KissMeData/018120/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184700	27747290	17980	17980	17980	17980	6
3	20250514	184600	27747290	17980	17980	17980	17980	0
4	20250514	184500	27747290	17980	17980	17980	17980	0
5	20250514	184400	27747290	17980	17980	17980	17980	0
6	20250514	184300	27747290	17980	17980	17980	17980	0
7	20250514	184200	27747290	17980	17980	17980	17980	0
8	20250514	184100	27747290	17980	17980	17980	17980	0
9	20250514	184000	27747290	17980	17980	17980	17980	0
10	20250514	183900	27747290	17980	17980	17980	17980	0
11	20250514	183800	27747290	17980	17980	17980	17980	0
12	20250514	183700	27747290	17980	17980	17980	17980	0
13	20250514	183600	27747290	17980	17980	17980	17980	0
14	20250514	183500	27747290	17980	17980	17980	17980	0
15	20250514	183400	27747290	17980	17980	17980	17980	0
16	20250514	183300	27747290	17980	17980	17980	17980	0
17	20250514	183200	27747290	17980	17980	17980	17980	0
18	20250514	183100	27747290	17980	17980	17980	17980	0
19	20250514	183000	27747290	17980	17980	17980	17980	0
20	20250514	182900	27747290	17980	17980	17980	17980	0
21	20250514	182800	27747290	17980	17980	17980	17980	0
22	20250514	182700	27747290	17980	17980	17980	17980	0
23	20250514	182600	27747290	17980	17980	17980	17980	0
24	20250514	182500	27747290	17980	17980	17980	17980	0
25	20250514	182400	27747290	17980	17980	17980	17980	0
26	20250514	182300	27747290	17980	17980	17980	17980	0
27	20250514	182200	27747290	17980	17980	17980	17980	0
28	20250514	182100	27747290	17980	17980	17980	17980	0
29	20250514	182000	27747290	17980	17980	17980	17980	0
30	20250514	181900	27747290	17980	17980	17980	17980	0
31	20250514	181800	27747290	17980	17980	17980	17980	0
32	20250514	181700	27747290	17980	17980	17980	17980	6
33	20250514	181600	27747290	17980	17980	17980	17980	0
34	20250514	181500	27747290	17980	17980	17980	17980	0
35	20250514	181400	27747290	17980	17980	17980	17980	0
36	20250514	181300	27747290	17980	17980	17980	17980	0
37	20250514	181200	27747290	17980	17980	17980	17980	0
38	20250514	181100	27747290	17980	17980	17980	17980	0
39	20250514	181000	27747290	17980	17980	17980	17980	0
40	20250514	180900	27747290	17980	17980	17980	17980	0
41	20250514	180800	27747290	17980	17980	17980	17980	0
42	20250514	180700	27747290	17980	17980	17980	17980	0
43	20250514	180600	27747290	17980	17980	17980	17980	0
44	20250514	180500	27747290	17980	17980	17980	17980	0
45	20250514	180400	27747290	17980	17980	17980	17980	0
46	20250514	180300	27747290	17980	17980	17980	17980	0
47	20250514	180200	27747290	17980	17980	17980	17980	0
48	20250514	180100	27747290	17980	17980	17980	17980	0
49	20250514	180000	27747290	17980	17980	17980	17980	0
50	20250514	175900	27747290	17980	17980	17980	17980	0
51	20250514	175800	27747290	17980	17980	17980	17980	0
52	20250514	175700	27747290	17980	17980	17980	17980	0
53	20250514	175600	27747290	17980	17980	17980	17980	0
54	20250514	175500	27747290	17980	17980	17980	17980	0
55	20250514	175400	27747290	17980	17980	17980	17980	0
56	20250514	175300	27747290	17980	17980	17980	17980	0
57	20250514	175200	27747290	17980	17980	17980	17980	0
58	20250514	175100	27747290	17980	17980	17980	17980	0
59	20250514	175000	27747290	17980	17980	17980	17980	0
60	20250514	174900	27747290	17980	17980	17980	17980	0
61	20250514	174800	27747290	17980	17980	17980	17980	0
62	20250514	174700	27747290	17980	17980	17980	17980	6
63	20250514	174600	27747290	17980	17980	17980	17980	0
64	20250514	174500	27747290	17980	17980	17980	17980	0
65	20250514	174400	27747290	17980	17980	17980	17980	0
66	20250514	174300	27747290	17980	17980	17980	17980	0
67	20250514	174200	27747290	17980	17980	17980	17980	0
68	20250514	174100	27747290	17980	17980	17980	17980	0
69	20250514	174000	27747290	17980	17980	17980	17980	0
70	20250514	173900	27747290	17980	17980	17980	17980	0
71	20250514	173800	27747290	17980	17980	17980	17980	0
72	20250514	173700	27747290	17980	17980	17980	17980	0
73	20250514	173600	27747290	17980	17980	17980	17980	0
74	20250514	173500	27747290	17980	17980	17980	17980	0
