KissMeData/002840/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182300	255938300	189500	189500	189500	189500	131
3	20250512	182200	255938300	189500	189500	189500	189500	0
4	20250512	182100	255938300	189500	189500	189500	189500	0
5	20250512	182000	255938300	189500	189500	189500	189500	0
6	20250512	181900	255938300	189500	189500	189500	189500	0
7	20250512	181800	255938300	189500	189500	189500	189500	0
8	20250512	181700	255938300	189500	189500	189500	189500	0
9	20250512	181600	255938300	189500	189500	189500	189500	0
10	20250512	181500	255938300	189500	189500	189500	189500	0
11	20250512	181400	255938300	189500	189500	189500	189500	0
12	20250512	181300	255938300	189500	189500	189500	189500	0
13	20250512	181200	255938300	189500	189500	189500	189500	0
14	20250512	181100	255938300	189500	189500	189500	189500	0
15	20250512	181000	255938300	189500	189500	189500	189500	0
16	20250512	180900	255938300	189500	189500	189500	189500	0
17	20250512	180800	255938300	189500	189500	189500	189500	0
18	20250512	180700	255938300	189500	189500	189500	189500	0
19	20250512	180600	255938300	189500	189500	189500	189500	0
20	20250512	180500	255938300	189500	189500	189500	189500	0
21	20250512	180400	255938300	189500	189500	189500	189500	0
22	20250512	180300	255938300	189500	189500	189500	189500	0
23	20250512	180200	255938300	189500	189500	189500	189500	0
24	20250512	180100	255938300	189500	189500	189500	189500	0
25	20250512	180000	255938300	189500	189500	189500	189500	0
26	20250512	175900	255938300	189500	189500	189500	189500	0
27	20250512	175800	255938300	189500	189500	189500	189500	0
28	20250512	175700	255938300	189500	189500	189500	189500	0
29	20250512	175600	255938300	189500	189500	189500	189500	0
30	20250512	175500	255938300	189500	189500	189500	189500	0
31	20250512	175400	255938300	189500	189500	189500	189500	0
32	20250512	175300	255938300	189500	189500	189500	189500	131
33	20250512	175200	255938300	189500	189500	189500	189500	0
34	20250512	175100	255938300	189500	189500	189500	189500	0
35	20250512	175000	255938300	189500	189500	189500	189500	0
36	20250512	174900	255938300	189500	189500	189500	189500	0
37	20250512	174800	255938300	189500	189500	189500	189500	0
38	20250512	174700	255938300	189500	189500	189500	189500	0
39	20250512	174600	255938300	189500	189500	189500	189500	0
40	20250512	174500	255938300	189500	189500	189500	189500	0
41	20250512	174400	255938300	189500	189500	189500	189500	0
42	20250512	174300	255938300	189500	189500	189500	189500	0
43	20250512	174200	255938300	189500	189500	189500	189500	0
44	20250512	174100	255938300	189500	189500	189500	189500	0
45	20250512	174000	255938300	189500	189500	189500	189500	0
46	20250512	173900	255938300	189500	189500	189500	189500	0
47	20250512	173800	255938300	189500	189500	189500	189500	0
48	20250512	173700	255938300	189500	189500	189500	189500	0
49	20250512	173600	255938300	189500	189500	189500	189500	0
50	20250512	173500	255938300	189500	189500	189500	189500	0
51	20250512	173400	255938300	189500	189500	189500	189500	0
52	20250512	173300	255938300	189500	189500	189500	189500	0
53	20250512	173200	255938300	189500	189500	189500	189500	0
54	20250512	173100	255938300	189500	189500	189500	189500	0
55	20250512	173000	255938300	189500	189500	189500	189500	0
56	20250512	172900	255938300	189500	189500	189500	189500	0
57	20250512	172800	255938300	189500	189500	189500	189500	0
58	20250512	172700	255938300	189500	189500	189500	189500	0
59	20250512	172600	255938300	189500	189500	189500	189500	0
60	20250512	172500	255938300	189500	189500	189500	189500	0
61	20250512	172400	255938300	189500	189500	189500	189500	0
62	20250512	172300	255938300	189500	189500	189500	189500	131
63	20250512	172200	255938300	189500	189500	189500	189500	0
64	20250512	172100	255938300	189500	189500	189500	189500	0
