KissMeData/107600/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195900	55004790	15930	15930	15930	15930	345
3	20250508	195800	55004790	15930	15930	15930	15930	0
4	20250508	195700	55004790	15930	15930	15930	15930	0
5	20250508	195600	55004790	15930	15930	15930	15930	0
6	20250508	195500	55004790	15930	15930	15930	15930	0
7	20250508	195400	55004790	15930	15930	15930	15930	0
8	20250508	195300	55004790	15930	15930	15930	15930	0
9	20250508	195200	55004790	15930	15930	15930	15930	0
10	20250508	195100	55004790	15930	15930	15930	15930	0
11	20250508	195000	55004790	15930	15930	15930	15930	0
12	20250508	194900	55004790	15930	15930	15930	15930	0
13	20250508	194800	55004790	15930	15930	15930	15930	0
14	20250508	194700	55004790	15930	15930	15930	15930	0
15	20250508	194600	55004790	15930	15930	15930	15930	0
16	20250508	194500	55004790	15930	15930	15930	15930	0
17	20250508	194400	55004790	15930	15930	15930	15930	0
18	20250508	194300	55004790	15930	15930	15930	15930	0
19	20250508	194200	55004790	15930	15930	15930	15930	0
20	20250508	194100	55004790	15930	15930	15930	15930	0
21	20250508	194000	55004790	15930	15930	15930	15930	0
22	20250508	193900	55004790	15930	15930	15930	15930	0
23	20250508	193800	55004790	15930	15930	15930	15930	0
24	20250508	193700	55004790	15930	15930	15930	15930	0
25	20250508	193600	55004790	15930	15930	15930	15930	0
26	20250508	193500	55004790	15930	15930	15930	15930	0
27	20250508	193400	55004790	15930	15930	15930	15930	0
28	20250508	193300	55004790	15930	15930	15930	15930	0
29	20250508	193200	55004790	15930	15930	15930	15930	0
30	20250508	193100	55004790	15930	15930	15930	15930	0
31	20250508	193000	55004790	15930	15930	15930	15930	0
32	20250508	192900	55004790	15930	15930	15930	15930	345
33	20250508	192800	55004790	15930	15930	15930	15930	0
34	20250508	192700	55004790	15930	15930	15930	15930	0
35	20250508	192600	55004790	15930	15930	15930	15930	0
36	20250508	192500	55004790	15930	15930	15930	15930	0
37	20250508	192400	55004790	15930	15930	15930	15930	0
38	20250508	192300	55004790	15930	15930	15930	15930	0
39	20250508	192200	55004790	15930	15930	15930	15930	0
40	20250508	192100	55004790	15930	15930	15930	15930	0
41	20250508	192000	55004790	15930	15930	15930	15930	0
42	20250508	191900	55004790	15930	15930	15930	15930	0
43	20250508	191800	55004790	15930	15930	15930	15930	0
44	20250508	191700	55004790	15930	15930	15930	15930	0
45	20250508	191600	55004790	15930	15930	15930	15930	0
46	20250508	191500	55004790	15930	15930	15930	15930	0
47	20250508	191400	55004790	15930	15930	15930	15930	0
48	20250508	191300	55004790	15930	15930	15930	15930	0
49	20250508	191200	55004790	15930	15930	15930	15930	0
50	20250508	191100	55004790	15930	15930	15930	15930	0
51	20250508	191000	55004790	15930	15930	15930	15930	0
52	20250508	190900	55004790	15930	15930	15930	15930	0
53	20250508	190800	55004790	15930	15930	15930	15930	0
54	20250508	190700	55004790	15930	15930	15930	15930	0
55	20250508	190600	55004790	15930	15930	15930	15930	0
56	20250508	190500	55004790	15930	15930	15930	15930	0
57	20250508	190400	55004790	15930	15930	15930	15930	0
58	20250508	190300	55004790	15930	15930	15930	15930	0
59	20250508	190200	55004790	15930	15930	15930	15930	0
60	20250508	190100	55004790	15930	15930	15930	15930	0
61	20250508	190000	55004790	15930	15930	15930	15930	0
62	20250508	185900	55004790	15930	15930	15930	15930	345
63	20250508	185800	55004790	15930	15930	15930	15930	0
64	20250508	185700	55004790	15930	15930	15930	15930	0
65	20250508	185600	55004790	15930	15930	15930	15930	0
66	20250508	185500	55004790	15930	15930	15930	15930	0
67	20250508	185400	55004790	15930	15930	15930	15930	0
68	20250508	185300	55004790	15930	15930	15930	15930	0
69	20250508	185200	55004790	15930	15930	15930	15930	0
70	20250508	185100	55004790	15930	15930	15930	15930	0
71	20250508	185000	55004790	15930	15930	15930	15930	0
72	20250508	184900	55004790	15930	15930	15930	15930	0
73	20250508	184800	55004790	15930	15930	15930	15930	0
74	20250508	184700	55004790	15930	15930	15930	15930	0
75	20250508	184600	55004790	15930	15930	15930	15930	0
76	20250508	184500	55004790	15930	15930	15930	15930	0
77	20250508	184400	55004790	15930	15930	15930	15930	0
78	20250508	184300	55004790	15930	15930	15930	15930	0
79	20250508	184200	55004790	15930	15930	15930	15930	0
80	20250508	184100	55004790	15930	15930	15930	15930	0
81	20250508	184000	55004790	15930	15930	15930	15930	0
82	20250508	183900	55004790	15930	15930	15930	15930	0
83	20250508	183800	55004790	15930	15930	15930	15930	0
84	20250508	183700	55004790	15930	15930	15930	15930	0
