	386839730	16950	16950	16950	16950	0
76	20250508	185700	386839730	16950	16950	16950	16950	0
77	20250508	185600	386839730	16950	16950	16950	16950	0
78	20250508	185500	386839730	16950	16950	16950	16950	0
79	20250508	185400	386839730	16950	16950	16950	16950	0
80	20250508	185300	386839730	16950	16950	16950	16950	0
81	20250508	185200	386839730	16950	16950	16950	16950	0
82	20250508	185100	386839730	16950	16950	16950	16950	0
83	20250508	185000	386839730	16950	16950	16950	16950	0
84	20250508	184900	386839730	16950	16950	16950	16950	0
85	20250508	184800	386839730	16950	16950	16950	16950	0
86	20250508	184700	386839730	16950	16950	16950	16950	0
87	20250508	184600	386839730	16950	16950	16950	16950	0
88	20250508	184500	386839730	16950	16950	16950	16950	0
89	20250508	184400	386839730	16950	16950	16950	16950	0
90	20250508	184300	386839730	16950	16950	16950	16950	0
91	20250508	184200	386839730	16950	16950	16950	16950	0
92	20250508	184100	386839730	16950	16950	16950	16950	138
93	20250508	184000	386839730	16950	16950	16950	16950	0
94	20250508	183900	386839730	16950	16950	16950	16950	0
95	20250508	183800	386839730	16950	16950	16950	16950	0
96	20250508	183700	386839730	16950	16950	16950	16950	0
97	20250508	183600	386839730	16950	16950	16950	16950	0
98	20250508	183500	386839730	16950	16950	16950	16950	0
99	20250508	183400	386839730	16950	16950	16950	16950	0
100	20250508	183300	386839730	16950	16950	16950	16950	0
101	20250508	183200	386839730	16950	16950	16950	16950	0
102	20250508	183100	386839730	16950	16950	16950	16950	0
103	20250508	183000	386839730	16950	16950	16950	16950	0
104	20250508	182900	386839730	16950	16950	16950	16950	0
105	20250508	182800	386839730	16950	16950	16950	16950	0
106	20250508	182700	386839730	16950	16950	16950	16950	0
107	20250508	182600	386839730	16950	16950	16950	16950	0
108	20250508	182500	386839730	16950	16950	16950	16950	0
109	20250508	182400	386839730	16950	16950	16950	16950	0
110	20250508	182300	386839730	16950	16950	16950	16950	0
111	20250508	182200	386839730	16950	16950	16950	16950	0
112	20250508	182100	386839730	16950	16950	16950	16950	0
113	20250508	182000	386839730	16950	16950	16950	16950	0
114	20250508	181900	386839730	16950	16950	16950	16950	0
115	20250508	181800	386839730	16950	16950	16950	16950	0
116	20250508	181700	386839730	16950	16950	16950	16950	0
117	20250508	181600	386839730	16950	16950	16950	16950	0
118	20250508	181500	386839730	16950	16950	16950	16950	0
119	20250508	181400	386839730	16950	16950	16950	16950	0
120	20250508	181300	386839730	16950	16950	16950	16950	0
121	20250508	181200	386839730	16950	16950	16950	16950	0
122	20250508	181100	386839730	16950	16950	16950	16950	138
123	20250508	181000	386839730	16950	16950	16950	16950	0
124	20250508	180900	386839730	16950	16950	16950	16950	0
125	20250508	180800	386839730	16950	16950	16950	16950	0
126	20250508	180700	386839730	16950	16950	16950	16950	0
127	20250508	180600	386839730	16950	16950	16950	16950	0
128	20250508	180500	386839730	16950	16950	16950	16950	0
129	20250508	180400	386839730	16950	16950	16950	16950	0
130	20250508	180300	386839730	16950	16950	16950	16950	0
131	20250508	180200	386839730	16950	16950	16950	16950	0
132	20250508	180100	386839730	16950	16950	16950	16950	0
133	20250508	180000	386839730	16950	16950	16950	16950	0
134	20250508	175900	386839730	16950	16950	16950	16950	0
135	20250508	175800	386839730	16950	16950	16950	16950	0
136	20250508	175700	386839730	16950	16950	16950	16950	0
137	20250508	175600	386839730	16950	16950	16950	16950	0
138	20250508	175500	386839730	16950	16950	16950	16950	0
139	20250508	175400	386839730	16950	16950	16950	16950	0
140	20250508	175300	386839730	16950	16950	16950	16950	0
141	20250508	175200	386839730	16950	16950	16950	16950	0
142	20250508	175100	386839730	16950	16950	16950	16950	0
143	20250508	175000	386839730	16950	16950	16950	16950	0
144	20250508	174900	386839730	16950	16950	16950	16950	0
145	20250508	174800	386839730	16950	16950	16950	16950	0
146	20250508	174700	386839730	16950	16950	16950	16950	0
147	20250508	174600	386839730	16950	16950	16950	16950	0
148	20250508	174500	386839730	16950	16950	16950	16950	0
149	20250508	174400	386839730	16950	16950	16950	16950	0
150	20250508	174300	386839730	16950	16950	16950	16950	0