65	20250512	172000	255938300	189500	189500	189500	189500	0
66	20250512	171900	255938300	189500	189500	189500	189500	0
67	20250512	171800	255938300	189500	189500	189500	189500	0
68	20250512	171700	255938300	189500	189500	189500	189500	0
69	20250512	171600	255938300	189500	189500	189500	189500	0
70	20250512	171500	255938300	189500	189500	189500	189500	0
71	20250512	171400	255938300	189500	189500	189500	189500	0
72	20250512	171300	255938300	189500	189500	189500	189500	0
73	20250512	171200	255938300	189500	189500	189500	189500	0
74	20250512	171100	255938300	189500	189500	189500	189500	0
75	20250512	171000	255938300	189500	189500	189500	189500	0
76	20250512	170900	255938300	189500	189500	189500	189500	0
77	20250512	170800	255938300	189500	189500	189500	189500	0
78	20250512	170700	255938300	189500	189500	189500	189500	0
79	20250512	170600	255938300	189500	189500	189500	189500	0
80	20250512	170500	255938300	189500	189500	189500	189500	0
81	20250512	170400	255938300	189500	189500	189500	189500	0
82	20250512	170300	255938300	189500	189500	189500	189500	0
83	20250512	170200	255938300	189500	189500	189500	189500	0
84	20250512	170100	255938300	189500	189500	189500	189500	0
85	20250512	170000	255938300	189500	189500	189500	189500	0
86	20250512	165900	255938300	189500	189500	189500	189500	0
87	20250512	165800	255938300	189500	189500	189500	189500	0
88	20250512	165700	255938300	189500	189500	189500	189500	0
89	20250512	165600	255938300	189500	189500	189500	189500	0
90	20250512	165500	255938300	189500	189500	189500	189500	0
91	20250512	165400	255938300	189500	189500	189500	189500	0
92	20250512	165300	255938300	189500	189500	189500	189500	131
93	20250512	165200	255938300	189500	189500	189500	189500	0
94	20250512	165100	255938300	189500	189500	189500	189500	0
95	20250512	165000	255938300	189500	189500	189500	189500	0
96	20250512	164900	255938300	189500	189500	189500	189500	0
97	20250512	164800	255938300	189500	189500	189500	189500	0
98	20250512	164700	255938300	189500	189500	189500	189500	0
99	20250512	164600	255938300	189500	189500	189500	189500	0
100	20250512	164500	255938300	189500	189500	189500	189500	0
101	20250512	164400	255938300	189500	189500	189500	189500	0
102	20250512	164300	255938300	189500	189500	189500	189500	0
103	20250512	164200	255938300	189500	189500	189500	189500	0
104	20250512	164100	255938300	189500	189500	189500	189500	0
105	20250512	164000	255938300	189500	189500	189500	189500	0
106	20250512	163900	255938300	189500	189500	189500	189500	0
107	20250512	163800	255938300	189500	189500	189500	189500	0
108	20250512	163700	255938300	189500	189500	189500	189500	0
109	20250512	163600	255938300	189500	189500	189500	189500	0
110	20250512	163500	255938300	189500	189500	189500	189500	0
111	20250512	163400	255938300	189500	189500	189500	189500	0
112	20250512	163300	255938300	189500	189500	189500	189500	0
113	20250512	163200	255938300	189500	189500	189500	189500	0
114	20250512	163100	255938300	189500	189500	189500	189500	0
115	20250512	163000	255938300	189500	189500	189500	189500	0
116	20250512	162900	255938300	189500	189500	189500	189500	0
117	20250512	162800	255938300	189500	189500	189500	189500	0
118	20250512	162700	255938300	189500	189500	189500	189500	0
119	20250512	162600	255938300	189500	189500	189500	189500	0
120	20250512	162500	255938300	189500	189500	189500	189500	0
121	20250512	162400	255938300	189500	189500	189500	189500	0
122	20250512	162300	255938300	189500	189500	189500	189500	131
123	20250512	162200	255938300	189500	189500	189500	189500	0
124	20250512	162100	255938300	189500	189500	189500	189500	0
125	20250512	162000	255938300	189500	189500	189500	189500	0
126	20250512	161900	255938300	189500	189500	189500	189500	0
