KissMeData/058650/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	192300	38433900	95800	95800	95800	95800	9
3	20250512	192200	38433900	95800	95800	95800	95800	0
4	20250512	192100	38433900	95800	95800	95800	95800	0
5	20250512	192000	38433900	95800	95800	95800	95800	0
6	20250512	191900	38433900	95800	95800	95800	95800	0
7	20250512	191800	38433900	95800	95800	95800	95800	0
8	20250512	191700	38433900	95800	95800	95800	95800	0
9	20250512	191600	38433900	95800	95800	95800	95800	0
10	20250512	191500	38433900	95800	95800	95800	95800	0
11	20250512	191400	38433900	95800	95800	95800	95800	0
12	20250512	191300	38433900	95800	95800	95800	95800	0
13	20250512	191200	38433900	95800	95800	95800	95800	0
14	20250512	191100	38433900	95800	95800	95800	95800	0
15	20250512	191000	38433900	95800	95800	95800	95800	0
16	20250512	190900	38433900	95800	95800	95800	95800	0
17	20250512	190800	38433900	95800	95800	95800	95800	0
18	20250512	190700	38433900	95800	95800	95800	95800	0
19	20250512	190600	38433900	95800	95800	95800	95800	0
20	20250512	190500	38433900	95800	95800	95800	95800	0
21	20250512	190400	38433900	95800	95800	95800	95800	0
22	20250512	190300	38433900	95800	95800	95800	95800	0
23	20250512	190200	38433900	95800	95800	95800	95800	0
24	20250512	190100	38433900	95800	95800	95800	95800	0
25	20250512	190000	38433900	95800	95800	95800	95800	0
26	20250512	185900	38433900	95800	95800	95800	95800	0
27	20250512	185800	38433900	95800	95800	95800	95800	0
28	20250512	185700	38433900	95800	95800	95800	95800	0
29	20250512	185600	38433900	95800	95800	95800	95800	0
30	20250512	185500	38433900	95800	95800	95800	95800	0
31	20250512	185400	38433900	95800	95800	95800	95800	0
32	20250512	185300	38433900	95800	95800	95800	95800	9
33	20250512	185200	38433900	95800	95800	95800	95800	0
34	20250512	185100	38433900	95800	95800	95800	95800	0
35	20250512	185000	38433900	95800	95800	95800	95800	0
36	20250512	184900	38433900	95800	95800	95800	95800	0
37	20250512	184800	38433900	95800	95800	95800	95800	0
38	20250512	184700	38433900	95800	95800	95800	95800	0
39	20250512	184600	38433900	95800	95800	95800	95800	0
40	20250512	184500	38433900	95800	95800	95800	95800	0
41	20250512	184400	38433900	95800	95800	95800	95800	0
42	20250512	184300	38433900	95800	95800	95800	95800	0
43	20250512	184200	38433900	95800	95800	95800	95800	0
44	20250512	184100	38433900	95800	95800	95800	95800	0
45	20250512	184000	38433900	95800	95800	95800	95800	0
46	20250512	183900	38433900	95800	95800	95800	95800	0
47	20250512	183800	38433900	95800	95800	95800	95800	0
48	20250512	183700	38433900	95800	95800	95800	95800	0
49	20250512	183600	38433900	95800	95800	95800	95800	0
50	20250512	183500	38433900	95800	95800	95800	95800	0
51	20250512	183400	38433900	95800	95800	95800	95800	0
52	20250512	183300	38433900	95800	95800	95800	95800	0
53	20250512	183200	38433900	95800	95800	95800	95800	0
54	20250512	183100	38433900	95800	95800	95800	95800	0
55	20250512	183000	38433900	95800	95800	95800	95800	0
56	20250512	182900	38433900	95800	95800	95800	95800	0
57	20250512	182800	38433900	95800	95800	95800	95800	0
58	20250512	182700	38433900	95800	95800	95800	95800	0
59	20250512	182600	38433900	95800	95800	95800	95800	0
60	20250512	182500	38433900	95800	95800	95800	95800	0
61	20250512	182400	38433900	95800	95800	95800	95800	0
62	20250512	182300	38433900	95800	95800	95800	95800	9
63	20250512	182200	38433900	95800	95800	95800	95800	0
64	20250512	182100	38433900	95800	95800	95800	95800	0
65	20250512	182000	38433900	95800	95800	95800	95800	0
66	20250512	181900	38433900	95800	95800	95800	95800	0
67	20250512	181800	38433900	95800	95800	95800	95800	0
68	20250512	181700	38433900	95800	95800	95800	95800	0
69	20250512	181600	38433900	95800	95800	95800	95800	0
70	20250512	181500	38433900	95800	95800	95800	95800	0
71	20250512	181400	38433900	95800	95800	95800	95800	0
72	20250512	181300	38433900	95800	95800	95800	95800	0
73	20250512	181200	38433900	95800	95800	95800	95800	0
74	20250512	181100	38433900	95800	95800	95800	95800	0
75	20250512	181000	38433900	95800	95800	95800	95800	0
76	20250512	180900	38433900	95800	95800	95800	95800	0
77	20250512	180800	38433900	95800	95800	95800	95800	0
78	20250512	180700	38433900	95800	95800	95800	95800	0
79	20250512	180600	38433900	95800	95800	95800	95800	0
