KissMeData/018120/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	184800	38827000	17950	17950	17950	17950	5
3	20250515	184700	38827000	17950	17950	17950	17950	0
4	20250515	184600	38827000	17950	17950	17950	17950	0
5	20250515	184500	38827000	17950	17950	17950	17950	0
6	20250515	184400	38827000	17950	17950	17950	17950	0
7	20250515	184300	38827000	17950	17950	17950	17950	0
8	20250515	184200	38827000	17950	17950	17950	17950	0
9	20250515	184100	38827000	17950	17950	17950	17950	0
10	20250515	184000	38827000	17950	17950	17950	17950	0
11	20250515	183900	38827000	17950	17950	17950	17950	0
12	20250515	183800	38827000	17950	17950	17950	17950	0
13	20250515	183700	38827000	17950	17950	17950	17950	0
14	20250515	183600	38827000	17950	17950	17950	17950	0
15	20250515	183500	38827000	17950	17950	17950	17950	0
16	20250515	183400	38827000	17950	17950	17950	17950	0
17	20250515	183300	38827000	17950	17950	17950	17950	0
18	20250515	183200	38827000	17950	17950	17950	17950	0
19	20250515	183100	38827000	17950	17950	17950	17950	0
20	20250515	183000	38827000	17950	17950	17950	17950	0
21	20250515	182900	38827000	17950	17950	17950	17950	0
22	20250515	182800	38827000	17950	17950	17950	17950	0
23	20250515	182700	38827000	17950	17950	17950	17950	0
24	20250515	182600	38827000	17950	17950	17950	17950	0
25	20250515	182500	38827000	17950	17950	17950	17950	0
26	20250515	182400	38827000	17950	17950	17950	17950	0
27	20250515	182300	38827000	17950	17950	17950	17950	0
28	20250515	182200	38827000	17950	17950	17950	17950	0
29	20250515	182100	38827000	17950	17950	17950	17950	0
30	20250515	182000	38827000	17950	17950	17950	17950	0
31	20250515	181900	38827000	17950	17950	17950	17950	0
32	20250515	181800	38827000	17950	17950	17950	17950	5
33	20250515	181700	38827000	17950	17950	17950	17950	0
34	20250515	181600	38827000	17950	17950	17950	17950	0
35	20250515	181500	38827000	17950	17950	17950	17950	0
36	20250515	181400	38827000	17950	17950	17950	17950	0
37	20250515	181300	38827000	17950	17950	17950	17950	0
38	20250515	181200	38827000	17950	17950	17950	17950	0
39	20250515	181100	38827000	17950	17950	17950	17950	0
40	20250515	181000	38827000	17950	17950	17950	17950	0
41	20250515	180900	38827000	17950	17950	17950	17950	0
42	20250515	180800	38827000	17950	17950	17950	17950	0
43	20250515	180700	38827000	17950	17950	17950	17950	0
44	20250515	180600	38827000	17950	17950	17950	17950	0
45	20250515	180500	38827000	17950	17950	17950	17950	0
46	20250515	180400	38827000	17950	17950	17950	17950	0
47	20250515	180300	38827000	17950	17950	17950	17950	0
48	20250515	180200	38827000	17950	17950	17950	17950	0
49	20250515	180100	38827000	17950	17950	17950	17950	0
50	20250515	180000	38827000	17950	17950	17950	17950	0
51	20250515	175900	38827000	17950	17950	17950	17950	0
52	20250515	175800	38827000	17950	17950	17950	17950	0
53	20250515	175700	38827000	17950	17950	17950	17950	0
54	20250515	175600	38827000	17950	17950	17950	17950	0
55	20250515	175500	38827000	17950	17950	17950	17950	0
56	20250515	175400	38827000	17950	17950	17950	17950	0
57	20250515	175300	38827000	17950	17950	17950	17950	0
58	20250515	175200	38827000	17950	17950	17950	17950	0
59	20250515	175100	38827000	17950	17950	17950	17950	0
60	20250515	175000	38827000	17950	17950	17950	17950	0
61	20250515	174900	38827000	17950	17950	17950	17950	0
62	20250515	174800	38827000	17950	17950	17950	17950	5
63	20250515	174700	38827000	17950	17950	17950	17950	0
64	20250515	174600	38827000	17950	17950	17950	17950	0
65	20250515	174500	38827000	17950	17950	17950	17950	0
66	20250515	174400	38827000	17950	17950	17950	17950	0
67	20250515	174300	38827000	17950	17950	17950	17950	0
68	20250515	174200	38827000	17950	17950	17950	17950	0
69	20250515	174100	38827000	17950	17950	17950	17950	0
70	20250515	174000	38827000	17950	17950	17950	17950	0
71	20250515	173900	38827000	17950	17950	17950	17950	0
72	20250515	173800	38827000	17950	17950	17950	17950	0
73	20250515	173700	38827000	17950	17950	17950	17950	0
74	20250515	173600	38827000	17950	17950	17950	17950	0
75	20250515	173500	38827000	17950	17950	17950	17950	0