127	20250512	161800	255938300	189500	189500	189500	189500	0
128	20250512	161700	255938300	189500	189500	189500	189500	0
129	20250512	161600	255938300	189500	189500	189500	189500	0
130	20250512	161500	255938300	189500	189500	189500	189500	0
131	20250512	161400	255938300	189500	189500	189500	189500	0
132	20250512	161300	255938300	189500	189500	189500	189500	0
133	20250512	161200	255938300	189500	189500	189500	189500	0
134	20250512	161100	255938300	189500	189500	189500	189500	0
135	20250512	161000	255938300	189500	189500	189500	189500	0
136	20250512	160900	255938300	189500	189500	189500	189500	0
137	20250512	160800	255938300	189500	189500	189500	189500	0
138	20250512	160700	255938300	189500	189500	189500	189500	0
139	20250512	160600	255938300	189500	189500	189500	189500	0
140	20250512	160500	255938300	189500	189500	189500	189500	0
141	20250512	160400	255938300	189500	189500	189500	189500	0
142	20250512	160300	255938300	189500	189500	189500	189500	0
143	20250512	160200	255938300	189500	189500	189500	189500	0
144	20250512	160100	255938300	189500	189500	189500	189500	0
145	20250512	160000	255938300	189500	189500	189500	189500	0
146	20250512	155900	255938300	189500	189500	189500	189500	0
147	20250512	155800	255938300	189500	189500	189500	189500	0
148	20250512	155700	255938300	189500	189500	189500	189500	0
149	20250512	155600	255938300	189500	189500	189500	189500	0
150	20250512	155500	255938300	189500	189500	189500	189500	0
151	20250512	155400	255938300	189500	189500	189500	189500	0
152	20250512	155300	255938300	189500	189500	189500	189500	131
153	20250512	155200	255938300	189500	189500	189500	189500	0
154	20250512	155100	255938300	189500	189500	189500	189500	0
155	20250512	155000	255938300	189500	189500	189500	189500	0
156	20250512	154900	255938300	189500	189500	189500	189500	0
157	20250512	154800	255938300	189500	189500	189500	189500	0
158	20250512	154700	255938300	189500	189500	189500	189500	0
159	20250512	154600	255938300	189500	189500	189500	189500	0
160	20250512	154500	255938300	189500	189500	189500	189500	0
161	20250512	154400	255938300	189500	189500	189500	189500	0
162	20250512	154300	255938300	189500	189500	189500	189500	0
163	20250512	154200	255938300	189500	189500	189500	189500	0
164	20250512	154100	255938300	189500	189500	189500	189500	0
165	20250512	154000	255938300	189500	189500	189500	189500	0
166	20250512	153900	255938300	189500	189500	189500	189500	0
167	20250512	153800	255938300	189500	189500	189500	189500	0
168	20250512	153700	255938300	189500	189500	189500	189500	0
169	20250512	153600	255938300	189500	189500	189500	189500	0
170	20250512	153500	255938300	189500	189500	189500	189500	0
171	20250512	153400	255938300	189500	189500	189500	189500	0
172	20250512	153300	255938300	189500	189500	189500	189500	0
173	20250512	153200	255938300	189500	189500	189500	189500	0
174	20250512	153100	255938300	189500	189500	189500	189500	0
175	20250512	153000	255938300	189500	189500	189500	189500	131
176	20250512	152900	231113800	189500	189500	189500	189500	0
177	20250512	152800	231113800	189500	189500	189500	189500	0
178	20250512	152700	231113800	189500	189500	189500	189500	0
179	20250512	152600	231113800	189500	189500	189500	189500	0
180	20250512	152500	231113800	189500	189500	189500	189500	0
181	20250512	152400	231113800	189500	189500	189500	189500	0
182	20250512	152300	231113800	189500	189500	189500	189500	0
183	20250512	152200	231113800	189500	189500	189500	189500	0
184	20250512	152100	231113800	189500	189500	189500	189500	0
185	20250512	152000	231113800	189500	189500	189500	189500	0
186	20250512	151900	231113800	189500	189500	189500	189500	0
187	20250512	151800	231113800	189500	189200	189500	189200	7
188	20250512	151700	229789100	189200	189200	189200	189200	2
189	20250512	151600	229410700	189200	189200	189200	189200	1