85	20250508	183600	55004790	15930	15930	15930	15930	0
86	20250508	183500	55004790	15930	15930	15930	15930	0
87	20250508	183400	55004790	15930	15930	15930	15930	0
88	20250508	183300	55004790	15930	15930	15930	15930	0
89	20250508	183200	55004790	15930	15930	15930	15930	0
90	20250508	183100	55004790	15930	15930	15930	15930	0
91	20250508	183000	55004790	15930	15930	15930	15930	0
92	20250508	182900	55004790	15930	15930	15930	15930	345
93	20250508	182800	55004790	15930	15930	15930	15930	0
94	20250508	182700	55004790	15930	15930	15930	15930	0
95	20250508	182600	55004790	15930	15930	15930	15930	0
96	20250508	182500	55004790	15930	15930	15930	15930	0
97	20250508	182400	55004790	15930	15930	15930	15930	0
98	20250508	182300	55004790	15930	15930	15930	15930	0
99	20250508	182200	55004790	15930	15930	15930	15930	0
100	20250508	182100	55004790	15930	15930	15930	15930	0
101	20250508	182000	55004790	15930	15930	15930	15930	0
102	20250508	181900	55004790	15930	15930	15930	15930	0
103	20250508	181800	55004790	15930	15930	15930	15930	0
104	20250508	181700	55004790	15930	15930	15930	15930	0
105	20250508	181600	55004790	15930	15930	15930	15930	0
106	20250508	181500	55004790	15930	15930	15930	15930	0
107	20250508	181400	55004790	15930	15930	15930	15930	0
108	20250508	181300	55004790	15930	15930	15930	15930	0
109	20250508	181200	55004790	15930	15930	15930	15930	0
110	20250508	181100	55004790	15930	15930	15930	15930	0
111	20250508	181000	55004790	15930	15930	15930	15930	0
112	20250508	180900	55004790	15930	15930	15930	15930	0
113	20250508	180800	55004790	15930	15930	15930	15930	0
114	20250508	180700	55004790	15930	15930	15930	15930	0
115	20250508	180600	55004790	15930	15930	15930	15930	0
116	20250508	180500	55004790	15930	15930	15930	15930	0
117	20250508	180400	55004790	15930	15930	15930	15930	0
118	20250508	180300	55004790	15930	15930	15930	15930	0
119	20250508	180200	55004790	15930	15930	15930	15930	0
120	20250508	180100	55004790	15930	15930	15930	15930	0
121	20250508	180000	55004790	15930	15930	15930	15930	0
122	20250508	175900	55004790	15930	15930	15930	15930	345
123	20250508	175800	55004790	15930	15930	15930	15930	0
124	20250508	175700	55004790	15930	15930	15930	15930	0
125	20250508	175600	55004790	15930	15930	15930	15930	0
126	20250508	175500	55004790	15930	15930	15930	15930	0
127	20250508	175400	55004790	15930	15930	15930	15930	0
128	20250508	175300	55004790	15930	15930	15930	15930	0
129	20250508	175200	55004790	15930	15930	15930	15930	0
130	20250508	175100	55004790	15930	15930	15930	15930	0
131	20250508	175000	55004790	15930	15930	15930	15930	0
132	20250508	174900	55004790	15930	15930	15930	15930	0
133	20250508	174800	55004790	15930	15930	15930	15930	0
134	20250508	174700	55004790	15930	15930	15930	15930	0
135	20250508	174600	55004790	15930	15930	15930	15930	0
136	20250508	174500	55004790	15930	15930	15930	15930	0
137	20250508	174400	55004790	15930	15930	15930	15930	0
138	20250508	174300	55004790	15930	15930	15930	15930	0
139	20250508	174200	55004790	15930	15930	15930	15930	0
140	20250508	174100	55004790	15930	15930	15930	15930	0
141	20250508	174000	55004790	15930	15930	15930	15930	0
142	20250508	173900	55004790	15930	15930	15930	15930	0
143	20250508	173800	55004790	15930	15930	15930	15930	0
144	20250508	173700	55004790	15930	15930	15930	15930	0
145	20250508	173600	55004790	15930	15930	15930	15930	0
146	20250508	173500	55004790	15930	15930	15930	15930	0
147	20250508	173400	55004790	15930	15930	15930	15930	0
148	20250508	173300	55004790	15930	15930	15930	15930	0
149	20250508	173200	55004790	15930	15930	15930	15930	0
150	20250508	173100	55004790	15930	15930	15930	15930	0
151	20250508	173000	55004790	15930	15930	15930	15930	0
152	20250508	172900	55004790	15930	15930	15930	15930	345
153	20250508	172800	55004790	15930	15930	15930	15930	0
154	20250508	172700	55004790	15930	15930	15930	15930	0
155	20250508	172600	55004790	15930	15930	15930	15930	0
156	20250508	172500	55004790	15930	15930	15930	15930	0
157	20250508	172400	55004790	15930	15930	15930	15930	0
158	20250508	172300	55004790	15930	15930	15930	15930	0
159	20250508	172200	55004790	15930	15930	15930	15930	0
160	20250508	172100	55004790	15930	15930	15930	15930	0
161	20250508	172000	55004790	15930	15930	15930	15930	0
162	20250508	171900	55004790	15930	15930	15930	15930	0
163	20250508	171800	55004790	15930	15930	15930	15930	0
164	20250508	171700	55004790	15930	15930	15930	15930	0
165	20250508	171600	55004790	15930	15930	15930	15930	0
166	20250508	171500	55004790	15930	15930	15930	15930	0