75	20250514	173400	27747290	17980	17980	17980	17980	0
76	20250514	173300	27747290	17980	17980	17980	17980	0
77	20250514	173200	27747290	17980	17980	17980	17980	0
78	20250514	173100	27747290	17980	17980	17980	17980	0
79	20250514	173000	27747290	17980	17980	17980	17980	0
80	20250514	172900	27747290	17980	17980	17980	17980	0
81	20250514	172800	27747290	17980	17980	17980	17980	0
82	20250514	172700	27747290	17980	17980	17980	17980	0
83	20250514	172600	27747290	17980	17980	17980	17980	0
84	20250514	172500	27747290	17980	17980	17980	17980	0
85	20250514	172400	27747290	17980	17980	17980	17980	0
86	20250514	172300	27747290	17980	17980	17980	17980	0
87	20250514	172200	27747290	17980	17980	17980	17980	0
88	20250514	172100	27747290	17980	17980	17980	17980	0
89	20250514	172000	27747290	17980	17980	17980	17980	0
90	20250514	171900	27747290	17980	17980	17980	17980	0
91	20250514	171800	27747290	17980	17980	17980	17980	0
92	20250514	171700	27747290	17980	17980	17980	17980	6
93	20250514	171600	27747290	17980	17980	17980	17980	0
94	20250514	171500	27747290	17980	17980	17980	17980	0
95	20250514	171400	27747290	17980	17980	17980	17980	0
96	20250514	171300	27747290	17980	17980	17980	17980	0
97	20250514	171200	27747290	17980	17980	17980	17980	0
98	20250514	171100	27747290	17980	17980	17980	17980	0
99	20250514	171000	27747290	17980	17980	17980	17980	0
100	20250514	170900	27747290	17980	17980	17980	17980	0
101	20250514	170800	27747290	17980	17980	17980	17980	0
102	20250514	170700	27747290	17980	17980	17980	17980	0
103	20250514	170600	27747290	17980	17980	17980	17980	0
104	20250514	170500	27747290	17980	17980	17980	17980	0
105	20250514	170400	27747290	17980	17980	17980	17980	0
106	20250514	170300	27747290	17980	17980	17980	17980	0
107	20250514	170200	27747290	17980	17980	17980	17980	0
108	20250514	170100	27747290	17980	17980	17980	17980	0
109	20250514	170000	27747290	17980	17980	17980	17980	0
110	20250514	165900	27747290	17980	17980	17980	17980	0
111	20250514	165800	27747290	17980	17980	17980	17980	0
112	20250514	165700	27747290	17980	17980	17980	17980	0
113	20250514	165600	27747290	17980	17980	17980	17980	0
114	20250514	165500	27747290	17980	17980	17980	17980	0
115	20250514	165400	27747290	17980	17980	17980	17980	0
116	20250514	165300	27747290	17980	17980	17980	17980	0
117	20250514	165200	27747290	17980	17980	17980	17980	0
118	20250514	165100	27747290	17980	17980	17980	17980	0
119	20250514	165000	27747290	17980	17980	17980	17980	0
120	20250514	164900	27747290	17980	17980	17980	17980	0
121	20250514	164800	27747290	17980	17980	17980	17980	0
122	20250514	164700	27747290	17980	17980	17980	17980	6
123	20250514	164600	27747290	17980	17980	17980	17980	0
124	20250514	164500	27747290	17980	17980	17980	17980	0
125	20250514	164400	27747290	17980	17980	17980	17980	0
126	20250514	164300	27747290	17980	17980	17980	17980	0
127	20250514	164200	27747290	17980	17980	17980	17980	0
128	20250514	164100	27747290	17980	17980	17980	17980	0
129	20250514	164000	27747290	17980	17980	17980	17980	0
130	20250514	163900	27747290	17980	17980	17980	17980	0
131	20250514	163800	27747290	17980	17980	17980	17980	0
132	20250514	163700	27747290	17980	17980	17980	17980	0
133	20250514	163600	27747290	17980	17980	17980	17980	0
134	20250514	163500	27747290	17980	17980	17980	17980	0
135	20250514	163400	27747290	17980	17980	17980	17980	0
136	20250514	163300	27747290	17980	17980	17980	17980	0
137	20250514	163200	27747290	17980	17980	17980	17980	0
138	20250514	163100	27747290	17980	17980	17980	17980	0
139	20250514	163000	27747290	17980	17980	17980	17980	0
140	20250514	162900	27747290	17980	17980	17980	17980	0
141	20250514	162800	27747290	17980	17980	17980	17980	0
142	20250514	162700	27747290	17980	17980	17980	17980	0
143	20250514	162600	27747290	17980	17980	17980	17980	0
144	20250514	162500	27747290	17980	17980	17980	17980	0
145	20250514	162400	27747290	17980	17980	17980	17980	0
146	20250514	162300	27747290	17980	17980	17980	17980	0
147	20250514	162200	27747290	17980	17980	17980	17980	0
148	20250514	162100	27747290	17980	17980	17980	17980	0