190	20250512	151500	229221500	189000	189000	189000	189000	0
191	20250512	151400	229221500	189000	189000	189000	189000	0
192	20250512	151300	229221500	189000	189000	189000	189000	13
193	20250512	151200	226764500	189200	189200	189200	189200	2
194	20250512	151100	226386100	189200	189200	189200	189200	0
195	20250512	151000	226386100	189200	189100	189200	189100	4
196	20250512	150900	225629400	189600	189600	189600	189600	0
197	20250512	150800	225629400	189600	189600	189600	189600	0
198	20250512	150700	225629400	189600	189200	189600	189200	13
199	20250512	150600	223167200	189000	189000	189000	189000	0
200	20250512	150500	223167200	189000	188900	189000	188900	11
201	20250512	150400	221089100	188900	188900	188900	188900	0
202	20250512	150300	221089100	188900	188900	188900	188900	0
203	20250512	150200	221089100	188900	188900	188900	188900	11
204	20250512	150100	219011200	188800	188800	188800	188800	0
205	20250512	150000	219011200	188800	188800	188800	188800	1
206	20250512	145900	218822400	188900	188900	188900	188900	0
207	20250512	145800	218822400	188900	188900	188900	188900	0
208	20250512	145700	218822400	188900	188900	188900	188900	1
209	20250512	145600	218633500	188800	188800	188800	188800	9
210	20250512	145500	216934300	188800	188800	188800	188800	0
211	20250512	145400	216934300	188800	188800	188800	188800	1
212	20250512	145300	216745500	188900	188900	188900	188900	0
213	20250512	145200	216745500	188900	188900	188900	188900	0
214	20250512	145100	216745500	188900	188900	188900	188900	0
215	20250512	145000	216745500	188900	188900	188900	188900	0
216	20250512	144900	216745500	188900	188900	188900	188900	0
217	20250512	144800	216745500	188900	188900	188900	188900	0
218	20250512	144700	216745500	188900	188900	188900	188900	0
219	20250512	144600	216745500	188900	188900	188900	188900	0
220	20250512	144500	216745500	188900	188900	188900	188900	8
221	20250512	144400	215234300	188900	188900	188900	188900	0
222	20250512	144300	215234300	188900	188900	188900	188900	4
223	20250512	144200	214478700	188900	188900	188900	188900	13
224	20250512	144100	212023000	188900	188900	188900	188900	11
225	20250512	144000	209945100	189200	189200	189200	189200	0
226	20250512	143900	209945100	189200	189200	189200	189200	0
227	20250512	143800	209945100	189200	189200	189200	189200	0
228	20250512	143700	209945100	189200	189200	189200	189200	1
229	20250512	143600	209755900	189000	189000	189000	189000	7
230	20250512	143500	208432900	189100	189100	189100	189100	0
231	20250512	143400	208432900	189100	189100	189100	189100	0
232	20250512	143300	208432900	189100	189100	189100	189100	0
233	20250512	143200	208432900	189100	189100	189100	189100	0
234	20250512	143100	208432900	189100	189100	189100	189100	0
235	20250512	143000	208432900	189100	189100	189100	189100	0
236	20250512	142900	208432900	189100	189100	189100	189100	0
237	20250512	142800	208432900	189100	189100	189100	189100	10
238	20250512	142700	206541900	189100	189100	189100	189100	0
239	20250512	142600	206541900	189100	189100	189100	189100	0
240	20250512	142500	206541900	189100	189100	189100	189100	0
241	20250512	142400	206541900	189100	189100	189100	189100	0
242	20250512	142300	206541900	189100	189100	189100	189100	0
243	20250512	142200	206541900	189100	189200	189200	189100	6
244	20250512	142100	205407200	189000	189000	189000	189000	0
245	20250512	142000	205407200	189000	189000	189000	189000	0
246	20250512	141900	205407200	189000	189000	189000	189000	0
247	20250512	141800	205407200	189000	189000	189000	189000	0
248	20250512	141700	205407200	189000	189000	189000	189000	0
249	20250512	141600	205407200	189000	189000	189000	189000	0
250	20250512	141500	205407200	189000	189000	189000	189000	0
251	20250512	141400	205407200	189000	189000	189000	189000	0