167	20250508	171400	55004790	15930	15930	15930	15930	0
168	20250508	171300	55004790	15930	15930	15930	15930	0
169	20250508	171200	55004790	15930	15930	15930	15930	0
170	20250508	171100	55004790	15930	15930	15930	15930	0
171	20250508	171000	55004790	15930	15930	15930	15930	0
172	20250508	170900	55004790	15930	15930	15930	15930	0
173	20250508	170800	55004790	15930	15930	15930	15930	0
174	20250508	170700	55004790	15930	15930	15930	15930	0
175	20250508	170600	55004790	15930	15930	15930	15930	0
176	20250508	170500	55004790	15930	15930	15930	15930	0
177	20250508	170400	55004790	15930	15930	15930	15930	0
178	20250508	170300	55004790	15930	15930	15930	15930	0
179	20250508	170200	55004790	15930	15930	15930	15930	0
180	20250508	170100	55004790	15930	15930	15930	15930	0
181	20250508	170000	55004790	15930	15930	15930	15930	0
182	20250508	165900	55004790	15930	15930	15930	15930	345
183	20250508	165800	55004790	15930	15930	15930	15930	0
184	20250508	165700	55004790	15930	15930	15930	15930	0
185	20250508	165600	55004790	15930	15930	15930	15930	0
186	20250508	165500	55004790	15930	15930	15930	15930	0
187	20250508	165400	55004790	15930	15930	15930	15930	0
188	20250508	165300	55004790	15930	15930	15930	15930	0
189	20250508	165200	55004790	15930	15930	15930	15930	0
190	20250508	165100	55004790	15930	15930	15930	15930	0
191	20250508	165000	55004790	15930	15930	15930	15930	0
192	20250508	164900	55004790	15930	15930	15930	15930	0
193	20250508	164800	55004790	15930	15930	15930	15930	0
194	20250508	164700	55004790	15930	15930	15930	15930	0
195	20250508	164600	55004790	15930	15930	15930	15930	0
196	20250508	164500	55004790	15930	15930	15930	15930	0
197	20250508	164400	55004790	15930	15930	15930	15930	0
198	20250508	164300	55004790	15930	15930	15930	15930	0
199	20250508	164200	55004790	15930	15930	15930	15930	0
200	20250508	164100	55004790	15930	15930	15930	15930	0
201	20250508	164000	55004790	15930	15930	15930	15930	0
202	20250508	163900	55004790	15930	15930	15930	15930	0
203	20250508	163800	55004790	15930	15930	15930	15930	0
204	20250508	163700	55004790	15930	15930	15930	15930	0
205	20250508	163600	55004790	15930	15930	15930	15930	0
206	20250508	163500	55004790	15930	15930	15930	15930	0
207	20250508	163400	55004790	15930	15930	15930	15930	0
208	20250508	163300	55004790	15930	15930	15930	15930	0
209	20250508	163200	55004790	15930	15930	15930	15930	0
210	20250508	163100	55004790	15930	15930	15930	15930	0
211	20250508	163000	55004790	15930	15930	15930	15930	0
212	20250508	162900	55004790	15930	15930	15930	15930	345
213	20250508	162800	55004790	15930	15930	15930	15930	0
214	20250508	162700	55004790	15930	15930	15930	15930	0
215	20250508	162600	55004790	15930	15930	15930	15930	0
216	20250508	162500	55004790	15930	15930	15930	15930	0
217	20250508	162400	55004790	15930	15930	15930	15930	0
218	20250508	162300	55004790	15930	15930	15930	15930	0
219	20250508	162200	55004790	15930	15930	15930	15930	0
220	20250508	162100	55004790	15930	15930	15930	15930	0
221	20250508	162000	55004790	15930	15930	15930	15930	0
222	20250508	161900	55004790	15930	15930	15930	15930	0
223	20250508	161800	55004790	15930	15930	15930	15930	0
224	20250508	161700	55004790	15930	15930	15930	15930	0
225	20250508	161600	55004790	15930	15930	15930	15930	0
226	20250508	161500	55004790	15930	15930	15930	15930	0
227	20250508	161400	55004790	15930	15930	15930	15930	0
228	20250508	161300	55004790	15930	15930	15930	15930	0
229	20250508	161200	55004790	15930	15930	15930	15930	0
230	20250508	161100	55004790	15930	15930	15930	15930	0
231	20250508	161000	55004790	15930	15930	15930	15930	0
232	20250508	160900	55004790	15930	15930	15930	15930	0
233	20250508	160800	55004790	15930	15930	15930	15930	0
234	20250508	160700	55004790	15930	15930	15930	15930	0
235	20250508	160600	55004790	15930	15930	15930	15930	0
236	20250508	160500	55004790	15930	15930	15930	15930	0
237	20250508	160400	55004790	15930	15930	15930	15930	0
238	20250508	160300	55004790	15930	15930	15930	15930	0
239	20250508	160200	55004790	15930	15930	15930	15930	0
240	20250508	160100	55004790	15930	15930	15930	15930	0
241	20250508	160000	55004790	15930	15930	15930	15930	0
242	20250508	155900	55004790	15930	15930	15930	15930	345
243	20250508	155800	55004790	15930	15930	15930	15930	0
244	20250508	155700	55004790	15930	15930	15930	15930	0
245	20250508	155600	55004790	15930	15930	15930	15930	0
246	20250508	155500	55004790	15930	15930	15930	15930	0
247	20250508	155400	55004790	15930	15930	15930	15930	0
248	20250508	155300	55004790	15930	15930	15930	15930	0
249	20250508	155200	55004790	15930	15930	15930	15930	0