149	20250514	162000	27747290	17980	17980	17980	17980	0
150	20250514	161900	27747290	17980	17980	17980	17980	0
151	20250514	161800	27747290	17980	17980	17980	17980	0
152	20250514	161700	27747290	17980	17980	17980	17980	6
153	20250514	161600	27747290	17980	17980	17980	17980	0
154	20250514	161500	27747290	17980	17980	17980	17980	0
155	20250514	161400	27747290	17980	17980	17980	17980	0
156	20250514	161300	27747290	17980	17980	17980	17980	0
157	20250514	161200	27747290	17980	17980	17980	17980	0
158	20250514	161100	27747290	17980	17980	17980	17980	0
159	20250514	161000	27747290	17980	17980	17980	17980	0
160	20250514	160900	27747290	17980	17980	17980	17980	0
161	20250514	160800	27747290	17980	17980	17980	17980	0
162	20250514	160700	27747290	17980	17980	17980	17980	0
163	20250514	160600	27747290	17980	17980	17980	17980	0
164	20250514	160500	27747290	17980	17980	17980	17980	0
165	20250514	160400	27747290	17980	17980	17980	17980	0
166	20250514	160300	27747290	17980	17980	17980	17980	0
167	20250514	160200	27747290	17980	17980	17980	17980	0
168	20250514	160100	27747290	17980	17980	17980	17980	0
169	20250514	160000	27747290	17980	17980	17980	17980	0
170	20250514	155900	27747290	17980	17980	17980	17980	0
171	20250514	155800	27747290	17980	17980	17980	17980	0
172	20250514	155700	27747290	17980	17980	17980	17980	0
173	20250514	155600	27747290	17980	17980	17980	17980	0
174	20250514	155500	27747290	17980	17980	17980	17980	0
175	20250514	155400	27747290	17980	17980	17980	17980	0
176	20250514	155300	27747290	17980	17980	17980	17980	0
177	20250514	155200	27747290	17980	17980	17980	17980	0
178	20250514	155100	27747290	17980	17980	17980	17980	0
179	20250514	155000	27747290	17980	17980	17980	17980	0
180	20250514	154900	27747290	17980	17980	17980	17980	0
181	20250514	154800	27747290	17980	17980	17980	17980	0
182	20250514	154700	27747290	17980	17980	17980	17980	6
183	20250514	154600	27747290	17980	17980	17980	17980	0
184	20250514	154500	27747290	17980	17980	17980	17980	0
185	20250514	154400	27747290	17980	17980	17980	17980	0
186	20250514	154300	27747290	17980	17980	17980	17980	0
187	20250514	154200	27747290	17980	17980	17980	17980	0
188	20250514	154100	27747290	17980	17980	17980	17980	0
189	20250514	154000	27747290	17980	17980	17980	17980	0
190	20250514	153900	27747290	17980	17980	17980	17980	0
191	20250514	153800	27747290	17980	17980	17980	17980	0
192	20250514	153700	27747290	17980	17980	17980	17980	0
193	20250514	153600	27747290	17980	17980	17980	17980	0
194	20250514	153500	27747290	17980	17980	17980	17980	0
195	20250514	153400	27747290	17980	17980	17980	17980	0
196	20250514	153300	27747290	17980	17980	17980	17980	0
197	20250514	153200	27747290	17980	17980	17980	17980	0
198	20250514	153100	27747290	17980	17980	17980	17980	0
199	20250514	153000	27747290	17980	17980	17980	17980	6
200	20250514	152900	27639410	17990	17990	17990	17990	0
201	20250514	152800	27639410	17990	17990	17990	17990	0
202	20250514	152700	27639410	17990	17990	17990	17990	0
203	20250514	152600	27639410	17990	17990	17990	17990	0
204	20250514	152500	27639410	17990	17990	17990	17990	0
205	20250514	152400	27639410	17990	17990	17990	17990	0
206	20250514	152300	27639410	17990	17990	17990	17990	0
207	20250514	152200	27639410	17990	17990	17990	17990	0
208	20250514	152100	27639410	17990	17990	17990	17990	0
209	20250514	152000	27639410	17990	17990	17990	17990	0
210	20250514	151900	27639410	17990	17990	17990	17990	15
211	20250514	151800	27369560	18000	18000	18000	18000	2
212	20250514	151700	27333560	18000	18000	18000	18000	5
213	20250514	151600	27243560	18000	18000	18000	18000	0
214	20250514	151500	27243560	18000	18000	18000	18000	4
215	20250514	151400	27171560	18000	18000	18000	18000	0
216	20250514	151300	27171560	18000	18000	18000	18000	51
217	20250514	151200	26253560	18000	18000	18000	18000	7
218	20250514	151100	26127560	18000	18000	18000	18000	0
219	20250514	151000	26127560	18000	18000	18000	18000	4
220	20250514	150900	26055560	18000	18000	18000	18000	3
221	20250514	150800	26001560	18000	18000	18000	18000	0