76	20250515	173400	38827000	17950	17950	17950	17950	0
77	20250515	173300	38827000	17950	17950	17950	17950	0
78	20250515	173200	38827000	17950	17950	17950	17950	0
79	20250515	173100	38827000	17950	17950	17950	17950	0
80	20250515	173000	38827000	17950	17950	17950	17950	0
81	20250515	172900	38827000	17950	17950	17950	17950	0
82	20250515	172800	38827000	17950	17950	17950	17950	0
83	20250515	172700	38827000	17950	17950	17950	17950	0
84	20250515	172600	38827000	17950	17950	17950	17950	0
85	20250515	172500	38827000	17950	17950	17950	17950	0
86	20250515	172400	38827000	17950	17950	17950	17950	0
87	20250515	172300	38827000	17950	17950	17950	17950	0
88	20250515	172200	38827000	17950	17950	17950	17950	0
89	20250515	172100	38827000	17950	17950	17950	17950	0
90	20250515	172000	38827000	17950	17950	17950	17950	0
91	20250515	171900	38827000	17950	17950	17950	17950	0
92	20250515	171800	38827000	17950	17950	17950	17950	5
93	20250515	171700	38827000	17950	17950	17950	17950	0
94	20250515	171600	38827000	17950	17950	17950	17950	0
95	20250515	171500	38827000	17950	17950	17950	17950	0
96	20250515	171400	38827000	17950	17950	17950	17950	0
97	20250515	171300	38827000	17950	17950	17950	17950	0
98	20250515	171200	38827000	17950	17950	17950	17950	0
99	20250515	171100	38827000	17950	17950	17950	17950	0
100	20250515	171000	38827000	17950	17950	17950	17950	0
101	20250515	170900	38827000	17950	17950	17950	17950	0
102	20250515	170800	38827000	17950	17950	17950	17950	0
103	20250515	170700	38827000	17950	17950	17950	17950	0
104	20250515	170600	38827000	17950	17950	17950	17950	0
105	20250515	170500	38827000	17950	17950	17950	17950	0
106	20250515	170400	38827000	17950	17950	17950	17950	0
107	20250515	170300	38827000	17950	17950	17950	17950	0
108	20250515	170200	38827000	17950	17950	17950	17950	0
109	20250515	170100	38827000	17950	17950	17950	17950	0
110	20250515	170000	38827000	17950	17950	17950	17950	0
111	20250515	165900	38827000	17950	17950	17950	17950	0
112	20250515	165800	38827000	17950	17950	17950	17950	0
113	20250515	165700	38827000	17950	17950	17950	17950	0
114	20250515	165600	38827000	17950	17950	17950	17950	0
115	20250515	165500	38827000	17950	17950	17950	17950	0
116	20250515	165400	38827000	17950	17950	17950	17950	0
117	20250515	165300	38827000	17950	17950	17950	17950	0
118	20250515	165200	38827000	17950	17950	17950	17950	0
119	20250515	165100	38827000	17950	17950	17950	17950	0
120	20250515	165000	38827000	17950	17950	17950	17950	0
121	20250515	164900	38827000	17950	17950	17950	17950	0
122	20250515	164800	38827000	17950	17950	17950	17950	5
123	20250515	164700	38827000	17950	17950	17950	17950	0
124	20250515	164600	38827000	17950	17950	17950	17950	0
125	20250515	164500	38827000	17950	17950	17950	17950	0
126	20250515	164400	38827000	17950	17950	17950	17950	0
127	20250515	164300	38827000	17950	17950	17950	17950	0
128	20250515	164200	38827000	17950	17950	17950	17950	0
129	20250515	164100	38827000	17950	17950	17950	17950	0
130	20250515	164000	38827000	17950	17950	17950	17950	0
131	20250515	163900	38827000	17950	17950	17950	17950	0
132	20250515	163800	38827000	17950	17950	17950	17950	0
133	20250515	163700	38827000	17950	17950	17950	17950	0
134	20250515	163600	38827000	17950	17950	17950	17950	0
135	20250515	163500	38827000	17950	17950	17950	17950	0
136	20250515	163400	38827000	17950	17950	17950	17950	0
137	20250515	163300	38827000	17950	17950	17950	17950	0
138	20250515	163200	38827000	17950	17950	17950	17950	0
139	20250515	163100	38827000	17950	17950	17950	17950	0
140	20250515	163000	38827000	17950	17950	17950	17950	0
141	20250515	162900	38827000	17950	17950	17950	17950	0
142	20250515	162800	38827000	17950	17950	17950	17950	0
143	20250515	162700	38827000	17950	17950	17950	17950	0
144	20250515	162600	38827000	17950	17950	17950	17950	0
145	20250515	162500	38827000	17950	17950	17950	17950	0
146	20250515	162400	38827000	17950	17950	17950	17950	0
147	20250515	162300	38827000	17950	17950	17950	17950	0
148	20250515	162200	38827000	17950	17950	17950	17950	0