250	20250508	155100	55004790	15930	15930	15930	15930	0
251	20250508	155000	55004790	15930	15930	15930	15930	0
252	20250508	154900	55004790	15930	15930	15930	15930	0
253	20250508	154800	55004790	15930	15930	15930	15930	0
254	20250508	154700	55004790	15930	15930	15930	15930	0
255	20250508	154600	55004790	15930	15930	15930	15930	0
256	20250508	154500	55004790	15930	15930	15930	15930	0
257	20250508	154400	55004790	15930	15930	15930	15930	0
258	20250508	154300	55004790	15930	15930	15930	15930	0
259	20250508	154200	55004790	15930	15930	15930	15930	0
260	20250508	154100	55004790	15930	15930	15930	15930	0
261	20250508	154000	55004790	15930	15930	15930	15930	0
262	20250508	153900	55004790	15930	15930	15930	15930	0
263	20250508	153800	55004790	15930	15930	15930	15930	0
264	20250508	153700	55004790	15930	15930	15930	15930	0
265	20250508	153600	55004790	15930	15930	15930	15930	0
266	20250508	153500	55004790	15930	15930	15930	15930	0
267	20250508	153400	55004790	15930	15930	15930	15930	0
268	20250508	153300	55004790	15930	15930	15930	15930	0
269	20250508	153200	55004790	15930	15930	15930	15930	0
270	20250508	153100	55004790	15930	15930	15930	15930	0
271	20250508	153000	55004790	15930	15930	15930	15930	345
272	20250508	152900	49508940	15790	15790	15790	15790	0
273	20250508	152800	49508940	15790	15790	15790	15790	0
274	20250508	152700	49508940	15790	15790	15790	15790	0
275	20250508	152600	49508940	15790	15790	15790	15790	0
276	20250508	152500	49508940	15790	15790	15790	15790	0
277	20250508	152400	49508940	15790	15790	15790	15790	0
278	20250508	152300	49508940	15790	15790	15790	15790	0
279	20250508	152200	49508940	15790	15790	15790	15790	0
280	20250508	152100	49508940	15790	15790	15790	15790	0
281	20250508	152000	49508940	15790	15790	15790	15790	0
282	20250508	151900	49508940	15790	15700	15790	15700	3
283	20250508	151800	49461750	15790	15790	15790	15790	0
284	20250508	151700	49461750	15790	15790	15790	15790	0
285	20250508	151600	49461750	15790	15790	15790	15790	1
286	20250508	151500	49445960	15740	15700	15740	15700	420
287	20250508	151400	42840720	15700	15700	15700	15700	10
288	20250508	151300	42683720	15700	15700	15700	15700	0
289	20250508	151200	42683720	15700	15700	15700	15700	1
290	20250508	151100	42668020	15690	15690	15690	15690	0
291	20250508	151000	42668020	15690	15690	15690	15690	1
292	20250508	150900	42652330	15700	15700	15700	15700	0
293	20250508	150800	42652330	15700	15700	15700	15700	1
294	20250508	150700	42636630	15700	15700	15700	15700	0
295	20250508	150600	42636630	15700	15700	15700	15700	10
296	20250508	150500	42479630	15700	15700	15700	15700	0
297	20250508	150400	42479630	15700	15700	15700	15700	0
298	20250508	150300	42479630	15700	15700	15700	15700	0
299	20250508	150200	42479630	15700	15700	15700	15700	0
300	20250508	150100	42479630	15700	15700	15700	15700	0
301	20250508	150000	42479630	15700	15700	15700	15700	2
302	20250508	145900	42448230	15700	15700	15700	15700	0
303	20250508	145800	42448230	15700	15700	15700	15700	0
304	20250508	145700	42448230	15700	15700	15700	15700	0
305	20250508	145600	42448230	15700	15700	15700	15700	0
306	20250508	145500	42448230	15700	15700	15700	15700	1
307	20250508	145400	42432530	15700	15700	15700	15700	0
308	20250508	145300	42432530	15700	15700	15700	15700	69
309	20250508	145200	41349230	15700	15700	15700	15700	0
310	20250508	145100	41349230	15700	15700	15700	15700	0
311	20250508	145000	41349230	15700	15700	15700	15700	1
312	20250508	144900	41333530	15700	15700	15700	15700	21
313	20250508	144800	41003830	15700	15700	15700	15700	0
314	20250508	144700	41003830	15700	15700	15700	15700	5
315	20250508	144600	40925330	15700	15690	15700	15690	17
316	20250508	144500	40658580	15690	15690	15690	15690	5
317	20250508	144400	40580130	15700	15700	15700	15700	0
318	20250508	144300	40580130	15700	15700	15700	15700	4
319	20250508	144200	40517330	15700	15700	15700	15700	2
320	20250508	144100	40485930	15700	15700	15700	15700	0
321	20250508	144000	40485930	15700	15700	15700	15700	0
322	20250508	143900	40485930	15700	15700	15700	15700	0
323	20250508	143800	40485930	15700	15700	15700	15700	2
324	20250508	143700	40454530	15690	15690	15690	15690	25
325	20250508	143600	40062280	15710	15710	15710	15710	0
326	20250508	143500	40062280	15710	15710	15710	15710	0
327	20250508	143400	40062280	15710	15710	15710	15710	0
328	20250508	143300	40062280	15710	15710	15710	15710	0
329	20250508	143200	40062280	15710	15700	15710	15700	158
330	20250508	143100	37581170	15700	15700	15700	15700	1
331	20250508	143000	37565470	15700	15690	15700	15690	92