222	20250514	150700	26001560	18000	18000	18000	18000	6
223	20250514	150600	25893560	18000	18000	18000	18000	0
224	20250514	150500	25893560	18000	18000	18000	18000	0
225	20250514	150400	25893560	18000	18000	18000	18000	7
226	20250514	150300	25767560	18000	18000	18000	18000	0
227	20250514	150200	25767560	18000	18000	18000	18000	0
228	20250514	150100	25767560	18000	18000	18000	18000	7
229	20250514	150000	25641560	18000	18000	18000	18000	0
230	20250514	145900	25641560	18000	18000	18000	18000	0
231	20250514	145800	25641560	18000	18000	18000	18000	2
232	20250514	145700	25605560	18000	18000	18000	18000	4
233	20250514	145600	25533560	18000	18000	18000	18000	8
234	20250514	145500	25389560	18000	18000	18000	18000	0
235	20250514	145400	25389560	18000	17980	18000	17980	11
236	20250514	145300	25191680	18000	18000	18000	18000	2
237	20250514	145200	25155680	18000	18000	18000	18000	0
238	20250514	145100	25155680	18000	18000	18000	18000	4
239	20250514	145000	25083680	18000	18000	18000	18000	13
240	20250514	144900	24849680	18000	18000	18000	18000	0
241	20250514	144800	24849680	18000	18000	18000	18000	6
242	20250514	144700	24741680	18000	18000	18000	18000	0
243	20250514	144600	24741680	18000	18000	18000	18000	0
244	20250514	144500	24741680	18000	18000	18000	18000	7
245	20250514	144400	24615680	18000	18000	18000	18000	0
246	20250514	144300	24615680	18000	18000	18000	18000	0
247	20250514	144200	24615680	18000	18000	18000	18000	7
248	20250514	144100	24489680	18000	18000	18000	18000	0
249	20250514	144000	24489680	18000	18000	18000	18000	0
250	20250514	143900	24489680	18000	18000	18000	18000	2
251	20250514	143800	24453680	18000	18000	18000	18000	4
252	20250514	143700	24381680	18000	18000	18000	18000	3
253	20250514	143600	24327680	18000	18000	18000	18000	0
254	20250514	143500	24327680	18000	18000	18000	18000	5
255	20250514	143400	24237680	18000	18000	18000	18000	14
256	20250514	143300	23985680	18000	18000	18000	18000	24
257	20250514	143200	23553680	18000	18000	18000	18000	4
258	20250514	143100	23481680	18000	18000	18000	18000	2
259	20250514	143000	23445680	18000	18000	18000	18000	0
260	20250514	142900	23445680	18000	18000	18000	18000	7
261	20250514	142800	23319680	18000	18000	18000	18000	0
262	20250514	142700	23319680	18000	18000	18000	18000	0
263	20250514	142600	23319680	18000	18000	18000	18000	7
264	20250514	142500	23193680	17980	17990	17990	17980	2
265	20250514	142400	23157710	18000	18000	18000	18000	5
266	20250514	142300	23067710	18000	18000	18000	18000	7
267	20250514	142200	22941710	18000	18000	18000	18000	0
268	20250514	142100	22941710	18000	18000	18000	18000	2
269	20250514	142000	22905710	18000	18000	18000	18000	0
270	20250514	141900	22905710	18000	18000	18000	18000	4
271	20250514	141800	22833710	18000	18000	18000	18000	5
272	20250514	141700	22743710	18000	18000	18000	18000	11
273	20250514	141600	22545710	18000	18000	18000	18000	5
274	20250514	141500	22455710	18000	18000	18000	18000	2
275	20250514	141400	22419710	18000	18000	18000	18000	1
276	20250514	141300	22401710	18000	18000	18000	18000	4
277	20250514	141200	22329710	18000	18000	18000	18000	2
278	20250514	141100	22293710	18000	18000	18000	18000	6
279	20250514	141000	22185710	18000	18000	18000	18000	7
280	20250514	140900	22059710	18000	18000	18000	18000	0
281	20250514	140800	22059710	18000	18000	18000	18000	0
282	20250514	140700	22059710	18000	18000	18000	18000	7
283	20250514	140600	21933710	18000	18000	18000	18000	0
284	20250514	140500	21933710	18000	18000	18000	18000	0
285	20250514	140400	21933710	18000	18000	18000	18000	7
286	20250514	140300	21807710	18000	18000	18000	18000	0
287	20250514	140200	21807710	18000	18000	18000	18000	2
288	20250514	140100	21771710	18000	18000	18000	18000	0
289	20250514	140000	21771710	18000	18000	18000	18000	4
290	20250514	135900	21699710	18000	18000	18000	18000	4
291	20250514	135800	21627710	18000	18000	18000	18000	0
292	20250514	135700	21627710	18000	18000	18000	18000	5
293	20250514	135600	21537710	18000	18000	18000	18000	2