149	20250515	162100	38827000	17950	17950	17950	17950	0
150	20250515	162000	38827000	17950	17950	17950	17950	0
151	20250515	161900	38827000	17950	17950	17950	17950	0
152	20250515	161800	38827000	17950	17950	17950	17950	5
153	20250515	161700	38827000	17950	17950	17950	17950	0
154	20250515	161600	38827000	17950	17950	17950	17950	0
155	20250515	161500	38827000	17950	17950	17950	17950	0
156	20250515	161400	38827000	17950	17950	17950	17950	0
157	20250515	161300	38827000	17950	17950	17950	17950	0
158	20250515	161200	38827000	17950	17950	17950	17950	0
159	20250515	161100	38827000	17950	17950	17950	17950	0
160	20250515	161000	38827000	17950	17950	17950	17950	0
161	20250515	160900	38827000	17950	17950	17950	17950	0
162	20250515	160800	38827000	17950	17950	17950	17950	0
163	20250515	160700	38827000	17950	17950	17950	17950	0
164	20250515	160600	38827000	17950	17950	17950	17950	0
165	20250515	160500	38827000	17950	17950	17950	17950	0
166	20250515	160400	38827000	17950	17950	17950	17950	0
167	20250515	160300	38827000	17950	17950	17950	17950	0
168	20250515	160200	38827000	17950	17950	17950	17950	0
169	20250515	160100	38827000	17950	17950	17950	17950	0
170	20250515	160000	38827000	17950	17950	17950	17950	0
171	20250515	155900	38827000	17950	17950	17950	17950	0
172	20250515	155800	38827000	17950	17950	17950	17950	0
173	20250515	155700	38827000	17950	17950	17950	17950	0
174	20250515	155600	38827000	17950	17950	17950	17950	0
175	20250515	155500	38827000	17950	17950	17950	17950	0
176	20250515	155400	38827000	17950	17950	17950	17950	0
177	20250515	155300	38827000	17950	17950	17950	17950	0
178	20250515	155200	38827000	17950	17950	17950	17950	0
179	20250515	155100	38827000	17950	17950	17950	17950	0
180	20250515	155000	38827000	17950	17950	17950	17950	0
181	20250515	154900	38827000	17950	17950	17950	17950	0
182	20250515	154800	38827000	17950	17950	17950	17950	5
183	20250515	154700	38827000	17950	17950	17950	17950	0
184	20250515	154600	38827000	17950	17950	17950	17950	0
185	20250515	154500	38827000	17950	17950	17950	17950	0
186	20250515	154400	38827000	17950	17950	17950	17950	0
187	20250515	154300	38827000	17950	17950	17950	17950	0
188	20250515	154200	38827000	17950	17950	17950	17950	0
189	20250515	154100	38827000	17950	17950	17950	17950	0
190	20250515	154000	38827000	17950	17950	17950	17950	0
191	20250515	153900	38827000	17950	17950	17950	17950	0
192	20250515	153800	38827000	17950	17950	17950	17950	0
193	20250515	153700	38827000	17950	17950	17950	17950	0
194	20250515	153600	38827000	17950	17950	17950	17950	0
195	20250515	153500	38827000	17950	17950	17950	17950	0
196	20250515	153400	38827000	17950	17950	17950	17950	0
197	20250515	153300	38827000	17950	17950	17950	17950	0
198	20250515	153200	38827000	17950	17950	17950	17950	0
199	20250515	153100	38827000	17950	17950	17950	17950	0
200	20250515	153000	38827000	17950	17950	17950	17950	5
201	20250515	152900	38737250	17940	17940	17940	17940	0
202	20250515	152800	38737250	17940	17940	17940	17940	0
203	20250515	152700	38737250	17940	17940	17940	17940	0
204	20250515	152600	38737250	17940	17940	17940	17940	0
205	20250515	152500	38737250	17940	17940	17940	17940	0
206	20250515	152400	38737250	17940	17940	17940	17940	0
207	20250515	152300	38737250	17940	17940	17940	17940	0
208	20250515	152200	38737250	17940	17940	17940	17940	0
209	20250515	152100	38737250	17940	17940	17940	17940	0
210	20250515	152000	38737250	17940	17940	17940	17940	0
211	20250515	151900	38737250	17940	17940	17940	17940	0
212	20250515	151800	38737250	17940	17940	17940	17940	0
213	20250515	151700	38737250	17940	17940	17940	17940	0
214	20250515	151600	38737250	17940	17940	17940	17940	0
215	20250515	151500	38737250	17940	17940	17940	17940	0
216	20250515	151400	38737250	17940	17940	17940	17940	0
217	20250515	151300	38737250	17940	17940	17940	17940	191
218	20250515	151200	35310710	17920	17920	17920	17920	0
219	20250515	151100	35310710	17920	17920	17920	17920	0
220	20250515	151000	35310710	17920	17920	17920	17920	4
221	20250515	150900	35239030	17920	17920	17920	17920	0
222	20250515	150800	35239030	17920	17920	17920	17920	7