252	20250512	141300	205407200	189000	189000	189000	189000	0
253	20250512	141200	205407200	189000	189600	189600	189000	21
254	20250512	141100	201431500	189100	189100	189100	189100	0
255	20250512	141000	201431500	189100	189100	189100	189100	0
256	20250512	140900	201431500	189100	189100	189100	189100	0
257	20250512	140800	201431500	189100	189100	189100	189100	0
258	20250512	140700	201431500	189100	189100	189100	189100	0
259	20250512	140600	201431500	189100	189100	189100	189100	0
260	20250512	140500	201431500	189100	189100	189100	189100	0
261	20250512	140400	201431500	189100	189100	189100	189100	0
262	20250512	140300	201431500	189100	189100	189100	189100	0
263	20250512	140200	201431500	189100	189100	189100	189100	0
264	20250512	140100	201431500	189100	189100	189100	189100	0
265	20250512	140000	201431500	189100	189100	189100	189100	0
266	20250512	135900	201431500	189100	189100	189100	189100	0
267	20250512	135800	201431500	189100	189100	189100	189100	0
268	20250512	135700	201431500	189100	189100	189100	189100	0
269	20250512	135600	201431500	189100	189100	189100	189100	7
270	20250512	135500	200107800	189300	189300	189300	189300	0
271	20250512	135400	200107800	189300	189300	189300	189300	0
272	20250512	135300	200107800	189300	189300	189300	189300	0
273	20250512	135200	200107800	189300	189300	189300	189300	0
274	20250512	135100	200107800	189300	189300	189300	189300	22
275	20250512	135000	195943200	189300	189300	189300	189300	11
276	20250512	134900	193860900	189000	189000	189000	189000	0
277	20250512	134800	193860900	189000	189000	189000	189000	0
278	20250512	134700	193860900	189000	189000	189000	189000	3
279	20250512	134600	193293900	189000	189000	189000	189000	0
280	20250512	134500	193293900	189000	189000	189000	189000	0
281	20250512	134400	193293900	189000	189000	189000	189000	0
282	20250512	134300	193293900	189000	189000	189000	189000	0
283	20250512	134200	193293900	189000	189000	189000	189000	1
284	20250512	134100	193104900	188900	188900	188900	188900	0
285	20250512	134000	193104900	188900	188900	188900	188900	0
286	20250512	133900	193104900	188900	188900	188900	188900	0
287	20250512	133800	193104900	188900	188900	188900	188900	0
288	20250512	133700	193104900	188900	188900	188900	188900	4
289	20250512	133600	192349300	188900	188900	188900	188900	0
290	20250512	133500	192349300	188900	188900	188900	188900	0
291	20250512	133400	192349300	188900	188900	188900	188900	0
292	20250512	133300	192349300	188900	188900	188900	188900	0
293	20250512	133200	192349300	188900	188900	188900	188900	0
294	20250512	133100	192349300	188900	188900	188900	188900	0
295	20250512	133000	192349300	188900	188900	188900	188900	0
296	20250512	132900	192349300	188900	188900	188900	188900	0
297	20250512	132800	192349300	188900	188900	188900	188900	0
298	20250512	132700	192349300	188900	188900	188900	188900	0
299	20250512	132600	192349300	188900	188900	188900	188900	0
300	20250512	132500	192349300	188900	188900	188900	188900	0
301	20250512	132400	192349300	188900	188900	188900	188900	0
302	20250512	132300	192349300	188900	188900	188900	188900	0
303	20250512	132200	192349300	188900	188900	188900	188900	0
304	20250512	132100	192349300	188900	188900	188900	188900	0
305	20250512	132000	192349300	188900	188900	188900	188900	0
306	20250512	131900	192349300	188900	188800	188900	188800	2
307	20250512	131800	191971600	188800	188800	188800	188800	3
308	20250512	131700	191405200	188800	188800	188800	188800	0
309	20250512	131600	191405200	188800	188800	188800	188800	1
310	20250512	131500	191216400	188800	188800	188800	188800	1
311	20250512	131400	191027600	188800	188800	188800	188800	29
312	20250512	131300	185552400	189000	189000	189000	189000	1
313	20250512	131200	185363400	189000	189000	189000	189000	3