151	20250508	174200	386839730	16950	16950	16950	16950	0
152	20250508	174100	386839730	16950	16950	16950	16950	138
153	20250508	174000	386839730	16950	16950	16950	16950	0
154	20250508	173900	386839730	16950	16950	16950	16950	0
155	20250508	173800	386839730	16950	16950	16950	16950	0
156	20250508	173700	386839730	16950	16950	16950	16950	0
157	20250508	173600	386839730	16950	16950	16950	16950	0
158	20250508	173500	386839730	16950	16950	16950	16950	0
159	20250508	173400	386839730	16950	16950	16950	16950	0
160	20250508	173300	386839730	16950	16950	16950	16950	0
161	20250508	173200	386839730	16950	16950	16950	16950	0
162	20250508	173100	386839730	16950	16950	16950	16950	0
163	20250508	173000	386839730	16950	16950	16950	16950	0
164	20250508	172900	386839730	16950	16950	16950	16950	0
165	20250508	172800	386839730	16950	16950	16950	16950	0
166	20250508	172700	386839730	16950	16950	16950	16950	0
167	20250508	172600	386839730	16950	16950	16950	16950	0
168	20250508	172500	386839730	16950	16950	16950	16950	0
169	20250508	172400	386839730	16950	16950	16950	16950	0
170	20250508	172300	386839730	16950	16950	16950	16950	0
171	20250508	172200	386839730	16950	16950	16950	16950	0
172	20250508	172100	386839730	16950	16950	16950	16950	0
173	20250508	172000	386839730	16950	16950	16950	16950	0
174	20250508	171900	386839730	16950	16950	16950	16950	0
175	20250508	171800	386839730	16950	16950	16950	16950	0
176	20250508	171700	386839730	16950	16950	16950	16950	0
177	20250508	171600	386839730	16950	16950	16950	16950	0
178	20250508	171500	386839730	16950	16950	16950	16950	0
179	20250508	171400	386839730	16950	16950	16950	16950	0
180	20250508	171300	386839730	16950	16950	16950	16950	0
181	20250508	171200	386839730	16950	16950	16950	16950	0
182	20250508	171100	386839730	16950	16950	16950	16950	138
183	20250508	171000	386839730	16950	16950	16950	16950	0
184	20250508	170900	386839730	16950	16950	16950	16950	0
185	20250508	170800	386839730	16950	16950	16950	16950	0
186	20250508	170700	386839730	16950	16950	16950	16950	0
187	20250508	170600	386839730	16950	16950	16950	16950	0
188	20250508	170500	386839730	16950	16950	16950	16950	0
189	20250508	170400	386839730	16950	16950	16950	16950	0
190	20250508	170300	386839730	16950	16950	16950	16950	0
191	20250508	170200	386839730	16950	16950	16950	16950	0
192	20250508	170100	386839730	16950	16950	16950	16950	0
193	20250508	170000	386839730	16950	16950	16950	16950	0
194	20250508	165900	386839730	16950	16950	16950	16950	0
195	20250508	165800	386839730	16950	16950	16950	16950	0
196	20250508	165700	386839730	16950	16950	16950	16950	0
197	20250508	165600	386839730	16950	16950	16950	16950	0
198	20250508	165500	386839730	16950	16950	16950	16950	0
199	20250508	165400	386839730	16950	16950	16950	16950	0
200	20250508	165300	386839730	16950	16950	16950	16950	0
201	20250508	165200	386839730	16950	16950	16950	16950	0
202	20250508	165100	386839730	16950	16950	16950	16950	0
203	20250508	165000	386839730	16950	16950	16950	16950	0
204	20250508	164900	386839730	16950	16950	16950	16950	0
205	20250508	164800	386839730	16950	16950	16950	16950	0
206	20250508	164700	386839730	16950	16950	16950	16950	0
207	20250508	164600	386839730	16950	16950	16950	16950	0
208	20250508	164500	386839730	16950	16950	16950	16950	0
209	20250508	164400	386839730	16950	16950	16950	16950	0
210	20250508	164300	386839730	16950	16950	16950	16950	0
211	20250508	164200	386839730	16950	16950	16950	16950	0
212	20250508	164100	386839730	16950	16950	16950	16950	138
213	20250508	164000	386839730	16950	16950	16950	16950	0
214	20250508	163900	386839730	16950	16950	16950	16950	0
215	20250508	163800	386839730	16950	16950	16950	16950	0
216	20250508	163700	386839730	16950	16950	16950	16950	0
217	20250508	163600	386839730	16950	16950	16950	16950	0
218	20250508	163500	386839730	16950	16950	16950	16950	0
219	20250508	163400	386839730	16950	16950	16950	16950	0
220	20250508	163300	386839730	16950	16950	16950	16950	0
221	20250508	163200	386839730	16950	16950	16950	16950	0
222	20250508	163100	386839730	16950	16950	16950	16950	0
223	20250508	163000	386839730	16950	16950	16950	16950	0
224	20250508	162900	386839730	16950	16950	16950	16950	0
225	20250508	162800	386839730	16950	16950	16950	16950	0