223	20250515	150700	35113590	17920	17920	17920	17920	0
224	20250515	150600	35113590	17920	17920	17920	17920	0
225	20250515	150500	35113590	17920	17920	17920	17920	0
226	20250515	150400	35113590	17920	17920	17920	17920	0
227	20250515	150300	35113590	17920	17920	17920	17920	1
228	20250515	150200	35095670	17880	17880	17880	17880	16
229	20250515	150100	34809590	17880	17880	17880	17880	0
230	20250515	150000	34809590	17880	17880	17880	17880	0
231	20250515	145900	34809590	17880	17880	17880	17880	0
232	20250515	145800	34809590	17880	17880	17880	17880	0
233	20250515	145700	34809590	17880	17880	17880	17880	0
234	20250515	145600	34809590	17880	17880	17880	17880	0
235	20250515	145500	34809590	17880	17880	17880	17880	0
236	20250515	145400	34809590	17880	17880	17880	17880	0
237	20250515	145300	34809590	17880	17880	17880	17880	0
238	20250515	145200	34809590	17880	17880	17880	17880	12
239	20250515	145100	34595030	17880	17905	17905	17880	11
240	20250515	145000	34398325	17880	17880	17880	17880	0
241	20250515	144900	34398325	17880	17880	17880	17880	0
242	20250515	144800	34398325	17880	17880	17880	17880	0
243	20250515	144700	34398325	17880	17880	17880	17880	0
244	20250515	144600	34398325	17880	17880	17880	17880	0
245	20250515	144500	34398325	17880	17880	17880	17880	0
246	20250515	144400	34398325	17880	17880	17880	17880	0
247	20250515	144300	34398325	17880	17880	17880	17880	1
248	20250515	144200	34380445	17840	17840	17840	17840	0
249	20250515	144100	34380445	17840	17840	17840	17840	0
250	20250515	144000	34380445	17840	17840	17840	17840	0
251	20250515	143900	34380445	17840	17840	17840	17840	7
252	20250515	143800	34255565	17830	17830	17830	17830	0
253	20250515	143700	34255565	17830	17830	17830	17830	0
254	20250515	143600	34255565	17830	17830	17830	17830	0
255	20250515	143500	34255565	17830	17830	17830	17830	0
256	20250515	143400	34255565	17830	17830	17830	17830	0
257	20250515	143300	34255565	17830	17830	17830	17830	0
258	20250515	143200	34255565	17830	17830	17830	17830	0
259	20250515	143100	34255565	17830	17830	17830	17830	0
260	20250515	143000	34255565	17830	17830	17830	17830	0
261	20250515	142900	34255565	17830	17830	17830	17830	0
262	20250515	142800	34255565	17830	17830	17830	17830	0
263	20250515	142700	34255565	17830	17830	17830	17830	0
264	20250515	142600	34255565	17830	17830	17830	17830	0
265	20250515	142500	34255565	17830	17830	17830	17830	0
266	20250515	142400	34255565	17830	17830	17830	17830	0
267	20250515	142300	34255565	17830	17830	17830	17830	0
268	20250515	142200	34255565	17830	17830	17830	17830	0
269	20250515	142100	34255565	17830	17830	17830	17830	0
270	20250515	142000	34255565	17830	17830	17830	17830	0
271	20250515	141900	34255565	17830	17830	17830	17830	0
272	20250515	141800	34255565	17830	17830	17830	17830	0
273	20250515	141700	34255565	17830	17830	17830	17830	0
274	20250515	141600	34255565	17830	17830	17830	17830	0
275	20250515	141500	34255565	17830	17830	17830	17830	0
276	20250515	141400	34255565	17830	17830	17830	17830	0
277	20250515	141300	34255565	17830	17830	17830	17830	0
278	20250515	141200	34255565	17830	17830	17830	17830	0
279	20250515	141100	34255565	17830	17830	17830	17830	0
280	20250515	141000	34255565	17830	17840	17840	17830	6
281	20250515	140900	34148565	17850	17860	17860	17850	2
282	20250515	140800	34112855	17870	17880	17880	17870	5
283	20250515	140700	34023485	17890	17890	17890	17890	6
284	20250515	140600	33916145	17900	17900	17900	17900	39
285	20250515	140500	33218045	17920	17920	17920	17920	0
286	20250515	140400	33218045	17920	17920	17920	17920	0
287	20250515	140300	33218045	17920	17920	17920	17920	0
288	20250515	140200	33218045	17920	17920	17920	17920	24
289	20250515	140100	32787965	17920	17920	17920	17920	0
290	20250515	140000	32787965	17920	17920	17920	17920	0
291	20250515	135900	32787965	17920	17920	17920	17920	0
292	20250515	135800	32787965	17920	17920	17920	17920	0
293	20250515	135700	32787965	17920	17920	17920	17920	0
294	20250515	135600	32787965	17920	17920	17920	17920	10
295	20250515	135500	32608765	17920	17920	17920	17920	0