294	20250514	135500	21501710	18000	18000	18000	18000	0
295	20250514	135400	21501710	18000	18000	18000	18000	6
296	20250514	135300	21393710	18000	18000	18000	18000	0
297	20250514	135200	21393710	18000	18000	18000	18000	2
298	20250514	135100	21357710	18000	18000	18000	18000	7
299	20250514	135000	21231710	18000	18000	18000	18000	0
300	20250514	134900	21231710	18000	18000	18000	18000	0
301	20250514	134800	21231710	18000	18000	18000	18000	7
302	20250514	134700	21105710	18000	18000	18000	18000	0
303	20250514	134600	21105710	18000	18000	18000	18000	0
304	20250514	134500	21105710	18000	18000	18000	18000	7
305	20250514	134400	20979710	17970	17970	17970	17970	0
306	20250514	134300	20979710	17970	18000	18000	17970	6
307	20250514	134200	20871770	18000	18000	18000	18000	0
308	20250514	134100	20871770	18000	18000	18000	18000	4
309	20250514	134000	20799770	18000	18000	18000	18000	3
310	20250514	133900	20745770	18000	18000	18000	18000	0
311	20250514	133800	20745770	18000	18000	18000	18000	5
312	20250514	133700	20655770	18000	18000	18000	18000	2
313	20250514	133600	20619770	18000	18000	18000	18000	0
314	20250514	133500	20619770	18000	18000	18000	18000	4
315	20250514	133400	20547770	17970	17970	17970	17970	0
316	20250514	133300	20547770	17970	17970	17970	17970	0
317	20250514	133200	20547770	17970	18000	18000	17970	93
318	20250514	133100	18876250	18000	18000	18000	18000	16
319	20250514	133000	18588250	18000	18000	18000	18000	0
320	20250514	132900	18588250	18000	18000	18000	18000	7
321	20250514	132800	18462250	18000	18000	18000	18000	0
322	20250514	132700	18462250	18000	18000	18000	18000	3
323	20250514	132600	18408250	18000	18000	18000	18000	0
324	20250514	132500	18408250	18000	18000	18000	18000	4
325	20250514	132400	18336250	18000	18000	18000	18000	2
326	20250514	132300	18300250	18000	18000	18000	18000	0
327	20250514	132200	18300250	18000	18000	18000	18000	4
328	20250514	132100	18228250	18000	18000	18000	18000	3
329	20250514	132000	18174250	18000	18000	18000	18000	0
330	20250514	131900	18174250	18000	18000	18000	18000	5
331	20250514	131800	18084250	18000	18000	18000	18000	2
332	20250514	131700	18048250	18000	18000	18000	18000	0
333	20250514	131600	18048250	18000	18000	18000	18000	6
334	20250514	131500	17940250	18000	18000	18000	18000	0
335	20250514	131400	17940250	18000	18000	18000	18000	1
336	20250514	131300	17922250	18000	18000	18000	18000	9
337	20250514	131200	17760250	18000	18000	18000	18000	0
338	20250514	131100	17760250	18000	18000	18000	18000	0
339	20250514	131000	17760250	18000	18000	18000	18000	10
340	20250514	130900	17580250	18000	18000	18000	18000	0
341	20250514	130800	17580250	18000	18000	18000	18000	3
342	20250514	130700	17526250	18000	18000	18000	18000	0
343	20250514	130600	17526250	18000	18000	18000	18000	4
344	20250514	130500	17454250	18000	18000	18000	18000	2
345	20250514	130400	17418250	18000	18000	18000	18000	0
346	20250514	130300	17418250	18000	18000	18000	18000	5
347	20250514	130200	17328250	17980	17980	17980	17980	0
348	20250514	130100	17328250	17980	17980	17980	17980	0
349	20250514	130000	17328250	17980	18000	18000	17980	9
350	20250514	125900	17166310	18000	18000	18000	18000	0
351	20250514	125800	17166310	18000	18000	18000	18000	0
352	20250514	125700	17166310	18000	18000	18000	18000	6
353	20250514	125600	17058310	18000	18000	18000	18000	0
354	20250514	125500	17058310	18000	18000	18000	18000	0
355	20250514	125400	17058310	18000	18000	18000	18000	8
356	20250514	125300	16914310	18000	18000	18000	18000	0
357	20250514	125200	16914310	18000	18000	18000	18000	0
358	20250514	125100	16914310	18000	18000	18000	18000	6
359	20250514	125000	16806310	17990	17990	17990	17990	0
360	20250514	124900	16806310	17990	17990	17990	17990	3
361	20250514	124800	16752340	17990	18005	18005	17990	86
362	20250514	124700	15204360	18010	18010	18010	18010	0
363	20250514	124600	15204360	18010	18010	18010	18010	0
364	20250514	124500	15204360	18010	18010	18010	18010	0
365	20250514	124400	15204360	18010	18010	18010	18010	0
366	20250514	124300	15204360	18010	18010	18010	18010	0