226	20250508	162700	386839730	16950	16950	16950	16950	0
227	20250508	162600	386839730	16950	16950	16950	16950	0
228	20250508	162500	386839730	16950	16950	16950	16950	0
229	20250508	162400	386839730	16950	16950	16950	16950	0
230	20250508	162300	386839730	16950	16950	16950	16950	0
231	20250508	162200	386839730	16950	16950	16950	16950	0
232	20250508	162100	386839730	16950	16950	16950	16950	0
233	20250508	162000	386839730	16950	16950	16950	16950	0
234	20250508	161900	386839730	16950	16950	16950	16950	0
235	20250508	161800	386839730	16950	16950	16950	16950	0
236	20250508	161700	386839730	16950	16950	16950	16950	0
237	20250508	161600	386839730	16950	16950	16950	16950	0
238	20250508	161500	386839730	16950	16950	16950	16950	0
239	20250508	161400	386839730	16950	16950	16950	16950	0
240	20250508	161300	386839730	16950	16950	16950	16950	0
241	20250508	161200	386839730	16950	16950	16950	16950	0
242	20250508	161100	386839730	16950	16950	16950	16950	138
243	20250508	161000	386839730	16950	16950	16950	16950	0
244	20250508	160900	386839730	16950	16950	16950	16950	0
245	20250508	160800	386839730	16950	16950	16950	16950	0
246	20250508	160700	386839730	16950	16950	16950	16950	0
247	20250508	160600	386839730	16950	16950	16950	16950	0
248	20250508	160500	386839730	16950	16950	16950	16950	0
249	20250508	160400	386839730	16950	16950	16950	16950	0
250	20250508	160300	386839730	16950	16950	16950	16950	0
251	20250508	160200	386839730	16950	16950	16950	16950	0
252	20250508	160100	386839730	16950	16950	16950	16950	0
253	20250508	160000	386839730	16950	16950	16950	16950	0
254	20250508	155900	386839730	16950	16950	16950	16950	0
255	20250508	155800	386839730	16950	16950	16950	16950	0
256	20250508	155700	386839730	16950	16950	16950	16950	0
257	20250508	155600	386839730	16950	16950	16950	16950	0
258	20250508	155500	386839730	16950	16950	16950	16950	0
259	20250508	155400	386839730	16950	16950	16950	16950	0
260	20250508	155300	386839730	16950	16950	16950	16950	0
261	20250508	155200	386839730	16950	16950	16950	16950	0
262	20250508	155100	386839730	16950	16950	16950	16950	0
263	20250508	155000	386839730	16950	16950	16950	16950	0
264	20250508	154900	386839730	16950	16950	16950	16950	0
265	20250508	154800	386839730	16950	16950	16950	16950	0
266	20250508	154700	386839730	16950	16950	16950	16950	0
267	20250508	154600	386839730	16950	16950	16950	16950	0
268	20250508	154500	386839730	16950	16950	16950	16950	0
269	20250508	154400	386839730	16950	16950	16950	16950	0
270	20250508	154300	386839730	16950	16950	16950	16950	0
271	20250508	154200	386839730	16950	16950	16950	16950	0
272	20250508	154100	386839730	16950	16950	16950	16950	138
273	20250508	154000	386839730	16950	16950	16950	16950	0
274	20250508	153900	386839730	16950	16950	16950	16950	0
275	20250508	153800	386839730	16950	16950	16950	16950	0
276	20250508	153700	386839730	16950	16950	16950	16950	0
277	20250508	153600	386839730	16950	16950	16950	16950	0
278	20250508	153500	386839730	16950	16950	16950	16950	0
279	20250508	153400	386839730	16950	16950	16950	16950	0
280	20250508	153300	386839730	16950	16950	16950	16950	0
281	20250508	153200	386839730	16950	16950	16950	16950	0
282	20250508	153100	386839730	16950	16950	16950	16950	0
283	20250508	153000	386839730	16950	16950	16950	16950	138
284	20250508	152900	384500630	16900	16900	16900	16900	0
285	20250508	152800	384500630	16900	16900	16900	16900	0
286	20250508	152700	384500630	16900	16900	16900	16900	0
287	20250508	152600	384500630	16900	16900	16900	16900	0
288	20250508	152500	384500630	16900	16900	16900	16900	0
289	20250508	152400	384500630	16900	16900	16900	16900	0
290	20250508	152300	384500630	16900	16900	16900	16900	0
291	20250508	152200	384500630	16900	16900	16900	16900	0
292	20250508	152100	384500630	16900	16900	16900	16900	0
293	20250508	152000	384500630	16900	16900	16900	16900	0
294	20250508	151900	384500630	16900	16910	16950	16900	28
295	20250508	151800	384027130	16930	16910	16930	16900	8
296	20250508	151700	383891800	16950	16920	16950	16920	27
297	20250508	151600	383434760	16920	16920	16920	16920	14
298	20250508	151500	383197880	16950	16950	16950	16950	1
299	20250508	151400	383180930	16920	16940	16950	16910	19