296	20250515	135400	32608765	17920	17920	17920	17920	182
297	20250515	135300	29347325	17920	17920	17920	17920	0
298	20250515	135200	29347325	17920	17920	17920	17920	84
299	20250515	135100	27842045	17930	17930	17930	17930	0
300	20250515	135000	27842045	17930	17930	17930	17930	0
301	20250515	134900	27842045	17930	17930	17930	17930	10
302	20250515	134800	27662745	17930	17930	17930	17930	335
303	20250515	134700	21656195	17940	17940	17940	17940	0
304	20250515	134600	21656195	17940	17940	17940	17940	0
305	20250515	134500	21656195	17940	17940	17940	17940	0
306	20250515	134400	21656195	17940	17940	17940	17940	0
307	20250515	134300	21656195	17940	17940	17940	17940	0
308	20250515	134200	21656195	17940	17940	17940	17940	10
309	20250515	134100	21476795	17940	17940	17940	17940	0
310	20250515	134000	21476795	17940	17940	17940	17940	0
311	20250515	133900	21476795	17940	17940	17940	17940	170
312	20250515	133800	18426995	17940	17940	17940	17940	0
313	20250515	133700	18426995	17940	17940	17940	17940	142
314	20250515	133600	15879515	17990	17990	17990	17990	0
315	20250515	133500	15879515	17990	17990	17990	17990	0
316	20250515	133400	15879515	17990	17990	17990	17990	0
317	20250515	133300	15879515	17990	17990	17990	17990	0
318	20250515	133200	15879515	17990	17990	17990	17990	0
319	20250515	133100	15879515	17990	17990	17990	17990	0
320	20250515	133000	15879515	17990	17990	17990	17990	0
321	20250515	132900	15879515	17990	17990	17990	17990	0
322	20250515	132800	15879515	17990	17990	17990	17990	0
323	20250515	132700	15879515	17990	17990	17990	17990	0
324	20250515	132600	15879515	17990	17990	17990	17990	0
325	20250515	132500	15879515	17990	17990	17990	17990	0
326	20250515	132400	15879515	17990	17990	17990	17990	0
327	20250515	132300	15879515	17990	17990	17990	17990	0
328	20250515	132200	15879515	17990	17990	17990	17990	0
329	20250515	132100	15879515	17990	17990	17990	17990	0
330	20250515	132000	15879515	17990	17990	17990	17990	2
331	20250515	131900	15843535	17940	17940	17940	17940	0
332	20250515	131800	15843535	17940	17940	17940	17940	0
333	20250515	131700	15843535	17940	17940	17940	17940	0
334	20250515	131600	15843535	17940	17940	17940	17940	0
335	20250515	131500	15843535	17940	17940	17940	17940	0
336	20250515	131400	15843535	17940	17940	17940	17940	0
337	20250515	131300	15843535	17940	17940	17940	17940	0
338	20250515	131200	15843535	17940	17940	17940	17940	0
339	20250515	131100	15843535	17940	17940	17940	17940	0
340	20250515	131000	15843535	17940	17940	17940	17940	0
341	20250515	130900	15843535	17940	17940	17940	17940	0
342	20250515	130800	15843535	17940	17940	17940	17940	0
343	20250515	130700	15843535	17940	17940	17940	17940	0
344	20250515	130600	15843535	17940	17940	17940	17940	0
345	20250515	130500	15843535	17940	17940	17940	17940	0
346	20250515	130400	15843535	17940	17940	17940	17940	0
347	20250515	130300	15843535	17940	17940	17940	17940	0
348	20250515	130200	15843535	17940	17940	17940	17940	0
349	20250515	130100	15843535	17940	17940	17940	17940	0
350	20250515	130000	15843535	17940	17940	17940	17940	0
351	20250515	125900	15843535	17940	17940	17940	17940	1
352	20250515	125800	15825595	17990	17990	17990	17990	0
353	20250515	125700	15825595	17990	17990	17990	17990	0
354	20250515	125600	15825595	17990	17990	17990	17990	0
355	20250515	125500	15825595	17990	17990	17990	17990	0
356	20250515	125400	15825595	17990	17990	17990	17990	0
357	20250515	125300	15825595	17990	17990	17990	17990	0
358	20250515	125200	15825595	17990	17990	17990	17990	0
359	20250515	125100	15825595	17990	17990	17990	17990	0
360	20250515	125000	15825595	17990	17990	17990	17990	0
361	20250515	124900	15825595	17990	17990	17990	17990	0
362	20250515	124800	15825595	17990	17990	17990	17990	0
363	20250515	124700	15825595	17990	17990	17990	17990	0
364	20250515	124600	15825595	17990	17990	17990	17990	0
365	20250515	124500	15825595	17990	17990	17990	17990	1
366	20250515	124400	15807605	17990	17990	17990	17990	0
367	20250515	124300	15807605	17990	17990	17990	17990	0
368	20250515	124200	15807605	17990	17990	17990	17990	0