367	20250514	124200	15204360	18010	18010	18010	18010	0
368	20250514	124100	15204360	18010	18010	18010	18010	0
369	20250514	124000	15204360	18010	18010	18010	18010	0
370	20250514	123900	15204360	18010	18010	18010	18010	0
371	20250514	123800	15204360	18010	18010	18010	18010	0
372	20250514	123700	15204360	18010	18010	18010	18010	0
373	20250514	123600	15204360	18010	18010	18010	18010	0
374	20250514	123500	15204360	18010	18010	18010	18010	0
375	20250514	123400	15204360	18010	18010	18010	18010	0
376	20250514	123300	15204360	18010	18010	18010	18010	0
377	20250514	123200	15204360	18010	18010	18010	18010	0
378	20250514	123100	15204360	18010	18010	18010	18010	0
379	20250514	123000	15204360	18010	18010	18010	18010	0
380	20250514	122900	15204360	18010	18010	18010	18010	0
381	20250514	122800	15204360	18010	18010	18010	18010	0
382	20250514	122700	15204360	18010	18010	18010	18010	0
383	20250514	122600	15204360	18010	18010	18010	18010	0
384	20250514	122500	15204360	18010	18010	18010	18010	5
385	20250514	122400	15114310	18000	18000	18000	18000	0
386	20250514	122300	15114310	18000	18000	18000	18000	0
387	20250514	122200	15114310	18000	18000	18000	18000	0
388	20250514	122100	15114310	18000	18000	18000	18000	0
389	20250514	122000	15114310	18000	18000	18000	18000	0
390	20250514	121900	15114310	18000	18000	18000	18000	0
391	20250514	121800	15114310	18000	18000	18000	18000	0
392	20250514	121700	15114310	18000	18000	18000	18000	0
393	20250514	121600	15114310	18000	18000	18000	18000	0
394	20250514	121500	15114310	18000	18000	18000	18000	0
395	20250514	121400	15114310	18000	18000	18000	18000	0
396	20250514	121300	15114310	18000	18000	18000	18000	3
397	20250514	121200	15060310	18000	18000	18000	18000	0
398	20250514	121100	15060310	18000	18000	18000	18000	3
399	20250514	121000	15006310	18000	18000	18000	18000	0
400	20250514	120900	15006310	18000	18000	18000	18000	7
401	20250514	120800	14880310	18000	18000	18000	18000	2
402	20250514	120700	14844310	18000	18000	18000	18000	0
403	20250514	120600	14844310	18000	18000	18000	18000	8
404	20250514	120500	14700310	18000	18000	18000	18000	0
405	20250514	120400	14700310	18000	18000	18000	18000	0
406	20250514	120300	14700310	18000	18000	18000	18000	6
407	20250514	120200	14592310	18000	18000	18000	18000	0
408	20250514	120100	14592310	18000	18000	18000	18000	0
409	20250514	120000	14592310	18000	18000	18000	18000	6
410	20250514	115900	14484310	18000	18000	18000	18000	4
411	20250514	115800	14412310	18000	18000	18000	18000	0
412	20250514	115700	14412310	18000	18000	18000	18000	8
413	20250514	115600	14268310	18000	18000	18000	18000	0
414	20250514	115500	14268310	18000	18000	18000	18000	2
415	20250514	115400	14232310	18000	18000	18000	18000	0
416	20250514	115300	14232310	18000	18000	18000	18000	4
417	20250514	115200	14160310	18000	18000	18000	18000	3
418	20250514	115100	14106310	18000	18000	18000	18000	0
419	20250514	115000	14106310	18000	18000	18000	18000	4
420	20250514	114900	14034310	18000	18000	18000	18000	2
421	20250514	114800	13998310	18000	18000	18000	18000	0
422	20250514	114700	13998310	18000	18000	18000	18000	7
423	20250514	114600	13872310	18000	18000	18000	18000	0
424	20250514	114500	13872310	18000	18000	18000	18000	0
425	20250514	114400	13872310	18000	18000	18000	18000	7
426	20250514	114300	13746310	18000	18000	18000	18000	0
427	20250514	114200	13746310	18000	18000	18000	18000	0
428	20250514	114100	13746310	18000	18000	18000	18000	6
429	20250514	114000	13638310	18000	18000	18000	18000	0
430	20250514	113900	13638310	18000	18000	18000	18000	3
431	20250514	113800	13584310	18000	18000	18000	18000	5
432	20250514	113700	13494310	18000	18000	18000	18000	0
433	20250514	113600	13494310	18000	18000	18000	18000	2
434	20250514	113500	13458310	18000	18000	18000	18000	1
435	20250514	113400	13440310	18000	18000	18000	18000	4
436	20250514	113300	13368310	18000	18000	18000	18000	3
437	20250514	113200	13314310	18020	18020	18020	18020	0
438	20250514	113100	13314310	18020	18000	18020	18000	5
439	20250514	113000	13224290	18000	18000	18000	18000	8