332	20250508	142900	36121870	15690	15690	15690	15690	0
333	20250508	142800	36121870	15690	15690	15690	15690	0
334	20250508	142700	36121870	15690	15690	15690	15690	0
335	20250508	142600	36121870	15690	15690	15690	15690	11
336	20250508	142500	35949280	15690	15690	15690	15690	3
337	20250508	142400	35902210	15690	15690	15690	15690	50
338	20250508	142300	35117710	15690	15690	15690	15690	1
339	20250508	142200	35102020	15690	15690	15690	15690	0
340	20250508	142100	35102020	15690	15690	15690	15690	0
341	20250508	142000	35102020	15690	15690	15690	15690	0
342	20250508	141900	35102020	15690	15690	15690	15690	19
343	20250508	141800	34803910	15690	15690	15690	15690	0
344	20250508	141700	34803910	15690	15690	15690	15690	1
345	20250508	141600	34788220	15690	15690	15690	15690	0
346	20250508	141500	34788220	15690	15690	15690	15690	0
347	20250508	141400	34788220	15690	15690	15690	15690	0
348	20250508	141300	34788220	15690	15690	15690	15690	0
349	20250508	141200	34788220	15690	15690	15690	15690	0
350	20250508	141100	34788220	15690	15690	15690	15690	0
351	20250508	141000	34788220	15690	15690	15690	15690	0
352	20250508	140900	34788220	15690	15690	15690	15690	0
353	20250508	140800	34788220	15690	15690	15690	15690	0
354	20250508	140700	34788220	15690	15650	15690	15650	7
355	20250508	140600	34678630	15700	15700	15700	15700	0
356	20250508	140500	34678630	15700	15700	15700	15700	0
357	20250508	140400	34678630	15700	15700	15700	15700	0
358	20250508	140300	34678630	15700	15700	15700	15700	0
359	20250508	140200	34678630	15700	15700	15700	15700	0
360	20250508	140100	34678630	15700	15700	15700	15700	38
361	20250508	140000	34082030	15700	15700	15700	15700	113
362	20250508	135900	32307930	15700	15700	15700	15700	1
363	20250508	135800	32292230	15700	15700	15700	15700	0
364	20250508	135700	32292230	15700	15700	15700	15700	0
365	20250508	135600	32292230	15700	15700	15700	15700	1
366	20250508	135500	32276530	15700	15700	15700	15700	0
367	20250508	135400	32276530	15700	15700	15700	15700	0
368	20250508	135300	32276530	15700	15700	15700	15700	0
369	20250508	135200	32276530	15700	15700	15700	15700	29
370	20250508	135100	31821230	15700	15700	15700	15700	0
371	20250508	135000	31821230	15700	15700	15700	15700	0
372	20250508	134900	31821230	15700	15700	15700	15700	0
373	20250508	134800	31821230	15700	15700	15700	15700	0
374	20250508	134700	31821230	15700	15700	15700	15700	0
375	20250508	134600	31821230	15700	15700	15700	15700	0
376	20250508	134500	31821230	15700	15700	15700	15700	1
377	20250508	134400	31805530	15700	15700	15700	15700	0
378	20250508	134300	31805530	15700	15620	15700	15620	36
379	20250508	134200	31243130	15600	15600	15600	15600	0
380	20250508	134100	31243130	15600	15600	15600	15600	50
381	20250508	134000	30463130	15600	15600	15600	15600	0
382	20250508	133900	30463130	15600	15600	15600	15600	0
383	20250508	133800	30463130	15600	15600	15600	15600	0
384	20250508	133700	30463130	15600	15600	15600	15600	0
385	20250508	133600	30463130	15600	15600	15600	15600	0
386	20250508	133500	30463130	15600	15600	15600	15600	0
387	20250508	133400	30463130	15600	15600	15600	15600	0
388	20250508	133300	30463130	15600	15600	15600	15600	0
389	20250508	133200	30463130	15600	15600	15600	15600	11
390	20250508	133100	30291530	15600	15600	15600	15600	0
391	20250508	133000	30291530	15600	15600	15600	15600	0
392	20250508	132900	30291530	15600	15600	15600	15600	0
393	20250508	132800	30291530	15600	15600	15600	15600	0
394	20250508	132700	30291530	15600	15600	15600	15600	10
395	20250508	132600	30135530	15600	15600	15600	15600	0
396	20250508	132500	30135530	15600	15600	15600	15600	0
397	20250508	132400	30135530	15600	15600	15600	15600	0
398	20250508	132300	30135530	15600	15600	15600	15600	0
399	20250508	132200	30135530	15600	15620	15620	15600	21
400	20250508	132100	29807630	15620	15620	15620	15620	14
401	20250508	132000	29588950	15620	15620	15620	15620	66
402	20250508	131900	28558030	15620	15610	15620	15610	27
403	20250508	131800	28136320	15710	15710	15710	15710	0
404	20250508	131700	28136320	15710	15710	15710	15710	0
405	20250508	131600	28136320	15710	15710	15710	15710	0
406	20250508	131500	28136320	15710	15710	15710	15710	0
407	20250508	131400	28136320	15710	15710	15710	15710	0
408	20250508	131300	28136320	15710	15640	15710	15640	230
409	20250508	131200	24537440	15640	15640	15640	15640	0
410	20250508	131100	24537440	15640	15640	15640	15640	0
411	20250508	131000	24537440	15640	15640	15640	15640	0
412	20250508	130900	24537440	15640	15640	15640	15640	0
413	20250508	130800	24537440	15640	15640	15640	15640	21