369	20250515	124100	15807605	17990	17990	17990	17990	0
370	20250515	124000	15807605	17990	17990	17990	17990	0
371	20250515	123900	15807605	17990	17990	17990	17990	0
372	20250515	123800	15807605	17990	17990	17990	17990	2
373	20250515	123700	15771625	17990	17990	17990	17990	0
374	20250515	123600	15771625	17990	17990	17990	17990	0
375	20250515	123500	15771625	17990	17990	17990	17990	0
376	20250515	123400	15771625	17990	17990	17990	17990	0
377	20250515	123300	15771625	17990	17990	17990	17990	0
378	20250515	123200	15771625	17990	17990	17990	17990	0
379	20250515	123100	15771625	17990	17990	17990	17990	0
380	20250515	123000	15771625	17990	17990	17990	17990	4
381	20250515	122900	15699665	17990	17990	17990	17990	0
382	20250515	122800	15699665	17990	17990	17990	17990	0
383	20250515	122700	15699665	17990	17990	17990	17990	0
384	20250515	122600	15699665	17990	17990	17990	17990	0
385	20250515	122500	15699665	17990	17990	17990	17990	0
386	20250515	122400	15699665	17990	17990	17990	17990	10
387	20250515	122300	15519765	17990	17990	17990	17990	0
388	20250515	122200	15519765	17990	17990	17990	17990	0
389	20250515	122100	15519765	17990	17990	17990	17990	21
390	20250515	122000	15141975	17990	17990	17990	17990	4
391	20250515	121900	15070015	17990	17990	17990	17990	0
392	20250515	121800	15070015	17990	17990	17990	17990	0
393	20250515	121700	15070015	17990	17990	17990	17990	1
394	20250515	121600	15052025	17990	17990	17990	17990	0
395	20250515	121500	15052025	17990	17990	17990	17990	8
396	20250515	121400	14908105	17990	17990	17990	17990	0
397	20250515	121300	14908105	17990	17990	17990	17990	0
398	20250515	121200	14908105	17990	17990	17990	17990	0
399	20250515	121100	14908105	17990	17990	17990	17990	0
400	20250515	121000	14908105	17990	17990	17990	17990	4
401	20250515	120900	14836145	17990	17990	17990	17990	0
402	20250515	120800	14836145	17990	17990	17990	17990	0
403	20250515	120700	14836145	17990	17990	17990	17990	0
404	20250515	120600	14836145	17990	17990	17990	17990	0
405	20250515	120500	14836145	17990	17990	17990	17990	0
406	20250515	120400	14836145	17990	17990	17990	17990	0
407	20250515	120300	14836145	17990	17990	17990	17990	0
408	20250515	120200	14836145	17990	17990	17990	17990	0
409	20250515	120100	14836145	17990	17990	17990	17990	0
410	20250515	120000	14836145	17990	17990	17990	17990	4
411	20250515	115900	14764185	17990	17990	17990	17990	0
412	20250515	115800	14764185	17990	17990	17990	17990	0
413	20250515	115700	14764185	17990	17990	17990	17990	0
414	20250515	115600	14764185	17990	17990	17990	17990	0
415	20250515	115500	14764185	17990	17990	17990	17990	0
416	20250515	115400	14764185	17990	17990	17990	17990	0
417	20250515	115300	14764185	17990	17990	17990	17990	10
418	20250515	115200	14584285	17990	17990	17990	17990	0
419	20250515	115100	14584285	17990	17990	17990	17990	0
420	20250515	115000	14584285	17990	17990	17990	17990	5
421	20250515	114900	14494335	17990	17990	17990	17990	0
422	20250515	114800	14494335	17990	17990	17990	17990	0
423	20250515	114700	14494335	17990	17990	17990	17990	0
424	20250515	114600	14494335	17990	17990	17990	17990	0
425	20250515	114500	14494335	17990	17990	17990	17990	0
426	20250515	114400	14494335	17990	17990	17990	17990	0
427	20250515	114300	14494335	17990	17990	17990	17990	0
428	20250515	114200	14494335	17990	17990	17990	17990	0
429	20250515	114100	14494335	17990	17990	17990	17990	0
430	20250515	114000	14494335	17990	17990	17990	17990	6
431	20250515	113900	14386395	17990	17990	17990	17990	0
432	20250515	113800	14386395	17990	17990	17990	17990	0
433	20250515	113700	14386395	17990	17990	17990	17990	0
434	20250515	113600	14386395	17990	17990	17990	17990	0
435	20250515	113500	14386395	17990	17990	17990	17990	0
436	20250515	113400	14386395	17990	17990	17990	17990	0
437	20250515	113300	14386395	17990	17990	17990	17990	0
438	20250515	113200	14386395	17990	17990	17990	17990	0
439	20250515	113100	14386395	17990	17990	17990	17990	0
440	20250515	113000	14386395	17990	17990	17990	17990	6
441	20250515	112900	14278455	17990	17990	17990	17990	0