300	20250508	151300	382859410	16920	16910	16940	16890	438
301	20250508	151200	375452930	16940	16920	16940	16910	41
302	20250508	151100	374759170	16940	16930	16940	16910	115
303	20250508	151000	372813870	16930	16930	16930	16930	97
304	20250508	150900	371171660	16930	16930	16930	16920	607
305	20250508	150800	360895420	16940	16940	16940	16940	11
306	20250508	150700	360709080	16940	16940	16940	16940	0
307	20250508	150600	360709080	16940	16940	16940	16940	0
308	20250508	150500	360709080	16940	16940	16940	16940	11
309	20250508	150400	360522740	16940	16940	16940	16940	0
310	20250508	150300	360522740	16940	16940	16940	16940	0
311	20250508	150200	360522740	16940	16940	16940	16940	0
312	20250508	150100	360522740	16940	16940	16940	16940	0
313	20250508	150000	360522740	16940	16940	16940	16940	0
314	20250508	145900	360522740	16940	16940	16940	16940	0
315	20250508	145800	360522740	16940	16940	16940	16940	0
316	20250508	145700	360522740	16940	16940	16940	16940	0
317	20250508	145600	360522740	16940	16940	16940	16940	9
318	20250508	145500	360370280	16940	16940	16940	16940	4
319	20250508	145400	360302520	16930	16930	16930	16930	0
320	20250508	145300	360302520	16930	16940	16940	16930	37
321	20250508	145200	359675800	16940	16940	16940	16940	0
322	20250508	145100	359675800	16940	16940	16940	16940	0
323	20250508	145000	359675800	16940	16940	16940	16940	0
324	20250508	144900	359675800	16940	16940	16940	16940	0
325	20250508	144800	359675800	16940	16940	16940	16940	0
326	20250508	144700	359675800	16940	16940	16940	16940	0
327	20250508	144600	359675800	16940	16940	16940	16940	1
328	20250508	144500	359658860	16930	16930	16930	16930	17
329	20250508	144400	359371050	16940	16940	16940	16940	0
330	20250508	144300	359371050	16940	16940	16940	16940	0
331	20250508	144200	359371050	16940	16940	16940	16940	0
332	20250508	144100	359371050	16940	16940	16940	16940	20
333	20250508	144000	359032250	16930	16930	16960	16930	127
334	20250508	143900	356881020	16940	16940	16940	16940	0
335	20250508	143800	356881020	16940	16940	16940	16940	0
336	20250508	143700	356881020	16940	16940	16940	16940	0
337	20250508	143600	356881020	16940	16930	16940	16930	4
338	20250508	143500	356813280	16940	16940	16940	16940	0
339	20250508	143400	356813280	16940	16930	16940	16930	21
340	20250508	143300	356457570	16940	16930	16940	16930	5
341	20250508	143200	356372900	16940	16940	16940	16940	0
342	20250508	143100	356372900	16940	16940	16940	16940	0
343	20250508	143000	356372900	16940	16940	16940	16940	0
344	20250508	142900	356372900	16940	16940	16940	16940	0
345	20250508	142800	356372900	16940	16930	16940	16930	59
346	20250508	142700	355373920	16920	16920	16930	16920	40
347	20250508	142600	354696770	16930	16920	16930	16920	4
348	20250508	142500	354629070	16930	16930	16930	16930	0
349	20250508	142400	354629070	16930	16930	16930	16930	0
350	20250508	142300	354629070	16930	16930	16930	16930	0
351	20250508	142200	354629070	16930	16930	16930	16930	0
352	20250508	142100	354629070	16930	16920	16930	16920	7
353	20250508	142000	354510600	16930	16930	16930	16930	1
354	20250508	141900	354493670	16930	16930	16930	16930	0
355	20250508	141800	354493670	16930	16930	16930	16930	0
356	20250508	141700	354493670	16930	16930	16930	16930	0
357	20250508	141600	354493670	16930	16930	16930	16930	0
358	20250508	141500	354493670	16930	16930	16930	16930	0
359	20250508	141400	354493670	16930	16930	16930	16930	0
360	20250508	141300	354493670	16930	16930	16930	16930	0
361	20250508	141200	354493670	16930	16930	16930	16930	9
362	20250508	141100	354341300	16930	16930	16930	16930	0
363	20250508	141000	354341300	16930	16930	16930	16930	0
364	20250508	140900	354341300	16930	16930	16930	16930	0
365	20250508	140800	354341300	16930	16930	16930	16930	15
366	20250508	140700	354087350	16920	16920	16920	16920	0
367	20250508	140600	354087350	16920	16920	16920	16920	0
368	20250508	140500	354087350	16920	16920	16920	16920	0
369	20250508	140400	354087350	16920	16920	16920	16920	0
370	20250508	140300	354087350	16920	16920	16920	16920	82
371	20250508	140200	352699910	16940	16940	16940	16940	0
372	20250508	140100	352699910	16940	16940	16940	16940	0
373	20250508	140000	352699910	16940	16940	16940	16940	0
374	20250508	135900	352699910	16940	16930	16940	16930	21