80	20250512	180500	38433900	95800	95800	95800	95800	0
81	20250512	180400	38433900	95800	95800	95800	95800	0
82	20250512	180300	38433900	95800	95800	95800	95800	0
83	20250512	180200	38433900	95800	95800	95800	95800	0
84	20250512	180100	38433900	95800	95800	95800	95800	0
85	20250512	180000	38433900	95800	95800	95800	95800	0
86	20250512	175900	38433900	95800	95800	95800	95800	0
87	20250512	175800	38433900	95800	95800	95800	95800	0
88	20250512	175700	38433900	95800	95800	95800	95800	0
89	20250512	175600	38433900	95800	95800	95800	95800	0
90	20250512	175500	38433900	95800	95800	95800	95800	0
91	20250512	175400	38433900	95800	95800	95800	95800	0
92	20250512	175300	38433900	95800	95800	95800	95800	9
93	20250512	175200	38433900	95800	95800	95800	95800	0
94	20250512	175100	38433900	95800	95800	95800	95800	0
95	20250512	175000	38433900	95800	95800	95800	95800	0
96	20250512	174900	38433900	95800	95800	95800	95800	0
97	20250512	174800	38433900	95800	95800	95800	95800	0
98	20250512	174700	38433900	95800	95800	95800	95800	0
99	20250512	174600	38433900	95800	95800	95800	95800	0
100	20250512	174500	38433900	95800	95800	95800	95800	0
101	20250512	174400	38433900	95800	95800	95800	95800	0
102	20250512	174300	38433900	95800	95800	95800	95800	0
103	20250512	174200	38433900	95800	95800	95800	95800	0
104	20250512	174100	38433900	95800	95800	95800	95800	0
105	20250512	174000	38433900	95800	95800	95800	95800	0
106	20250512	173900	38433900	95800	95800	95800	95800	0
107	20250512	173800	38433900	95800	95800	95800	95800	0
108	20250512	173700	38433900	95800	95800	95800	95800	0
109	20250512	173600	38433900	95800	95800	95800	95800	0
110	20250512	173500	38433900	95800	95800	95800	95800	0
111	20250512	173400	38433900	95800	95800	95800	95800	0
112	20250512	173300	38433900	95800	95800	95800	95800	0
113	20250512	173200	38433900	95800	95800	95800	95800	0
114	20250512	173100	38433900	95800	95800	95800	95800	0
115	20250512	173000	38433900	95800	95800	95800	95800	0
116	20250512	172900	38433900	95800	95800	95800	95800	0
117	20250512	172800	38433900	95800	95800	95800	95800	0
118	20250512	172700	38433900	95800	95800	95800	95800	0
119	20250512	172600	38433900	95800	95800	95800	95800	0
120	20250512	172500	38433900	95800	95800	95800	95800	0
121	20250512	172400	38433900	95800	95800	95800	95800	0
122	20250512	172300	38433900	95800	95800	95800	95800	9
123	20250512	172200	38433900	95800	95800	95800	95800	0
124	20250512	172100	38433900	95800	95800	95800	95800	0
125	20250512	172000	38433900	95800	95800	95800	95800	0
126	20250512	171900	38433900	95800	95800	95800	95800	0
127	20250512	171800	38433900	95800	95800	95800	95800	0
128	20250512	171700	38433900	95800	95800	95800	95800	0
129	20250512	171600	38433900	95800	95800	95800	95800	0
130	20250512	171500	38433900	95800	95800	95800	95800	0
131	20250512	171400	38433900	95800	95800	95800	95800	0
132	20250512	171300	38433900	95800	95800	95800	95800	0
133	20250512	171200	38433900	95800	95800	95800	95800	0
134	20250512	171100	38433900	95800	95800	95800	95800	0
135	20250512	171000	38433900	95800	95800	95800	95800	0
136	20250512	170900	38433900	95800	95800	95800	95800	0
137	20250512	170800	38433900	95800	95800	95800	95800	0
138	20250512	170700	38433900	95800	95800	95800	95800	0
139	20250512	170600	38433900	95800	95800	95800	95800	0
140	20250512	170500	38433900	95800	95800	95800	95800	0
141	20250512	170400	38433900	95800	95800	95800	95800	0
142	20250512	170300	38433900	95800	95800	95800	95800	0
143	20250512	170200	38433900	95800	95800	95800	95800	0
144	20250512	170100	38433900	95800	95800	95800	95800	0
145	20250512	170000	38433900	95800	95800	95800	95800	0
146	20250512	165900	38433900	95800	95800	95800	95800	0
147	20250512	165800	38433900	95800	95800	95800	95800	0
148	20250512	165700	38433900	95800	95800	95800	95800	0
149	20250512	165600	38433900	95800	95800	95800	95800	0
150	20250512	165500	38433900	95800	95800	95800	95800	0
151	20250512	165400	38433900	95800	95800	95800	95800	0
152	20250512	165300	38433900	95800	95800	95800	95800	9
153	20250512	165200	38433900	95800	95800	95800	95800	0
154	20250512	165100	38433900	95800	95800	95800	95800	0
155	20250512	165000	38433900	95800	95800	95800	95800	0
156	20250512	164900	38433900	95800	95800	95800	95800	0
157	20250512	164800	38433900	95800	95800	95800	95800	0