414	20250508	130700	24209000	15640	15640	15640	15640	0
415	20250508	130600	24209000	15640	15640	15640	15640	0
416	20250508	130500	24209000	15640	15640	15640	15640	0
417	20250508	130400	24209000	15640	15640	15640	15640	7
418	20250508	130300	24099520	15640	15640	15640	15640	0
419	20250508	130200	24099520	15640	15640	15640	15640	0
420	20250508	130100	24099520	15640	15640	15640	15640	0
421	20250508	130000	24099520	15640	15640	15640	15640	1
422	20250508	125900	24083880	15630	15630	15630	15630	0
423	20250508	125800	24083880	15630	15630	15630	15630	0
424	20250508	125700	24083880	15630	15630	15630	15630	3
425	20250508	125600	24036990	15630	15630	15630	15630	1
426	20250508	125500	24021360	15640	15640	15640	15640	0
427	20250508	125400	24021360	15640	15640	15640	15640	0
428	20250508	125300	24021360	15640	15640	15640	15640	0
429	20250508	125200	24021360	15640	15640	15640	15640	0
430	20250508	125100	24021360	15640	15640	15640	15640	0
431	20250508	125000	24021360	15640	15640	15640	15640	0
432	20250508	124900	24021360	15640	15640	15640	15640	0
433	20250508	124800	24021360	15640	15640	15640	15640	0
434	20250508	124700	24021360	15640	15640	15640	15640	0
435	20250508	124600	24021360	15640	15640	15640	15640	0
436	20250508	124500	24021360	15640	15640	15640	15640	0
437	20250508	124400	24021360	15640	15640	15640	15640	0
438	20250508	124300	24021360	15640	15640	15640	15640	0
439	20250508	124200	24021360	15640	15640	15640	15640	0
440	20250508	124100	24021360	15640	15640	15640	15640	3
441	20250508	124000	23974440	15640	15640	15640	15640	0
442	20250508	123900	23974440	15640	15640	15640	15640	0
443	20250508	123800	23974440	15640	15640	15640	15640	0
444	20250508	123700	23974440	15640	15640	15640	15640	0
445	20250508	123600	23974440	15640	15640	15640	15640	0
446	20250508	123500	23974440	15640	15640	15640	15640	0
447	20250508	123400	23974440	15640	15640	15640	15640	1
448	20250508	123300	23958800	15630	15630	15630	15630	0
449	20250508	123200	23958800	15630	15630	15630	15630	0
450	20250508	123100	23958800	15630	15630	15630	15630	0
451	20250508	123000	23958800	15630	15630	15630	15630	0
452	20250508	122900	23958800	15630	15630	15630	15630	1
453	20250508	122800	23943170	15640	15620	15640	15620	60
454	20250508	122700	23005790	15620	15620	15620	15620	0
455	20250508	122600	23005790	15620	15620	15620	15620	0
456	20250508	122500	23005790	15620	15620	15620	15620	0
457	20250508	122400	23005790	15620	15620	15620	15620	0
458	20250508	122300	23005790	15620	15620	15620	15620	0
459	20250508	122200	23005790	15620	15620	15620	15620	0
460	20250508	122100	23005790	15620	15620	15620	15620	0
461	20250508	122000	23005790	15620	15620	15620	15620	0
462	20250508	121900	23005790	15620	15620	15620	15620	0
463	20250508	121800	23005790	15620	15620	15620	15620	0
464	20250508	121700	23005790	15620	15620	15620	15620	0
465	20250508	121600	23005790	15620	15620	15620	15620	0
466	20250508	121500	23005790	15620	15620	15620	15620	0
467	20250508	121400	23005790	15620	15620	15620	15620	0
468	20250508	121300	23005790	15620	15620	15620	15620	15
469	20250508	121200	22771490	15620	15620	15620	15620	0
470	20250508	121100	22771490	15620	15620	15620	15620	0
471	20250508	121000	22771490	15620	15620	15620	15620	0
472	20250508	120900	22771490	15620	15620	15620	15620	0
473	20250508	120800	22771490	15620	15620	15620	15620	0
474	20250508	120700	22771490	15620	15620	15620	15620	0
475	20250508	120600	22771490	15620	15620	15620	15620	0
476	20250508	120500	22771490	15620	15620	15620	15620	0
477	20250508	120400	22771490	15620	15620	15620	15620	0
478	20250508	120300	22771490	15620	15620	15620	15620	0
479	20250508	120200	22771490	15620	15620	15620	15620	0
480	20250508	120100	22771490	15620	15620	15620	15620	0
481	20250508	120000	22771490	15620	15620	15620	15620	0
482	20250508	115900	22771490	15620	15620	15620	15620	0
483	20250508	115800	22771490	15620	15620	15620	15620	0
484	20250508	115700	22771490	15620	15620	15620	15620	0
485	20250508	115600	22771490	15620	15620	15620	15620	6
486	20250508	115500	22677770	15620	15620	15620	15620	1
487	20250508	115400	22662150	15620	15620	15620	15620	0
488	20250508	115300	22662150	15620	15620	15620	15620	0
489	20250508	115200	22662150	15620	15620	15620	15620	0
490	20250508	115100	22662150	15620	15620	15620	15620	1
491	20250508	115000	22646530	15570	15570	15570	15570	0
492	20250508	114900	22646530	15570	15570	15570	15570	0
493	20250508	114800	22646530	15570	15570	15570	15570	0
494	20250508	114700	22646530	15570	15600	15600	15570	2
495	20250508	114600	22615360	15620	15620	15620	15620	0