375	20250508	135800	352344370	16940	16940	16940	16940	1
376	20250508	135700	352327430	16940	16940	16940	16940	6
377	20250508	135600	352225790	16940	16930	16960	16930	22
378	20250508	135500	351853170	16930	16930	16930	16930	0
379	20250508	135400	351853170	16930	16930	16940	16920	26
380	20250508	135300	351412980	16940	16930	16940	16930	8
381	20250508	135200	351277500	16940	16930	16940	16930	6
382	20250508	135100	351175890	16930	16930	16930	16930	0
383	20250508	135000	351175890	16930	16930	16930	16930	0
384	20250508	134900	351175890	16930	16930	16930	16930	0
385	20250508	134800	351175890	16930	16930	16930	16930	0
386	20250508	134700	351175890	16930	16930	16930	16930	21
387	20250508	134600	350820360	16950	16930	16950	16920	49
388	20250508	134500	349991160	16950	16950	16950	16950	0
389	20250508	134400	349991160	16950	16930	16950	16930	18
390	20250508	134300	349686100	16950	16930	16950	16930	2
391	20250508	134200	349652220	16950	16950	16950	16950	0
392	20250508	134100	349652220	16950	16950	16950	16950	0
393	20250508	134000	349652220	16950	16950	16950	16920	14
394	20250508	133900	349414970	16950	16900	16950	16900	30
395	20250508	133800	348907190	16900	16900	16900	16900	0
396	20250508	133700	348907190	16900	16900	16900	16900	0
397	20250508	133600	348907190	16900	16900	16900	16900	0
398	20250508	133500	348907190	16900	16900	16900	16900	0
399	20250508	133400	348907190	16900	16900	16900	16900	0
400	20250508	133300	348907190	16900	16950	16950	16900	21
401	20250508	133200	348552240	16950	16890	16950	16890	7
402	20250508	133100	348433740	16940	16890	16940	16890	2
403	20250508	133000	348399910	16940	16940	16940	16940	1
404	20250508	132900	348382970	16890	16890	16890	16890	0
405	20250508	132800	348382970	16890	16890	16890	16890	3
406	20250508	132700	348332300	16890	16890	16890	16890	0
407	20250508	132600	348332300	16890	16890	16940	16890	13
408	20250508	132500	348112430	16940	16890	16940	16890	10
409	20250508	132400	347943280	16940	16890	16940	16890	4
410	20250508	132300	347875620	16930	16930	16930	16930	0
411	20250508	132200	347875620	16930	16890	16940	16890	6
412	20250508	132100	347774140	16940	16890	16940	16890	4
413	20250508	132000	347706500	16920	16920	16920	16920	0
414	20250508	131900	347706500	16920	16920	16920	16920	0
415	20250508	131800	347706500	16920	16920	16920	16920	0
416	20250508	131700	347706500	16920	16880	16920	16880	32
417	20250508	131600	347165330	16910	16870	16910	16870	24
418	20250508	131500	346760060	16900	16870	16910	16870	19
419	20250508	131400	346439430	16900	16860	16910	16860	145
420	20250508	131300	343994450	16870	16900	16900	16870	80
421	20250508	131200	342642810	16920	16920	16920	16920	0
422	20250508	131100	342642810	16920	16920	16920	16920	0
423	20250508	131000	342642810	16920	16920	16920	16920	0
424	20250508	130900	342642810	16920	16920	16920	16920	0
425	20250508	130800	342642810	16920	16920	16920	16920	0
426	20250508	130700	342642810	16920	16920	16920	16920	0
427	20250508	130600	342642810	16920	16920	16920	16920	0
428	20250508	130500	342642810	16920	16920	16920	16920	0
429	20250508	130400	342642810	16920	16920	16920	16920	0
430	20250508	130300	342642810	16920	16920	16920	16920	0
431	20250508	130200	342642810	16920	16920	16920	16920	0
432	20250508	130100	342642810	16920	16920	16920	16920	0
433	20250508	130000	342642810	16920	16920	16920	16920	0
434	20250508	125900	342642810	16920	16920	16920	16920	0
435	20250508	125800	342642810	16920	16920	16920	16920	32
436	20250508	125700	342101370	16940	16940	16940	16940	1
437	20250508	125600	342084430	16940	16940	16940	16940	14
438	20250508	125500	341847270	16940	16940	16940	16940	1
439	20250508	125400	341830330	16940	16940	16940	16940	0
440	20250508	125300	341830330	16940	16940	16940	16940	0
441	20250508	125200	341830330	16940	16940	16940	16940	0
442	20250508	125100	341830330	16940	16940	16940	16940	0
443	20250508	125000	341830330	16940	16940	16940	16940	0
444	20250508	124900	341830330	16940	16940	16940	16940	0
445	20250508	124800	341830330	16940	16940	16940	16940	0
446	20250508	124700	341830330	16940	16940	16940	16940	16
447	20250508	124600	341559290	16900	16900	16900	16900	0
448	20250508	124500	341559290	16900	16900	16900	16900	1
449	20250508	124400	341542390	16940	16940	16940	16940	1