158	20250512	164700	38433900	95800	95800	95800	95800	0
159	20250512	164600	38433900	95800	95800	95800	95800	0
160	20250512	164500	38433900	95800	95800	95800	95800	0
161	20250512	164400	38433900	95800	95800	95800	95800	0
162	20250512	164300	38433900	95800	95800	95800	95800	0
163	20250512	164200	38433900	95800	95800	95800	95800	0
164	20250512	164100	38433900	95800	95800	95800	95800	0
165	20250512	164000	38433900	95800	95800	95800	95800	0
166	20250512	163900	38433900	95800	95800	95800	95800	0
167	20250512	163800	38433900	95800	95800	95800	95800	0
168	20250512	163700	38433900	95800	95800	95800	95800	0
169	20250512	163600	38433900	95800	95800	95800	95800	0
170	20250512	163500	38433900	95800	95800	95800	95800	0
171	20250512	163400	38433900	95800	95800	95800	95800	0
172	20250512	163300	38433900	95800	95800	95800	95800	0
173	20250512	163200	38433900	95800	95800	95800	95800	0
174	20250512	163100	38433900	95800	95800	95800	95800	0
175	20250512	163000	38433900	95800	95800	95800	95800	0
176	20250512	162900	38433900	95800	95800	95800	95800	0
177	20250512	162800	38433900	95800	95800	95800	95800	0
178	20250512	162700	38433900	95800	95800	95800	95800	0
179	20250512	162600	38433900	95800	95800	95800	95800	0
180	20250512	162500	38433900	95800	95800	95800	95800	0
181	20250512	162400	38433900	95800	95800	95800	95800	0
182	20250512	162300	38433900	95800	95800	95800	95800	9
183	20250512	162200	38433900	95800	95800	95800	95800	0
184	20250512	162100	38433900	95800	95800	95800	95800	0
185	20250512	162000	38433900	95800	95800	95800	95800	0
186	20250512	161900	38433900	95800	95800	95800	95800	0
187	20250512	161800	38433900	95800	95800	95800	95800	0
188	20250512	161700	38433900	95800	95800	95800	95800	0
189	20250512	161600	38433900	95800	95800	95800	95800	0
190	20250512	161500	38433900	95800	95800	95800	95800	0
191	20250512	161400	38433900	95800	95800	95800	95800	0
192	20250512	161300	38433900	95800	95800	95800	95800	0
193	20250512	161200	38433900	95800	95800	95800	95800	0
194	20250512	161100	38433900	95800	95800	95800	95800	0
195	20250512	161000	38433900	95800	95800	95800	95800	0
196	20250512	160900	38433900	95800	95800	95800	95800	0
197	20250512	160800	38433900	95800	95800	95800	95800	0
198	20250512	160700	38433900	95800	95800	95800	95800	0
199	20250512	160600	38433900	95800	95800	95800	95800	0
200	20250512	160500	38433900	95800	95800	95800	95800	0
201	20250512	160400	38433900	95800	95800	95800	95800	0
202	20250512	160300	38433900	95800	95800	95800	95800	0
203	20250512	160200	38433900	95800	95800	95800	95800	0
204	20250512	160100	38433900	95800	95800	95800	95800	0
205	20250512	160000	38433900	95800	95800	95800	95800	0
206	20250512	155900	38433900	95800	95800	95800	95800	0
207	20250512	155800	38433900	95800	95800	95800	95800	0
208	20250512	155700	38433900	95800	95800	95800	95800	0
209	20250512	155600	38433900	95800	95800	95800	95800	0
210	20250512	155500	38433900	95800	95800	95800	95800	0
211	20250512	155400	38433900	95800	95800	95800	95800	0
212	20250512	155300	38433900	95800	95800	95800	95800	9
213	20250512	155200	38433900	95800	95800	95800	95800	0
214	20250512	155100	38433900	95800	95800	95800	95800	0
215	20250512	155000	38433900	95800	95800	95800	95800	0
216	20250512	154900	38433900	95800	95800	95800	95800	0
217	20250512	154800	38433900	95800	95800	95800	95800	0
218	20250512	154700	38433900	95800	95800	95800	95800	0
219	20250512	154600	38433900	95800	95800	95800	95800	0
220	20250512	154500	38433900	95800	95800	95800	95800	0
221	20250512	154400	38433900	95800	95800	95800	95800	0
222	20250512	154300	38433900	95800	95800	95800	95800	0
223	20250512	154200	38433900	95800	95800	95800	95800	0
224	20250512	154100	38433900	95800	95800	95800	95800	0
225	20250512	154000	38433900	95800	95800	95800	95800	0
226	20250512	153900	38433900	95800	95800	95800	95800	0
227	20250512	153800	38433900	95800	95800	95800	95800	0
228	20250512	153700	38433900	95800	95800	95800	95800	0
229	20250512	153600	38433900	95800	95800	95800	95800	0
230	20250512	153500	38433900	95800	95800	95800	95800	0
231	20250512	153400	38433900	95800	95800	95800	95800	0
232	20250512	153300	38433900	95800	95800	95800	95800	0
233	20250512	153200	38433900	95800	95800	95800	95800	0
234	20250512	153100	38433900	95800	95800	95800	95800	0