496	20250508	114500	22615360	15620	15620	15620	15620	0
497	20250508	114400	22615360	15620	15620	15620	15620	1
498	20250508	114300	22599740	15570	15570	15570	15570	65
499	20250508	114200	21587690	15600	15600	15600	15600	1
500	20250508	114100	21572090	15630	15630	15630	15630	1
501	20250508	114000	21556460	15600	15600	15600	15600	0
502	20250508	113900	21556460	15600	15600	15600	15600	0
503	20250508	113800	21556460	15600	15600	15600	15600	0
504	20250508	113700	21556460	15600	15600	15600	15600	0
505	20250508	113600	21556460	15600	15600	15600	15600	0
506	20250508	113500	21556460	15600	15600	15600	15600	5
507	20250508	113400	21478460	15600	15600	15600	15600	0
508	20250508	113300	21478460	15600	15600	15600	15600	0
509	20250508	113200	21478460	15600	15600	15600	15600	0
510	20250508	113100	21478460	15600	15600	15600	15600	0
511	20250508	113000	21478460	15600	15600	15600	15600	1
512	20250508	112900	21462860	15600	15600	15600	15600	0
513	20250508	112800	21462860	15600	15600	15600	15600	0
514	20250508	112700	21462860	15600	15600	15600	15600	0
515	20250508	112600	21462860	15600	15600	15600	15600	0
516	20250508	112500	21462860	15600	15600	15600	15600	0
517	20250508	112400	21462860	15600	15600	15600	15600	37
518	20250508	112300	20885660	15600	15600	15600	15600	0
519	20250508	112200	20885660	15600	15600	15600	15600	0
520	20250508	112100	20885660	15600	15600	15600	15600	0
521	20250508	112000	20885660	15600	15600	15600	15600	0
522	20250508	111900	20885660	15600	15600	15600	15600	0
523	20250508	111800	20885660	15600	15600	15600	15600	5
524	20250508	111700	20807660	15580	15580	15580	15580	4
525	20250508	111600	20745340	15570	15570	15570	15570	0
526	20250508	111500	20745340	15570	15570	15570	15570	0
527	20250508	111400	20745340	15570	15570	15570	15570	0
528	20250508	111300	20745340	15570	15570	15570	15570	13
529	20250508	111200	20542930	15570	15570	15570	15570	0
530	20250508	111100	20542930	15570	15570	15570	15570	1
531	20250508	111000	20527360	15560	15560	15560	15560	0
532	20250508	110900	20527360	15560	15560	15560	15560	0
533	20250508	110800	20527360	15560	15560	15560	15560	0
534	20250508	110700	20527360	15560	15560	15560	15560	0
535	20250508	110600	20527360	15560	15560	15560	15560	0
536	20250508	110500	20527360	15560	15560	15560	15560	0
537	20250508	110400	20527360	15560	15570	15570	15560	23
538	20250508	110300	20169380	15580	15580	15580	15580	35
539	20250508	110200	19624080	15590	15590	15590	15590	3
540	20250508	110100	19577310	15580	15580	15580	15580	0
541	20250508	110000	19577310	15580	15580	15580	15580	0
542	20250508	105900	19577310	15580	15580	15580	15580	0
543	20250508	105800	19577310	15580	15580	15580	15580	0
544	20250508	105700	19577310	15580	15580	15580	15580	11
545	20250508	105600	19405930	15600	15600	15600	15600	0
546	20250508	105500	19405930	15600	15640	15640	15600	47
547	20250508	105400	18672690	15640	15640	15640	15640	0
548	20250508	105300	18672690	15640	15640	15640	15640	0
549	20250508	105200	18672690	15640	15640	15640	15640	19
550	20250508	105100	18375530	15640	15640	15640	15640	0
551	20250508	105000	18375530	15640	15640	15640	15640	5
552	20250508	104900	18297330	15640	15640	15640	15640	0
553	20250508	104800	18297330	15640	15640	15640	15640	0
554	20250508	104700	18297330	15640	15670	15670	15640	112
555	20250508	104600	16543370	15670	15670	15670	15670	0
556	20250508	104500	16543370	15670	15670	15670	15670	0
557	20250508	104400	16543370	15670	15670	15670	15670	0
558	20250508	104300	16543370	15670	15670	15670	15670	0
559	20250508	104200	16543370	15670	15670	15670	15670	58
560	20250508	104100	15634510	15660	15660	15660	15660	0
561	20250508	104000	15634510	15660	15660	15660	15660	0
562	20250508	103900	15634510	15660	15660	15660	15660	2
563	20250508	103800	15603190	15670	15670	15670	15670	0
564	20250508	103700	15603190	15670	15700	15700	15670	54
565	20250508	103600	14756950	15700	15700	15700	15670	167
566	20250508	103500	12135360	15700	15700	15700	15700	37
567	20250508	103400	11554460	15710	15710	15710	15710	210
568	20250508	103300	8255360	15700	15700	15700	15700	0
569	20250508	103200	8255360	15700	15700	15700	15700	0
570	20250508	103100	8255360	15700	15700	15700	15700	0
571	20250508	103000	8255360	15700	15700	15700	15700	0
572	20250508	102900	8255360	15700	15700	15700	15700	0
573	20250508	102800	8255360	15700	15700	15700	15700	0
574	20250508	102700	8255360	15700	15700	15700	15700	0
575	20250508	102600	8255360	15700	15700	15700	15700	0
576	20250508	102500	8255360	15700	15700	15700	15700	0
577	20250508	102400	8255360	15700	15700	15700	15700	2