450	20250508	124300	341525450	16940	16940	16940	16940	0
451	20250508	124200	341525450	16940	16940	16940	16940	0
452	20250508	124100	341525450	16940	16940	16940	16940	0
453	20250508	124000	341525450	16940	16940	16940	16940	0
454	20250508	123900	341525450	16940	16940	16940	16900	425
455	20250508	123800	334336720	16940	16950	16950	16900	1537
456	20250508	123700	308343130	16950	16960	16960	16950	3
457	20250508	123600	308292270	16950	16950	16950	16950	0
458	20250508	123500	308292270	16950	16950	16950	16950	7
459	20250508	123400	308173620	16950	16950	16950	16950	1
460	20250508	123300	308156670	16955	16955	16955	16955	0
461	20250508	123200	308156670	16955	16955	16955	16955	0
462	20250508	123100	308156670	16955	16955	16955	16955	0
463	20250508	123000	308156670	16955	16955	16955	16955	0
464	20250508	122900	308156670	16955	16955	16955	16955	0
465	20250508	122800	308156670	16955	16955	16955	16955	10
466	20250508	122700	307987120	16950	16950	16950	16950	0
467	20250508	122600	307987120	16950	16950	16950	16950	0
468	20250508	122500	307987120	16950	16950	16950	16950	0
469	20250508	122400	307987120	16950	16950	16950	16950	0
470	20250508	122300	307987120	16950	16950	16950	16950	0
471	20250508	122200	307987120	16950	16950	16950	16950	0
472	20250508	122100	307987120	16950	16950	16950	16950	0
473	20250508	122000	307987120	16950	16950	16950	16950	0
474	20250508	121900	307987120	16950	16950	16950	16950	0
475	20250508	121800	307987120	16950	16950	16950	16950	2
476	20250508	121700	307953220	16950	16950	16950	16950	0
477	20250508	121600	307953220	16950	16950	16950	16950	0
478	20250508	121500	307953220	16950	16950	16950	16950	0
479	20250508	121400	307953220	16950	16950	16950	16950	0
480	20250508	121300	307953220	16950	16950	16950	16950	0
481	20250508	121200	307953220	16950	16950	16950	16950	1
482	20250508	121100	307936270	16960	16960	16960	16960	0
483	20250508	121000	307936270	16960	16960	16960	16960	0
484	20250508	120900	307936270	16960	16960	16960	16950	202
485	20250508	120800	304510360	16970	16970	16970	16970	0
486	20250508	120700	304510360	16970	16960	16970	16950	102
487	20250508	120600	302780440	16970	16970	16970	16970	7
488	20250508	120500	302661650	16960	16960	16960	16960	31
489	20250508	120400	302135890	16970	16970	16970	16970	0
490	20250508	120300	302135890	16970	16970	16970	16970	0
491	20250508	120200	302135890	16970	16970	16970	16970	0
492	20250508	120100	302135890	16970	16970	16970	16970	0
493	20250508	120000	302135890	16970	16970	16970	16970	0
494	20250508	115900	302135890	16970	16970	16970	16970	0
495	20250508	115800	302135890	16970	16970	16970	16970	0
496	20250508	115700	302135890	16970	16970	16970	16970	0
497	20250508	115600	302135890	16970	16970	16970	16970	0
498	20250508	115500	302135890	16970	16970	16970	16970	15
499	20250508	115400	301881340	16970	16970	16970	16970	0
500	20250508	115300	301881340	16970	16970	16970	16970	0
501	20250508	115200	301881340	16970	16970	16970	16970	0
502	20250508	115100	301881340	16970	16970	16970	16970	0
503	20250508	115000	301881340	16970	16970	16970	16970	0
504	20250508	114900	301881340	16970	16970	16970	16970	0
505	20250508	114800	301881340	16970	16970	16970	16970	0
506	20250508	114700	301881340	16970	16970	16970	16970	14
507	20250508	114600	301643760	16960	16960	16960	16960	0
508	20250508	114500	301643760	16960	16960	16960	16960	0
509	20250508	114400	301643760	16960	16960	16960	16960	0
510	20250508	114300	301643760	16960	16960	16960	16960	0
511	20250508	114200	301643760	16960	16960	16960	16960	0
512	20250508	114100	301643760	16960	16960	16960	16960	0
513	20250508	114000	301643760	16960	16960	16960	16960	14
514	20250508	113900	301406320	16960	16960	16960	16960	2
515	20250508	113800	301372400	16960	16960	16960	16960	95
516	20250508	113700	299761200	16960	16960	16960	16960	0
517	20250508	113600	299761200	16960	16960	16960	16960	0
518	20250508	113500	299761200	16960	16960	16960	16960	29
519	20250508	113400	299269360	16980	16970	16980	16970	6
520	20250508	113300	299167530	16970	16970	16970	16970	0
521	20250508	113200	299167530	16970	16970	16970	16970	0
522	20250508	113100	299167530	16970	16970	16970	16970	0
523	20250508	113000	299167530	16970	16970	16970	16970	0