235	20250512	153000	38433900	95800	95800	95800	95800	9
236	20250512	152900	37571700	95800	95800	95800	95800	0
237	20250512	152800	37571700	95800	95800	95800	95800	0
238	20250512	152700	37571700	95800	95800	95800	95800	0
239	20250512	152600	37571700	95800	95800	95800	95800	0
240	20250512	152500	37571700	95800	95800	95800	95800	0
241	20250512	152400	37571700	95800	95800	95800	95800	0
242	20250512	152300	37571700	95800	95800	95800	95800	0
243	20250512	152200	37571700	95800	95800	95800	95800	0
244	20250512	152100	37571700	95800	95800	95800	95800	0
245	20250512	152000	37571700	95800	95800	95800	95800	0
246	20250512	151900	37571700	95800	95800	95800	95800	0
247	20250512	151800	37571700	95800	95800	95800	95800	0
248	20250512	151700	37571700	95800	95800	95800	95800	0
249	20250512	151600	37571700	95800	95800	95800	95800	0
250	20250512	151500	37571700	95800	95800	95800	95800	0
251	20250512	151400	37571700	95800	95800	95800	95800	0
252	20250512	151300	37571700	95800	95800	95800	95800	4
253	20250512	151200	37188500	96000	96000	96000	96000	0
254	20250512	151100	37188500	96000	96000	96000	96000	0
255	20250512	151000	37188500	96000	96000	96000	96000	0
256	20250512	150900	37188500	96000	96000	96000	96000	0
257	20250512	150800	37188500	96000	96000	96000	96000	0
258	20250512	150700	37188500	96000	96000	96000	96000	0
259	20250512	150600	37188500	96000	96000	96000	96000	0
260	20250512	150500	37188500	96000	96000	96000	96000	0
261	20250512	150400	37188500	96000	96000	96000	96000	0
262	20250512	150300	37188500	96000	96000	96000	96000	0
263	20250512	150200	37188500	96000	96000	96000	96000	0
264	20250512	150100	37188500	96000	96000	96000	96000	0
265	20250512	150000	37188500	96000	96000	96000	96000	3
266	20250512	145900	36900500	96000	96100	96100	96000	10
267	20250512	145800	35940400	96000	96000	96000	96000	0
268	20250512	145700	35940400	96000	96000	96000	96000	0
269	20250512	145600	35940400	96000	96000	96000	96000	0
270	20250512	145500	35940400	96000	96000	96000	96000	0
271	20250512	145400	35940400	96000	96000	96000	96000	0
272	20250512	145300	35940400	96000	96000	96000	96000	0
273	20250512	145200	35940400	96000	96000	96000	96000	0
274	20250512	145100	35940400	96000	96000	96000	96000	0
275	20250512	145000	35940400	96000	96000	96000	96000	0
276	20250512	144900	35940400	96000	96000	96000	96000	0
277	20250512	144800	35940400	96000	96000	96000	96000	0
278	20250512	144700	35940400	96000	96000	96000	96000	0
279	20250512	144600	35940400	96000	96000	96000	96000	0
280	20250512	144500	35940400	96000	96000	96000	96000	0
281	20250512	144400	35940400	96000	96000	96000	96000	0
282	20250512	144300	35940400	96000	96000	96000	96000	0
283	20250512	144200	35940400	96000	96000	96000	96000	0
284	20250512	144100	35940400	96000	96000	96000	96000	0
285	20250512	144000	35940400	96000	96000	96000	96000	0
286	20250512	143900	35940400	96000	96000	96000	96000	0
287	20250512	143800	35940400	96000	96000	96000	96000	0
288	20250512	143700	35940400	96000	96000	96000	96000	0
289	20250512	143600	35940400	96000	96000	96000	96000	0
290	20250512	143500	35940400	96000	96000	96000	96000	0
291	20250512	143400	35940400	96000	96000	96000	96000	0
292	20250512	143300	35940400	96000	96000	96000	96000	0
293	20250512	143200	35940400	96000	96000	96000	96000	0
294	20250512	143100	35940400	96000	96000	96000	96000	0
295	20250512	143000	35940400	96000	96000	96000	96000	0
296	20250512	142900	35940400	96000	96000	96000	96000	0
297	20250512	142800	35940400	96000	96000	96000	96000	0
298	20250512	142700	35940400	96000	96000	96000	96000	0
299	20250512	142600	35940400	96000	96000	96000	96000	0
300	20250512	142500	35940400	96000	96000	96000	96000	0
301	20250512	142400	35940400	96000	96000	96000	96000	0
302	20250512	142300	35940400	96000	96000	96000	96000	0
303	20250512	142200	35940400	96000	96000	96000	96000	0
304	20250512	142100	35940400	96000	96000	96000	96000	0
305	20250512	142000	35940400	96000	96000	96000	96000	4
306	20250512	141900	35556400	96900	96900	96900	96900	0
307	20250512	141800	35556400	96900	96900	96900	96900	0
308	20250512	141700	35556400	96900	96900	96900	96900	0
309	20250512	141600	35556400	96900	96900	96900	96900	0
310	20250512	141500	35556400	96900	96900	96900	96900	0
311	20250512	141400	35556400	96900	96900	96900	96900	0
312	20250512	141300	35556400	96900	96900	96900	96900	0