578	20250508	102300	8223960	15710	15700	15710	15700	2
579	20250508	102200	8192550	15700	15700	15700	15700	0
580	20250508	102100	8192550	15700	15700	15700	15700	0
581	20250508	102000	8192550	15700	15700	15700	15700	0
582	20250508	101900	8192550	15700	15700	15700	15700	0
583	20250508	101800	8192550	15700	15700	15700	15700	75
584	20250508	101700	7015050	15700	15700	15700	15700	0
585	20250508	101600	7015050	15700	15700	15700	15700	0
586	20250508	101500	7015050	15700	15700	15700	15700	0
587	20250508	101400	7015050	15700	15700	15700	15700	0
588	20250508	101300	7015050	15700	15700	15700	15700	8
589	20250508	101200	6889450	15700	15700	15700	15700	0
590	20250508	101100	6889450	15700	15710	15710	15700	25
591	20250508	101000	6496720	15720	15720	15720	15720	2
592	20250508	100900	6465280	15710	15710	15710	15710	0
593	20250508	100800	6465280	15710	15710	15710	15710	0
594	20250508	100700	6465280	15710	15710	15710	15710	0
595	20250508	100600	6465280	15710	15710	15710	15710	0
596	20250508	100500	6465280	15710	15710	15710	15710	0
597	20250508	100400	6465280	15710	15710	15710	15710	0
598	20250508	100300	6465280	15710	15710	15710	15710	0
599	20250508	100200	6465280	15710	15720	15720	15710	19
600	20250508	100100	6166740	15720	15720	15720	15720	0
601	20250508	100000	6166740	15720	15720	15720	15720	10
602	20250508	095900	6009540	15730	15730	15730	15730	0
603	20250508	095800	6009540	15730	15730	15730	15730	0
604	20250508	095700	6009540	15730	15730	15730	15730	0
605	20250508	095600	6009540	15730	15730	15730	15730	0
606	20250508	095500	6009540	15730	15740	15740	15730	3
607	20250508	095400	5962340	15740	15740	15740	15740	0
608	20250508	095300	5962340	15740	15740	15740	15740	3
609	20250508	095200	5915120	15790	15790	15790	15790	0
610	20250508	095100	5915120	15790	15790	15790	15790	0
611	20250508	095000	5915120	15790	15790	15790	15790	0
612	20250508	094900	5915120	15790	15790	15790	15790	1
613	20250508	094800	5899330	15790	15790	15790	15790	0
614	20250508	094700	5899330	15790	15790	15790	15790	1
615	20250508	094600	5883540	15790	15790	15790	15790	0
616	20250508	094500	5883540	15790	15790	15790	15790	1
617	20250508	094400	5867750	15790	15790	15790	15790	2
618	20250508	094300	5836170	15790	15780	15790	15780	8
619	20250508	094200	5709870	15740	15740	15740	15740	60
620	20250508	094100	4765470	15740	15740	15740	15740	21
621	20250508	094000	4434930	15740	15740	15740	15730	9
622	20250508	093900	4293280	15740	15740	15740	15740	0
623	20250508	093800	4293280	15740	15740	15740	15740	8
624	20250508	093700	4167360	15740	15740	15740	15740	1
625	20250508	093600	4151620	15840	15840	15840	15840	0
626	20250508	093500	4151620	15840	15840	15840	15840	0
627	20250508	093400	4151620	15840	15840	15840	15840	0
628	20250508	093300	4151620	15840	15840	15840	15840	0
629	20250508	093200	4151620	15840	15840	15840	15840	0
630	20250508	093100	4151620	15840	15840	15840	15840	0
631	20250508	093000	4151620	15840	15840	15840	15840	1
632	20250508	092900	4135780	15850	15800	15850	15800	14
633	20250508	092800	3913930	15860	15860	15860	15860	0
634	20250508	092700	3913930	15860	15860	15860	15860	0
635	20250508	092600	3913930	15860	15860	15860	15860	0
636	20250508	092500	3913930	15860	15860	15860	15860	0
637	20250508	092400	3913930	15860	15860	15860	15860	0
638	20250508	092300	3913930	15860	15860	15860	15860	0
639	20250508	092200	3913930	15860	15850	15860	15850	30
640	20250508	092100	3438140	15860	15860	15860	15860	0
641	20250508	092000	3438140	15860	15860	15860	15860	0
642	20250508	091900	3438140	15860	15860	15860	15860	0
643	20250508	091800	3438140	15860	15860	15860	15860	1
644	20250508	091700	3422280	15870	15870	15870	15870	0
645	20250508	091600	3422280	15870	15870	15870	15870	0
646	20250508	091500	3422280	15870	15870	15870	15870	0
647	20250508	091400	3422280	15870	15870	15870	15870	0
648	20250508	091300	3422280	15870	15870	15870	15870	1
649	20250508	091200	3406410	15880	15880	15880	15880	0
650	20250508	091100	3406410	15880	15880	15880	15880	0
651	20250508	091000	3406410	15880	15880	15880	15880	1
652	20250508	090900	3390530	15880	15880	15880	15880	2
653	20250508	090800	3358770	16010	16010	16010	16010	0
654	20250508	090700	3358770	16010	16010	16010	16010	0
655	20250508	090600	3358770	16010	16010	16010	16010	0
656	20250508	090500	3358770	16010	16010	16010	16010	1
657	20250508	090400	3342760	15710	15700	15710	15700	200
658	20250508	090300	202750	15700	15700	15700	15700	0
659	20250508	090200	202750	15700	15700	15700	15700	1
660	20250508	090100	187050	15700	15580	15700	15580	4
661	20250508	090000	124490	15570	15560	15570	15560	8