524	20250508	112900	299167530	16970	16970	16970	16970	0
525	20250508	112800	299167530	16970	16970	16970	16970	0
526	20250508	112700	299167530	16970	16970	16970	16970	0
527	20250508	112600	299167530	16970	16970	16970	16970	112
528	20250508	112500	297266890	16970	16970	16970	16970	0
529	20250508	112400	297266890	16970	16970	16970	16970	0
530	20250508	112300	297266890	16970	16970	16970	16970	1
531	20250508	112200	297249920	16990	16990	16990	16990	0
532	20250508	112100	297249920	16990	16960	16990	16960	5
533	20250508	112000	297165080	16970	16980	16980	16970	14
534	20250508	111900	296927420	16980	16980	16980	16980	0
535	20250508	111800	296927420	16980	16980	16980	16980	0
536	20250508	111700	296927420	16980	16980	16980	16980	0
537	20250508	111600	296927420	16980	16980	16980	16980	1
538	20250508	111500	296910440	16990	16990	16990	16990	1
539	20250508	111400	296893450	17000	17000	17000	17000	0
540	20250508	111300	296893450	17000	17000	17000	17000	0
541	20250508	111200	296893450	17000	17000	17000	17000	0
542	20250508	111100	296893450	17000	17010	17020	17000	159
543	20250508	111000	294190070	17020	17020	17020	17020	0
544	20250508	110900	294190070	17020	17020	17020	17020	14
545	20250508	110800	293951790	17020	17020	17020	17020	0
546	20250508	110700	293951790	17020	17020	17020	17020	1
547	20250508	110600	293934770	17020	17020	17020	17020	0
548	20250508	110500	293934770	17020	17020	17020	17020	0
549	20250508	110400	293934770	17020	17020	17020	17020	0
550	20250508	110300	293934770	17020	17020	17020	17020	0
551	20250508	110200	293934770	17020	17020	17020	17020	0
552	20250508	110100	293934770	17020	17020	17020	17020	0
553	20250508	110000	293934770	17020	17020	17020	17020	15
554	20250508	105900	293679470	17010	17010	17010	17010	0
555	20250508	105800	293679470	17010	17010	17010	17010	0
556	20250508	105700	293679470	17010	17010	17010	17010	0
557	20250508	105600	293679470	17010	17010	17010	17010	0
558	20250508	105500	293679470	17010	17010	17010	17010	0
559	20250508	105400	293679470	17010	17020	17020	17010	6
560	20250508	105300	293577360	17030	17030	17030	17030	482
561	20250508	105200	285368900	17020	17020	17020	17020	0
562	20250508	105100	285368900	17020	17020	17020	17020	0
563	20250508	105000	285368900	17020	17020	17020	17020	7
564	20250508	104900	285249760	17030	17020	17030	17020	18
565	20250508	104800	284943390	17030	17020	17030	17020	70
566	20250508	104700	283751970	17030	17030	17030	17030	0
567	20250508	104600	283751970	17030	17030	17030	17030	0
568	20250508	104500	283751970	17030	17030	17030	17030	0
569	20250508	104400	283751970	17030	17030	17030	17030	0
570	20250508	104300	283751970	17030	17030	17030	17030	14
571	20250508	104200	283513550	17030	17030	17030	17030	2
572	20250508	104100	283479490	17030	17030	17030	17030	0
573	20250508	104000	283479490	17030	17030	17030	17030	0
574	20250508	103900	283479490	17030	17030	17030	17030	9
575	20250508	103800	283326220	17030	17030	17030	17030	0
576	20250508	103700	283326220	17030	17030	17030	17030	16
577	20250508	103600	283053740	17020	17020	17020	17020	0
578	20250508	103500	283053740	17020	17030	17100	17020	140
579	20250508	103400	280669500	17020	17020	17020	17020	0
580	20250508	103300	280669500	17020	17020	17020	17020	0
581	20250508	103200	280669500	17020	17020	17020	17020	0
582	20250508	103100	280669500	17020	17020	17020	17020	29
583	20250508	103000	280175920	17020	17020	17020	17020	0
584	20250508	102900	280175920	17020	17020	17020	17020	0
585	20250508	102800	280175920	17020	17020	17020	17020	100
586	20250508	102700	278473920	17030	17030	17030	17030	15
587	20250508	102600	278218470	17030	17030	17030	17030	0
588	20250508	102500	278218470	17030	17030	17030	17030	17
589	20250508	102400	277928960	17030	17030	17030	17030	20
590	20250508	102300	277588360	17030	17030	17030	17030	0
591	20250508	102200	277588360	17030	17030	17030	17030	16
592	20250508	102100	277315880	17030	17030	17030	17030	0
593	20250508	102000	277315880	17030	17030	17030	17030	0
594	20250508	101900	277315880	17030	17030	17030	17030	0
595	20250508	101800	277315880	17030	17030	17030	17030	14
596	20250508	101700	277077460	17020	17020	17020	17020	123
597	20250508	101600	274984000	17020	17020	17020	17020	0
598	20250508	101500	274984000	17020	17020	17020	17020	39