313	20250512	141200	35556400	96900	96900	96900	96900	0
314	20250512	141100	35556400	96900	96900	96900	96900	0
315	20250512	141000	35556400	96900	96900	96900	96900	0
316	20250512	140900	35556400	96900	96900	96900	96900	0
317	20250512	140800	35556400	96900	96900	96900	96900	0
318	20250512	140700	35556400	96900	96900	96900	96900	0
319	20250512	140600	35556400	96900	96200	96900	96200	10
320	20250512	140500	34590200	96900	96900	96900	96900	0
321	20250512	140400	34590200	96900	96900	96900	96900	0
322	20250512	140300	34590200	96900	96900	96900	96900	0
323	20250512	140200	34590200	96900	96900	96900	96900	0
324	20250512	140100	34590200	96900	96900	96900	96900	0
325	20250512	140000	34590200	96900	96900	96900	96900	0
326	20250512	135900	34590200	96900	96900	96900	96900	0
327	20250512	135800	34590200	96900	96900	96900	96900	0
328	20250512	135700	34590200	96900	96900	96900	96900	0
329	20250512	135600	34590200	96900	96900	96900	96900	0
330	20250512	135500	34590200	96900	96900	96900	96900	0
331	20250512	135400	34590200	96900	96900	96900	96900	0
332	20250512	135300	34590200	96900	96900	96900	96900	0
333	20250512	135200	34590200	96900	96900	96900	96900	0
334	20250512	135100	34590200	96900	96900	96900	96900	0
335	20250512	135000	34590200	96900	96900	96900	96900	0
336	20250512	134900	34590200	96900	96900	96900	96900	0
337	20250512	134800	34590200	96900	96900	96900	96900	0
338	20250512	134700	34590200	96900	96900	96900	96900	0
339	20250512	134600	34590200	96900	96900	96900	96900	0
340	20250512	134500	34590200	96900	96900	96900	96900	0
341	20250512	134400	34590200	96900	96900	96900	96900	0
342	20250512	134300	34590200	96900	96900	96900	96900	0
343	20250512	134200	34590200	96900	96900	96900	96900	0
344	20250512	134100	34590200	96900	96900	96900	96900	0
345	20250512	134000	34590200	96900	96900	96900	96900	0
346	20250512	133900	34590200	96900	96900	96900	96900	0
347	20250512	133800	34590200	96900	96900	96900	96900	0
348	20250512	133700	34590200	96900	96900	96900	96900	0
349	20250512	133600	34590200	96900	96900	96900	96900	0
350	20250512	133500	34590200	96900	96900	96900	96900	0
351	20250512	133400	34590200	96900	96900	96900	96900	0
352	20250512	133300	34590200	96900	96900	96900	96900	0
353	20250512	133200	34590200	96900	96900	96900	96900	0
354	20250512	133100	34590200	96900	96900	96900	96900	0
355	20250512	133000	34590200	96900	96900	96900	96900	0
356	20250512	132900	34590200	96900	96900	96900	96900	0
357	20250512	132800	34590200	96900	96900	96900	96900	0
358	20250512	132700	34590200	96900	96900	96900	96900	8
359	20250512	132600	33815000	96000	96000	96000	96000	0
360	20250512	132500	33815000	96000	96000	96000	96000	0
361	20250512	132400	33815000	96000	96000	96000	96000	0
362	20250512	132300	33815000	96000	96000	96000	96000	0
363	20250512	132200	33815000	96000	96000	96000	96000	2
364	20250512	132100	33623000	96000	96000	96000	96000	1
365	20250512	132000	33527000	96900	96900	96900	96900	0
366	20250512	131900	33527000	96900	96900	96900	96900	0
367	20250512	131800	33527000	96900	96900	96900	96900	0
368	20250512	131700	33527000	96900	96900	96900	96900	0
369	20250512	131600	33527000	96900	96900	96900	96900	0
370	20250512	131500	33527000	96900	96900	96900	96900	0
371	20250512	131400	33527000	96900	96900	96900	96900	0
372	20250512	131300	33527000	96900	96900	96900	96900	0
373	20250512	131200	33527000	96900	96900	96900	96900	0
374	20250512	131100	33527000	96900	96900	96900	96900	0
375	20250512	131000	33527000	96900	96900	96900	96900	0
376	20250512	130900	33527000	96900	96900	96900	96900	0
377	20250512	130800	33527000	96900	96900	96900	96900	0
378	20250512	130700	33527000	96900	96900	96900	96900	0
379	20250512	130600	33527000	96900	96900	96900	96900	0
380	20250512	130500	33527000	96900	96900	96900	96900	0
381	20250512	130400	33527000	96900	96900	96900	96900	0
382	20250512	130300	33527000	96900	96900	96900	96900	0
383	20250512	130200	33527000	96900	96900	96900	96900	0
384	20250512	130100	33527000	96900	96900	96900	96900	0
385	20250512	130000	33527000	96900	96900	96900	96900	5
386	20250512	125900	33042500	96900	96900	96900	96900	0
387	20250512	125800	33042500	96900	96900	96900	96900	0
388	20250512	125700	33042500	96900	96900	96900	96900	0
389	20250512	125600	33042500	96900	96900	96900	96900	0