442	20250515	112800	14278455	17990	17990	17990	17990	10
443	20250515	112700	14098555	17990	17990	17990	17990	0
444	20250515	112600	14098555	17990	17990	17990	17990	0
445	20250515	112500	14098555	17990	17990	17990	17990	0
446	20250515	112400	14098555	17990	17990	17990	17990	1
447	20250515	112300	14080565	17990	17990	17990	17990	0
448	20250515	112200	14080565	17990	17990	17990	17990	0
449	20250515	112100	14080565	17990	17990	17990	17990	0
450	20250515	112000	14080565	17990	17990	17990	17990	6
451	20250515	111900	13972625	17940	17940	17940	17940	0
452	20250515	111800	13972625	17940	17940	17940	17940	0
453	20250515	111700	13972625	17940	17980	17980	17940	200
454	20250515	111600	10381745	17990	17990	17990	17990	0
455	20250515	111500	10381745	17990	17990	17990	17990	0
456	20250515	111400	10381745	17990	17990	17990	17990	0
457	20250515	111300	10381745	17990	17990	17990	17990	0
458	20250515	111200	10381745	17990	17990	17990	17990	0
459	20250515	111100	10381745	17990	17990	17990	17990	0
460	20250515	111000	10381745	17990	17990	17990	17990	6
461	20250515	110900	10273805	17990	17990	17990	17990	0
462	20250515	110800	10273805	17990	17990	17990	17990	0
463	20250515	110700	10273805	17990	17990	17990	17990	0
464	20250515	110600	10273805	17990	17990	17990	17990	0
465	20250515	110500	10273805	17990	17990	17990	17990	0
466	20250515	110400	10273805	17990	17990	17990	17990	0
467	20250515	110300	10273805	17990	17990	17990	17990	0
468	20250515	110200	10273805	17990	17990	17990	17990	0
469	20250515	110100	10273805	17990	17990	17990	17990	0
470	20250515	110000	10273805	17990	17990	17990	17990	6
471	20250515	105900	10165865	17990	17990	17990	17990	0
472	20250515	105800	10165865	17990	17990	17990	17990	0
473	20250515	105700	10165865	17990	17990	17990	17990	0
474	20250515	105600	10165865	17990	17990	17990	17990	0
475	20250515	105500	10165865	17990	17990	17990	17990	0
476	20250515	105400	10165865	17990	17990	17990	17990	10
477	20250515	105300	9985965	17990	17990	17990	17990	0
478	20250515	105200	9985965	17990	17990	17990	17990	0
479	20250515	105100	9985965	17990	17990	17990	17990	0
480	20250515	105000	9985965	17990	17990	17990	17990	6
481	20250515	104900	9878025	17960	17960	17960	17960	0
482	20250515	104800	9878025	17960	17960	17960	17960	0
483	20250515	104700	9878025	17960	17960	17960	17960	19
484	20250515	104600	9536785	17980	17980	17980	17980	0
485	20250515	104500	9536785	17980	17980	17980	17980	16
486	20250515	104400	9249105	17990	17990	17990	17990	0
487	20250515	104300	9249105	17990	17990	17990	17990	0
488	20250515	104200	9249105	17990	17990	17990	17990	0
489	20250515	104100	9249105	17990	17990	17990	17990	0
490	20250515	104000	9249105	17990	17990	17990	17990	7
491	20250515	103900	9123175	17990	17990	17990	17990	12
492	20250515	103800	8907295	17990	17990	17990	17990	0
493	20250515	103700	8907295	17990	17990	17990	17990	0
494	20250515	103600	8907295	17990	17990	17990	17990	0
495	20250515	103500	8907295	17990	17990	17990	17990	0
496	20250515	103400	8907295	17990	17990	17990	17990	0
497	20250515	103300	8907295	17990	17990	17990	17990	0
498	20250515	103200	8907295	17990	17990	17990	17990	0
499	20250515	103100	8907295	17990	17990	17990	17990	7
500	20250515	103000	8781365	17990	17990	17990	17990	0
501	20250515	102900	8781365	17990	17990	17990	17990	0
502	20250515	102800	8781365	17990	17990	17990	17990	0
503	20250515	102700	8781365	17990	17990	17990	17990	0
504	20250515	102600	8781365	17990	17990	17990	17990	0
505	20250515	102500	8781365	17990	17990	17990	17990	0
506	20250515	102400	8781365	17990	17990	17990	17990	0
507	20250515	102300	8781365	17990	17990	17990	17990	0
508	20250515	102200	8781365	17990	17990	17990	17990	0
509	20250515	102100	8781365	17990	17990	17990	17990	0
510	20250515	102000	8781365	17990	17990	17990	17990	0
511	20250515	101900	8781365	17990	17990	17990	17990	0
512	20250515	101800	8781365	17990	17990	17990	17990	0
513	20250515	101700	8781365	17990	17990	17990	17990	0
514	20250515	101600	8781365	17990	17990	17990	17990	0
515	20250515	101500	8781365	17990	17990	17990	17990	0