599	20250508	101400	274320220	17030	17090	17090	17030	94
600	20250508	101300	272719310	17030	17080	17110	17030	16
601	20250508	101200	272445660	17040	17040	17040	17040	0
602	20250508	101100	272445660	17040	17040	17040	17040	0
603	20250508	101000	272445660	17040	17040	17040	17040	0
604	20250508	100900	272445660	17040	17040	17040	17040	0
605	20250508	100800	272445660	17040	17040	17040	17040	1
606	20250508	100700	272428620	17110	17110	17110	17110	0
607	20250508	100600	272428620	17110	17130	17170	17090	488
608	20250508	100500	264083480	17120	17100	17180	17100	441
609	20250508	100400	256525790	17100	17040	17150	17040	607
610	20250508	100300	246154660	17080	17030	17080	17030	364
611	20250508	100200	239937860	17080	17040	17080	16990	168
612	20250508	100100	237070640	16990	17070	17070	16920	1722
613	20250508	100000	207875220	17050	16940	17050	16900	4587
614	20250508	095900	130197680	16930	16990	16990	16920	37
615	20250508	095800	129569430	17000	17000	17000	17000	0
616	20250508	095700	129569430	17000	17010	17010	17000	63
617	20250508	095600	128498360	17000	17010	17080	16980	161
618	20250508	095500	125758600	17010	16900	17010	16900	1132
619	20250508	095400	106544270	16900	16900	16900	16900	0
620	20250508	095300	106544270	16900	16900	16900	16900	30
621	20250508	095200	106037270	16900	16900	16900	16900	0
622	20250508	095100	106037270	16900	16900	16900	16900	13
623	20250508	095000	105817570	16900	16870	16900	16870	33
624	20250508	094900	105260220	16870	16880	16880	16870	28
625	20250508	094800	104787830	16880	16880	16880	16880	3
626	20250508	094700	104737190	16880	16880	16880	16880	1006
627	20250508	094600	87755910	16880	16880	16900	16880	32
628	20250508	094500	87215230	16880	16880	16880	16880	2
629	20250508	094400	87181470	16880	16880	16880	16880	0
630	20250508	094300	87181470	16880	16880	16880	16880	1
631	20250508	094200	87164590	16890	16880	16890	16880	6
632	20250508	094100	87063260	16870	16870	16870	16870	0
633	20250508	094000	87063260	16870	16870	16870	16870	0
634	20250508	093900	87063260	16870	16870	16870	16870	0
635	20250508	093800	87063260	16870	16870	16870	16870	0
636	20250508	093700	87063260	16870	16870	16870	16870	0
637	20250508	093600	87063260	16870	16880	16880	16840	3208
638	20250508	093500	33028180	16880	16880	16880	16880	5
639	20250508	093400	32943780	16880	16880	16880	16880	5
640	20250508	093300	32859380	16880	16870	16880	16870	9
641	20250508	093200	32707500	16880	16890	16890	16880	28
642	20250508	093100	32234800	16890	16880	16890	16880	27
643	20250508	093000	31779010	16880	16880	16880	16880	69
644	20250508	092900	30614290	16870	16870	16870	16870	3
645	20250508	092800	30563680	16860	16910	16910	16860	481
646	20250508	092700	22440110	16950	16950	16950	16950	0
647	20250508	092600	22440110	16950	16950	16950	16950	0
648	20250508	092500	22440110	16950	16950	16950	16950	0
649	20250508	092400	22440110	16950	16950	16950	16950	1
650	20250508	092300	22423160	16900	16900	16900	16900	4
651	20250508	092200	22355560	16910	16910	16920	16890	69
652	20250508	092100	21188850	16890	16910	16910	16840	16
653	20250508	092000	20918600	16880	16910	16910	16880	2
654	20250508	091900	20884810	16970	16970	16970	16970	0
655	20250508	091800	20884810	16970	16840	16970	16840	500
656	20250508	091700	12412310	16820	16840	16840	16820	2
657	20250508	091600	12378650	16870	16840	16870	16840	2
658	20250508	091500	12344940	16870	16830	16870	16830	2
659	20250508	091400	12311240	16830	16860	16860	16830	13
660	20250508	091300	12092420	16830	16830	16830	16830	0
661	20250508	091200	12092420	16830	16870	16870	16830	14
662	20250508	091100	11856760	16830	16830	16830	16830	1
663	20250508	091000	11839930	16800	16860	16860	16800	73
664	20250508	090900	10609810	16860	16860	16860	16860	0
665	20250508	090800	10609810	16860	16860	16860	16860	0
666	20250508	090700	10609810	16860	16860	16860	16860	1
667	20250508	090600	10592950	16870	16870	16870	16870	60
668	20250508	090500	9580750	16870	16900	16900	16870	297
669	20250508	090400	4563200	16990	16990	16990	16990	0
670	20250508	090300	4563200	16990	16990	16990	16990	0
671	20250508	090200	4563200	16990	16900	16990	16900	36
672	20250508	090100	3953270	16900	17000	17010	16900	109
673	20250508	090000	2105990	17000	17000	17000	16960	124