390	20250512	125500	33042500	96900	96900	96900	96900	0
391	20250512	125400	33042500	96900	96900	96900	96900	0
392	20250512	125300	33042500	96900	96900	96900	96900	0
393	20250512	125200	33042500	96900	96900	96900	96900	0
394	20250512	125100	33042500	96900	96900	96900	96900	0
395	20250512	125000	33042500	96900	96900	96900	96900	10
396	20250512	124900	32073500	96500	96500	96500	96500	0
397	20250512	124800	32073500	96500	96500	96500	96500	6
398	20250512	124700	31494500	96500	96500	96500	96500	0
399	20250512	124600	31494500	96500	96500	96500	96500	0
400	20250512	124500	31494500	96500	96500	96500	96500	0
401	20250512	124400	31494500	96500	96500	96500	96500	5
402	20250512	124300	31012000	96000	96000	96000	96000	0
403	20250512	124200	31012000	96000	96400	96400	96000	11
404	20250512	124100	29952000	96300	96300	96300	96300	0
405	20250512	124000	29952000	96300	96300	96300	96300	0
406	20250512	123900	29952000	96300	96300	96300	96300	3
407	20250512	123800	29663100	96200	96200	96200	96200	0
408	20250512	123700	29663100	96200	96200	96200	96200	0
409	20250512	123600	29663100	96200	96200	96200	96200	0
410	20250512	123500	29663100	96200	96200	96200	96200	0
411	20250512	123400	29663100	96200	96200	96200	96200	0
412	20250512	123300	29663100	96200	96200	96200	96200	0
413	20250512	123200	29663100	96200	96200	96200	96200	0
414	20250512	123100	29663100	96200	96200	96200	96200	0
415	20250512	123000	29663100	96200	96200	96200	96200	0
416	20250512	122900	29663100	96200	96200	96200	96200	1
417	20250512	122800	29566900	96000	96000	96000	96000	48
418	20250512	122700	24958900	96000	96000	96000	96000	0
419	20250512	122600	24958900	96000	96000	96000	96000	0
420	20250512	122500	24958900	96000	96000	96000	96000	0
421	20250512	122400	24958900	96000	96000	96000	96000	0
422	20250512	122300	24958900	96000	96000	96000	96000	0
423	20250512	122200	24958900	96000	96000	96000	96000	11
424	20250512	122100	23902900	96000	96000	96000	96000	0
425	20250512	122000	23902900	96000	96000	96000	96000	31
426	20250512	121900	20926900	96000	96000	96000	96000	0
427	20250512	121800	20926900	96000	96000	96000	96000	10
428	20250512	121700	19966900	96000	96000	96000	96000	0
429	20250512	121600	19966900	96000	96000	96000	96000	0
430	20250512	121500	19966900	96000	96000	96000	96000	0
431	20250512	121400	19966900	96000	96000	96000	96000	0
432	20250512	121300	19966900	96000	96000	96000	96000	0
433	20250512	121200	19966900	96000	96000	96000	96000	0
434	20250512	121100	19966900	96000	96000	96000	96000	0
435	20250512	121000	19966900	96000	96000	96000	96000	0
436	20250512	120900	19966900	96000	96000	96000	96000	0
437	20250512	120800	19966900	96000	96000	96000	96000	0
438	20250512	120700	19966900	96000	96000	96000	96000	0
439	20250512	120600	19966900	96000	96000	96000	96000	0
440	20250512	120500	19966900	96000	96000	96000	96000	0
441	20250512	120400	19966900	96000	96000	96000	96000	0
442	20250512	120300	19966900	96000	96000	96000	96000	0
443	20250512	120200	19966900	96000	96000	96000	96000	0
444	20250512	120100	19966900	96000	96000	96000	96000	0
445	20250512	120000	19966900	96000	96000	96000	96000	0
446	20250512	115900	19966900	96000	96000	96000	96000	0
447	20250512	115800	19966900	96000	96000	96000	96000	0
448	20250512	115700	19966900	96000	96000	96000	96000	0
449	20250512	115600	19966900	96000	96000	96000	96000	0
450	20250512	115500	19966900	96000	96000	96000	96000	0
451	20250512	115400	19966900	96000	96000	96000	96000	1
452	20250512	115300	19870900	96000	96000	96000	96000	0
453	20250512	115200	19870900	96000	96000	96000	96000	9
454	20250512	115100	19006900	96000	96000	96000	96000	0
455	20250512	115000	19006900	96000	96000	96000	96000	0
456	20250512	114900	19006900	96000	96000	96000	96000	0
457	20250512	114800	19006900	96000	96000	96000	96000	1
458	20250512	114700	18910900	94900	94900	94900	94900	0
459	20250512	114600	18910900	94900	94900	94900	94900	0
460	20250512	114500	18910900	94900	94900	94900	94900	0
461	20250512	114400	18910900	94900	94900	94900	94900	0
462	20250512	114300	18910900	94900	94900	94900	94900	0
463	20250512	114200	18910900	94900	94900	94900	94900	0
464	20250512	114100	18910900	94900	94900	94900	94900	0
465	20250512	114000	18910900	94900	94900	94900	94900	0
466	20250512	113900	18910900	94900	94900	94900	94900	0
467	20250512	113800	18910900	94900	94900	94900	94900	0