440	20250514	112900	13080290	18000	18000	18000	18000	0
441	20250514	112800	13080290	18000	18000	18000	18000	7
442	20250514	112700	12954290	18000	18000	18000	18000	0
443	20250514	112600	12954290	18000	18000	18000	18000	0
444	20250514	112500	12954290	18000	18000	18000	18000	7
445	20250514	112400	12828290	18000	18000	18000	18000	0
446	20250514	112300	12828290	18000	18000	18000	18000	0
447	20250514	112200	12828290	18000	18000	18000	18000	6
448	20250514	112100	12720290	18000	18000	18000	18000	0
449	20250514	112000	12720290	18000	18000	18000	18000	10
450	20250514	111900	12540290	18000	18000	18000	18000	5
451	20250514	111800	12450290	18000	18000	18000	18000	0
452	20250514	111700	12450290	18000	18000	18000	18000	2
453	20250514	111600	12414290	18000	18000	18000	18000	0
454	20250514	111500	12414290	18000	18000	18000	18000	52
455	20250514	111400	11478290	18000	18000	18000	18000	1
456	20250514	111300	11460290	18020	18020	18020	18020	0
457	20250514	111200	11460290	18020	18020	18020	18020	0
458	20250514	111100	11460290	18020	18020	18020	18020	1
459	20250514	111000	11442270	18020	18020	18020	18020	7
460	20250514	110900	11316130	18020	18020	18020	18020	0
461	20250514	110800	11316130	18020	18020	18020	18020	0
462	20250514	110700	11316130	18020	18020	18020	18020	0
463	20250514	110600	11316130	18020	18020	18020	18020	0
464	20250514	110500	11316130	18020	18020	18020	18020	0
465	20250514	110400	11316130	18020	18020	18020	18020	0
466	20250514	110300	11316130	18020	18020	18020	18020	0
467	20250514	110200	11316130	18020	18020	18020	18020	0
468	20250514	110100	11316130	18020	18020	18020	18020	0
469	20250514	110000	11316130	18020	18020	18020	18020	7
470	20250514	105900	11189990	18000	18000	18000	18000	200
471	20250514	105800	7589990	18020	18020	18020	18020	0
472	20250514	105700	7589990	18020	18020	18020	18020	1
473	20250514	105600	7571970	18020	18020	18020	18020	0
474	20250514	105500	7571970	18020	18020	18020	18020	0
475	20250514	105400	7571970	18020	18020	18020	18020	0
476	20250514	105300	7571970	18020	18020	18020	18020	0
477	20250514	105200	7571970	18020	18020	18020	18020	0
478	20250514	105100	7571970	18020	18020	18020	18020	0
479	20250514	105000	7571970	18020	18020	18020	18020	7
480	20250514	104900	7445830	18020	18020	18020	18020	0
481	20250514	104800	7445830	18020	18020	18020	18020	21
482	20250514	104700	7067410	18000	18000	18000	18000	0
483	20250514	104600	7067410	18000	18000	18000	18000	0
484	20250514	104500	7067410	18000	18000	18000	18000	0
485	20250514	104400	7067410	18000	18000	18000	18000	0
486	20250514	104300	7067410	18000	17990	18000	17990	247
487	20250514	104200	2622140	17990	17990	17990	17990	0
488	20250514	104100	2622140	17990	17990	17990	17990	0
489	20250514	104000	2622140	17990	17990	17990	17990	7
490	20250514	103900	2496210	17990	17990	17990	17990	0
491	20250514	103800	2496210	17990	17990	17990	17990	0
492	20250514	103700	2496210	17990	17990	17990	17990	0
493	20250514	103600	2496210	17990	17990	17990	17990	0
494	20250514	103500	2496210	17990	17990	17990	17990	0
495	20250514	103400	2496210	17990	17990	17990	17990	0
496	20250514	103300	2496210	17990	17990	17990	17990	0
497	20250514	103200	2496210	17990	17990	17990	17990	0
498	20250514	103100	2496210	17990	17990	17990	17990	0
499	20250514	103000	2496210	17990	17990	17990	17990	7
500	20250514	102900	2370280	17990	17990	17990	17990	0
501	20250514	102800	2370280	17990	17990	17990	17990	0
502	20250514	102700	2370280	17990	17990	17990	17990	0
503	20250514	102600	2370280	17990	17990	17990	17990	0
504	20250514	102500	2370280	17990	17990	17990	17990	0
505	20250514	102400	2370280	17990	17990	17990	17990	0
506	20250514	102300	2370280	17990	17990	17990	17990	0
507	20250514	102200	2370280	17990	17990	17990	17990	0
508	20250514	102100	2370280	17990	17990	17990	17990	0
509	20250514	102000	2370280	17990	17950	17990	17950	8
510	20250514	101900	2226440	17950	17950	17950	17950	0
511	20250514	101800	2226440	17950	17950	17950	17950	0
512	20250514	101700	2226440	17950	17950	17950	17950	0
513	20250514	101600	2226440	17950	17950	17950	17950	0