516	20250515	101400	8781365	17990	17990	17990	17990	0
517	20250515	101300	8781365	17990	17990	17990	17990	1
518	20250515	101200	8763375	17990	17990	17990	17990	0
519	20250515	101100	8763375	17990	17990	17990	17990	0
520	20250515	101000	8763375	17990	17990	17990	17990	0
521	20250515	100900	8763375	17990	17990	17990	17990	0
522	20250515	100800	8763375	17990	17990	17990	17990	0
523	20250515	100700	8763375	17990	17990	17990	17990	0
524	20250515	100600	8763375	17990	17990	17990	17990	0
525	20250515	100500	8763375	17990	17990	17990	17990	0
526	20250515	100400	8763375	17990	17990	17990	17990	0
527	20250515	100300	8763375	17990	17990	17990	17990	0
528	20250515	100200	8763375	17990	17990	17990	17990	0
529	20250515	100100	8763375	17990	17990	17990	17990	0
530	20250515	100000	8763375	17990	17990	17990	17990	0
531	20250515	095900	8763375	17990	17990	17990	17990	0
532	20250515	095800	8763375	17990	17990	17990	17990	0
533	20250515	095700	8763375	17990	17990	17990	17990	0
534	20250515	095600	8763375	17990	17990	17990	17990	5
535	20250515	095500	8673425	17990	17995	17995	17990	44
536	20250515	095400	7881860	17995	17995	17995	17995	0
537	20250515	095300	7881860	17995	17995	17995	17995	0
538	20250515	095200	7881860	17995	17995	17995	17995	0
539	20250515	095100	7881860	17995	17995	17995	17995	0
540	20250515	095000	7881860	17995	17995	17995	17995	0
541	20250515	094900	7881860	17995	17995	17995	17995	4
542	20250515	094800	7809880	18000	18000	18000	18000	30
543	20250515	094700	7269880	17980	17980	17980	17980	4
544	20250515	094600	7197960	18000	18000	18000	18000	0
545	20250515	094500	7197960	18000	18000	18000	18000	0
546	20250515	094400	7197960	18000	18000	18000	18000	0
547	20250515	094300	7197960	18000	18000	18000	18000	0
548	20250515	094200	7197960	18000	18000	18000	18000	0
549	20250515	094100	7197960	18000	18000	18000	18000	0
550	20250515	094000	7197960	18000	18000	18000	18000	0
551	20250515	093900	7197960	18000	18000	18000	18000	0
552	20250515	093800	7197960	18000	18000	18000	18000	0
553	20250515	093700	7197960	18000	18000	18000	18000	0
554	20250515	093600	7197960	18000	18000	18000	18000	0
555	20250515	093500	7197960	18000	18000	18000	18000	0
556	20250515	093400	7197960	18000	18000	18000	18000	0
557	20250515	093300	7197960	18000	18000	18000	18000	3
558	20250515	093200	7143960	18000	18000	18000	18000	0
559	20250515	093100	7143960	18000	18000	18000	18000	0
560	20250515	093000	7143960	18000	18000	18000	18000	0
561	20250515	092900	7143960	18000	18000	18000	18000	0
562	20250515	092800	7143960	18000	18000	18000	18000	0
563	20250515	092700	7143960	18000	18000	18000	18000	10
564	20250515	092600	6963960	18000	18000	18000	18000	0
565	20250515	092500	6963960	18000	18000	18000	18000	0
566	20250515	092400	6963960	18000	18000	18000	18000	0
567	20250515	092300	6963960	18000	18000	18000	18000	0
568	20250515	092200	6963960	18000	18000	18000	18000	0
569	20250515	092100	6963960	18000	18000	18000	18000	0
570	20250515	092000	6963960	18000	18000	18000	18000	0
571	20250515	091900	6963960	18000	18000	18000	18000	30
572	20250515	091800	6423960	18000	18000	18000	18000	0
573	20250515	091700	6423960	18000	18000	18000	18000	0
574	20250515	091600	6423960	18000	18000	18000	18000	0
575	20250515	091500	6423960	18000	18000	18000	18000	0
576	20250515	091400	6423960	18000	18000	18000	18000	0
577	20250515	091300	6423960	18000	18000	18000	18000	200
578	20250515	091200	2823960	18000	18000	18000	18000	2
579	20250515	091100	2787960	17960	17960	17960	17960	0
580	20250515	091000	2787960	17960	17980	17980	17960	55
581	20250515	090900	1800000	18000	18000	18000	18000	0
582	20250515	090800	1800000	18000	18000	18000	18000	0
583	20250515	090700	1800000	18000	18000	18000	18000	0
584	20250515	090600	1800000	18000	18000	18000	18000	0
585	20250515	090500	1800000	18000	18000	18000	18000	100
586	20250515	090400	0	17980	17980	17980	17980	0
587	20250515	090300	0	17980	17980	17980	17980	0
588	20250515	090200	0	17980	17980	17980	17980	0
589	20250515	090100	0	17980	17980	17980	17980	0
590	20250515	090000	0	17980	17980	17980	17980	0