468	20250512	113700	18910900	94900	94900	94900	94900	0
469	20250512	113600	18910900	94900	94900	94900	94900	0
470	20250512	113500	18910900	94900	94900	94900	94900	0
471	20250512	113400	18910900	94900	94900	94900	94900	0
472	20250512	113300	18910900	94900	94900	94900	94900	0
473	20250512	113200	18910900	94900	94900	94900	94900	0
474	20250512	113100	18910900	94900	94900	94900	94900	0
475	20250512	113000	18910900	94900	94900	94900	94900	0
476	20250512	112900	18910900	94900	94900	94900	94900	0
477	20250512	112800	18910900	94900	94900	94900	94900	0
478	20250512	112700	18910900	94900	94900	94900	94900	0
479	20250512	112600	18910900	94900	94900	94900	94900	0
480	20250512	112500	18910900	94900	94900	94900	94900	0
481	20250512	112400	18910900	94900	94900	94900	94900	0
482	20250512	112300	18910900	94900	94900	94900	94900	0
483	20250512	112200	18910900	94900	94900	94900	94900	0
484	20250512	112100	18910900	94900	94900	94900	94900	0
485	20250512	112000	18910900	94900	94900	94900	94900	0
486	20250512	111900	18910900	94900	94900	94900	94900	0
487	20250512	111800	18910900	94900	94900	94900	94900	0
488	20250512	111700	18910900	94900	94900	94900	94900	0
489	20250512	111600	18910900	94900	94900	94900	94900	0
490	20250512	111500	18910900	94900	94900	94900	94900	0
491	20250512	111400	18910900	94900	94900	94900	94900	0
492	20250512	111300	18910900	94900	94900	94900	94900	1
493	20250512	111200	18816000	94900	94900	94900	94900	0
494	20250512	111100	18816000	94900	94900	94900	94900	0
495	20250512	111000	18816000	94900	94900	94900	94900	1
496	20250512	110900	18721100	96300	96300	96300	96300	0
497	20250512	110800	18721100	96300	96300	96300	96300	0
498	20250512	110700	18721100	96300	96300	96300	96300	0
499	20250512	110600	18721100	96300	96300	96300	96300	147
500	20250512	110500	4565000	96400	96400	96400	96400	0
501	20250512	110400	4565000	96400	96300	96400	96300	6
502	20250512	110300	3987000	94000	94000	94000	94000	0
503	20250512	110200	3987000	94000	94000	94000	94000	0
504	20250512	110100	3987000	94000	94000	94000	94000	0
505	20250512	110000	3987000	94000	94000	94000	94000	0
506	20250512	105900	3987000	94000	94000	94000	94000	0
507	20250512	105800	3987000	94000	94000	94000	94000	0
508	20250512	105700	3987000	94000	94000	94000	94000	0
509	20250512	105600	3987000	94000	94000	94000	94000	0
510	20250512	105500	3987000	94000	94000	94000	94000	0
511	20250512	105400	3987000	94000	94000	94000	94000	0
512	20250512	105300	3987000	94000	94000	94000	94000	0
513	20250512	105200	3987000	94000	94000	94000	94000	0
514	20250512	105100	3987000	94000	94000	94000	94000	0
515	20250512	105000	3987000	94000	94000	94000	94000	0
516	20250512	104900	3987000	94000	94000	94000	94000	0
517	20250512	104800	3987000	94000	94000	94000	94000	0
518	20250512	104700	3987000	94000	94000	94000	94000	0
519	20250512	104600	3987000	94000	94000	94000	94000	1
520	20250512	104500	3893000	96400	96400	96400	96400	0
521	20250512	104400	3893000	96400	96500	96500	96400	11
522	20250512	104300	2832500	94900	94900	94900	94900	0
523	20250512	104200	2832500	94900	94900	94900	94900	0
524	20250512	104100	2832500	94900	94900	94900	94900	0
525	20250512	104000	2832500	94900	94900	94900	94900	0
526	20250512	103900	2832500	94900	94900	94900	94900	0
527	20250512	103800	2832500	94900	94900	94900	94900	0
528	20250512	103700	2832500	94900	94900	94900	94900	0
529	20250512	103600	2832500	94900	94900	94900	94900	0
530	20250512	103500	2832500	94900	94900	94900	94900	0
531	20250512	103400	2832500	94900	94900	94900	94900	0
532	20250512	103300	2832500	94900	94900	94900	94900	0
533	20250512	103200	2832500	94900	94900	94900	94900	0
534	20250512	103100	2832500	94900	94900	94900	94900	0
535	20250512	103000	2832500	94900	94900	94900	94900	0
536	20250512	102900	2832500	94900	94900	94900	94900	0
537	20250512	102800	2832500	94900	94900	94900	94900	0
538	20250512	102700	2832500	94900	94900	94900	94900	0
539	20250512	102600	2832500	94900	94900	94900	94900	0
540	20250512	102500	2832500	94900	94900	94900	94900	0
541	20250512	102400	2832500	94900	94900	94900	94900	0
542	20250512	102300	2832500	94900	94900	94900	94900	0
543	20250512	102200	2832500	94900	95800	95800	94900	12
544	20250512	102100	1683800	95800	95800	95800	95800	2
545	20250512	102000	1492200	93800	93800	93800	93800	0