514	20250514	101500	2226440	17950	17950	17950	17950	0
515	20250514	101400	2226440	17950	17950	17950	17950	50
516	20250514	101300	1328940	17950	17950	17950	17950	1
517	20250514	101200	1310990	17940	17940	17940	17940	0
518	20250514	101100	1310990	17940	17940	17940	17940	0
519	20250514	101000	1310990	17940	17950	17950	17940	11
520	20250514	100900	1113560	17950	17950	17950	17950	0
521	20250514	100800	1113560	17950	17950	17950	17950	0
522	20250514	100700	1113560	17950	17950	17950	17950	0
523	20250514	100600	1113560	17950	17950	17950	17950	0
524	20250514	100500	1113560	17950	17950	17950	17950	0
525	20250514	100400	1113560	17950	17950	17950	17950	0
526	20250514	100300	1113560	17950	17950	17950	17950	9
527	20250514	100200	952010	17950	17950	17950	17950	0
528	20250514	100100	952010	17950	17950	17950	17950	11
529	20250514	100000	754560	17950	17950	17950	17950	1
530	20250514	095900	736610	17950	17950	17950	17950	0
531	20250514	095800	736610	17950	17950	17950	17950	0
532	20250514	095700	736610	17950	17950	17950	17950	0
533	20250514	095600	736610	17950	17950	17950	17950	0
534	20250514	095500	736610	17950	17950	17950	17950	0
535	20250514	095400	736610	17950	17950	17950	17950	0
536	20250514	095300	736610	17950	17950	17950	17950	0
537	20250514	095200	736610	17950	17950	17950	17950	0
538	20250514	095100	736610	17950	17950	17950	17950	0
539	20250514	095000	736610	17950	17950	17950	17950	13
540	20250514	094900	503260	17990	17990	17990	17990	0
541	20250514	094800	503260	17990	17990	17990	17990	0
542	20250514	094700	503260	17990	17990	17990	17990	0
543	20250514	094600	503260	17990	17990	17990	17990	0
544	20250514	094500	503260	17990	17990	17990	17990	0
545	20250514	094400	503260	17990	17990	17990	17990	0
546	20250514	094300	503260	17990	17990	17990	17990	0
547	20250514	094200	503260	17990	17990	17990	17990	0
548	20250514	094100	503260	17990	17990	17990	17990	0
549	20250514	094000	503260	17990	17990	17990	17990	0
550	20250514	093900	503260	17990	17990	17990	17990	0
551	20250514	093800	503260	17990	17990	17990	17990	0
552	20250514	093700	503260	17990	17990	17990	17990	0
553	20250514	093600	503260	17990	17990	17990	17990	0
554	20250514	093500	503260	17990	17990	17990	17990	0
555	20250514	093400	503260	17990	17990	17990	17990	0
556	20250514	093300	503260	17990	17990	17990	17990	0
557	20250514	093200	503260	17990	17990	17990	17990	0
558	20250514	093100	503260	17990	17990	17990	17990	0
559	20250514	093000	503260	17990	17990	17990	17990	2
560	20250514	092900	467280	17990	17990	17990	17990	0
561	20250514	092800	467280	17990	17990	17990	17990	0
562	20250514	092700	467280	17990	17990	17990	17990	0
563	20250514	092600	467280	17990	17990	17990	17990	0
564	20250514	092500	467280	17990	17990	17990	17990	0
565	20250514	092400	467280	17990	17990	17990	17990	0
566	20250514	092300	467280	17990	17990	17990	17990	0
567	20250514	092200	467280	17990	17970	17990	17970	12
568	20250514	092100	251420	17990	17990	17990	17990	0
569	20250514	092000	251420	17990	17990	17990	17990	0
570	20250514	091900	251420	17990	17990	17990	17990	0
571	20250514	091800	251420	17990	17990	17990	17990	0
572	20250514	091700	251420	17990	17990	17990	17990	0
573	20250514	091600	251420	17990	17990	17990	17990	1
574	20250514	091500	233430	17940	17940	17940	17940	0
575	20250514	091400	233430	17940	17940	17940	17940	0
576	20250514	091300	233430	17940	17940	17940	17940	0
577	20250514	091200	233430	17940	17940	17940	17940	0
578	20250514	091100	233430	17940	17940	17940	17940	0
579	20250514	091000	233430	17940	17940	17940	17940	0
580	20250514	090900	233430	17940	17940	17940	17940	0
581	20250514	090800	233430	17940	17970	17970	17940	13
582	20250514	090700	0	17970	17970	17970	17970	0
583	20250514	090600	0	17970	17970	17970	17970	0
584	20250514	090500	0	17970	17970	17970	17970	0
585	20250514	090400	0	17970	17970	17970	17970	0
586	20250514	090300	0	17970	17970	17970	17970	0
587	20250514	090200	0	17970	17970	17970	17970	0
588	20250514	090100	0	17970	17970	17970	17970	0
589	20250514	090000	0	17970	17970	17970	17970	0