546	20250512	101900	1492200	93800	93800	93800	93800	0
547	20250512	101800	1492200	93800	93800	93800	93800	0
548	20250512	101700	1492200	93800	93800	93800	93800	0
549	20250512	101600	1492200	93800	93800	93800	93800	0
550	20250512	101500	1492200	93800	93800	93800	93800	0
551	20250512	101400	1492200	93800	93800	93800	93800	0
552	20250512	101300	1492200	93800	93800	93800	93800	0
553	20250512	101200	1492200	93800	93800	93800	93800	0
554	20250512	101100	1492200	93800	93800	93800	93800	0
555	20250512	101000	1492200	93800	93800	93800	93800	0
556	20250512	100900	1492200	93800	93800	93800	93800	0
557	20250512	100800	1492200	93800	93800	93800	93800	0
558	20250512	100700	1492200	93800	93800	93800	93800	0
559	20250512	100600	1492200	93800	93700	93800	93700	2
560	20250512	100500	1304700	93700	93700	93700	93700	0
561	20250512	100400	1304700	93700	93700	93700	93700	0
562	20250512	100300	1304700	93700	93700	93700	93700	0
563	20250512	100200	1304700	93700	93700	93700	93700	0
564	20250512	100100	1304700	93700	93700	93700	93700	0
565	20250512	100000	1304700	93700	93700	93700	93700	0
566	20250512	095900	1304700	93700	93700	93700	93700	0
567	20250512	095800	1304700	93700	93700	93700	93700	0
568	20250512	095700	1304700	93700	93700	93700	93700	0
569	20250512	095600	1304700	93700	93700	93700	93700	0
570	20250512	095500	1304700	93700	93700	93700	93700	0
571	20250512	095400	1304700	93700	93700	93700	93700	0
572	20250512	095300	1304700	93700	93600	93700	93600	7
573	20250512	095200	648900	92100	92100	92100	92100	0
574	20250512	095100	648900	92100	92100	92100	92100	0
575	20250512	095000	648900	92100	92100	92100	92100	0
576	20250512	094900	648900	92100	92100	92100	92100	0
577	20250512	094800	648900	92100	92100	92100	92100	0
578	20250512	094700	648900	92100	92100	92100	92100	0
579	20250512	094600	648900	92100	92100	92100	92100	0
580	20250512	094500	648900	92100	92100	92100	92100	0
581	20250512	094400	648900	92100	92100	92100	92100	0
582	20250512	094300	648900	92100	92100	92100	92100	0
583	20250512	094200	648900	92100	92100	92100	92100	0
584	20250512	094100	648900	92100	92100	92100	92100	0
585	20250512	094000	648900	92100	92100	92100	92100	0
586	20250512	093900	648900	92100	92100	92100	92100	0
587	20250512	093800	648900	92100	92100	92100	92100	0
588	20250512	093700	648900	92100	92100	92100	92100	0
589	20250512	093600	648900	92100	92100	92100	92100	0
590	20250512	093500	648900	92100	92100	92100	92100	0
591	20250512	093400	648900	92100	92100	92100	92100	0
592	20250512	093300	648900	92100	92100	92100	92100	0
593	20250512	093200	648900	92100	92100	92100	92100	0
594	20250512	093100	648900	92100	92100	92100	92100	0
595	20250512	093000	648900	92100	92100	92100	92100	0
596	20250512	092900	648900	92100	92100	92100	92100	0
597	20250512	092800	648900	92100	92100	92100	92100	0
598	20250512	092700	648900	92100	92100	92100	92100	0
599	20250512	092600	648900	92100	92100	92100	92100	0
600	20250512	092500	648900	92100	92100	92100	92100	0
601	20250512	092400	648900	92100	92100	92100	92100	0
602	20250512	092300	648900	92100	92100	92100	92100	0
603	20250512	092200	648900	92100	92100	92100	92100	0
604	20250512	092100	648900	92100	92100	92100	92100	0
605	20250512	092000	648900	92100	92100	92100	92100	0
606	20250512	091900	648900	92100	92100	92100	92100	0
607	20250512	091800	648900	92100	92100	92100	92100	0
608	20250512	091700	648900	92100	92100	92100	92100	0
609	20250512	091600	648900	92100	92100	92100	92100	0
610	20250512	091500	648900	92100	92100	92100	92100	0
611	20250512	091400	648900	92100	92100	92100	92100	0
612	20250512	091300	648900	92100	92100	92100	92100	0
613	20250512	091200	648900	92100	92100	92100	92100	0
614	20250512	091100	648900	92100	92100	92100	92100	0
615	20250512	091000	648900	92100	92100	92100	92100	0
616	20250512	090900	648900	92100	92100	92100	92100	0
617	20250512	090800	648900	92100	92100	92100	92100	0
618	20250512	090700	648900	92100	92100	92100	92100	0
619	20250512	090600	648900	92100	92100	92100	92100	0
620	20250512	090500	648900	92100	92100	92100	92100	0
621	20250512	090400	648900	92100	92100	92100	92100	0
622	20250512	090300	648900	92100	92100	92100	92100	0
623	20250512	090200	648900	92100	92100	92100	92100	0
624	20250512	090100	648900	92100	92200	92200	92100	3
625	20250512	090000	372400	93800	92400	93800	92400	4