314	20250512	131100	184796400	189000	189000	189000	189000	0
315	20250512	131000	184796400	189000	189000	189000	189000	2
316	20250512	130900	184418400	189000	189000	189000	189000	6
317	20250512	130800	183284400	189000	189000	189000	189000	1
318	20250512	130700	183095400	189000	189000	189000	189000	2
319	20250512	130600	182717400	189000	189000	189000	189000	2
320	20250512	130500	182339400	189000	189000	189000	189000	0
321	20250512	130400	182339400	189000	189000	189000	189000	4
322	20250512	130300	181583400	188900	188900	188900	188900	1
323	20250512	130200	181394500	188800	188800	188800	188800	0
324	20250512	130100	181394500	188800	188800	188800	188800	0
325	20250512	130000	181394500	188800	188800	188800	188800	1
326	20250512	125900	181205700	188800	188800	188800	188800	3
327	20250512	125800	180639300	189100	189100	189100	189100	0
328	20250512	125700	180639300	189100	189100	189100	189100	1
329	20250512	125600	180450200	189100	189000	189100	189000	6
330	20250512	125500	179315700	189000	189000	189000	189000	9
331	20250512	125400	177614700	189000	189000	189000	189000	1
332	20250512	125300	177425700	189000	189000	189000	189000	1
333	20250512	125200	177236700	189000	189000	189000	189000	2
334	20250512	125100	176858700	189000	189000	189000	189000	0
335	20250512	125000	176858700	189000	189000	189000	189000	1
336	20250512	124900	176669700	189000	189000	189000	189000	1
337	20250512	124800	176480700	189000	189000	189000	189000	4
338	20250512	124700	175724700	188900	188900	188900	188900	0
339	20250512	124600	175724700	188900	188900	188900	188900	1
340	20250512	124500	175535800	189000	189000	189000	189000	0
341	20250512	124400	175535800	189000	189000	189000	189000	1
342	20250512	124300	175346800	189000	189000	189000	189000	3
343	20250512	124200	174779800	189000	189000	189000	189000	0
344	20250512	124100	174779800	189000	189000	189000	189000	1
345	20250512	124000	174590800	189000	189000	189000	189000	0
346	20250512	123900	174590800	189000	189000	189000	189000	0
347	20250512	123800	174590800	189000	189000	189000	189000	2
348	20250512	123700	174212800	189000	189000	189000	189000	0
349	20250512	123600	174212800	189000	189000	189000	189000	0
350	20250512	123500	174212800	189000	189000	189000	189000	0
351	20250512	123400	174212800	189000	189000	189000	189000	0
352	20250512	123300	174212800	189000	189000	189000	189000	0
353	20250512	123200	174212800	189000	189000	189000	189000	4
354	20250512	123100	173456800	188900	188900	188900	188900	5
355	20250512	123000	172512300	188900	188900	188900	188900	1
356	20250512	122900	172323400	188800	188800	188800	188800	0
357	20250512	122800	172323400	188800	188800	188800	188800	0
358	20250512	122700	172323400	188800	188800	188800	188800	0
359	20250512	122600	172323400	188800	188800	188800	188800	0
360	20250512	122500	172323400	188800	188800	188800	188800	0
361	20250512	122400	172323400	188800	188800	188800	188800	0
362	20250512	122300	172323400	188800	188800	188800	188800	1
363	20250512	122200	172134600	188800	188800	188800	188800	0
364	20250512	122100	172134600	188800	188800	188800	188800	0
365	20250512	122000	172134600	188800	188800	188800	188800	0
366	20250512	121900	172134600	188800	188800	188800	188800	0
367	20250512	121800	172134600	188800	188800	188800	188800	0
368	20250512	121700	172134600	188800	188800	188800	188800	0
369	20250512	121600	172134600	188800	188800	188800	188800	0
370	20250512	121500	172134600	188800	188800	188800	188800	0
371	20250512	121400	172134600	188800	188900	188900	188800	11
372	20250512	121300	170057200	189100	189100	189100	189100	0
373	20250512	121200	170057200	189100	189100	189100	189100	0
374	20250512	121100	170057200	189100	189100	189100	189100	0
375	20250512	121000	170057200	189100	189100	189100	189100	0
376	20250512	120900	170057200	189100	189100	189100	189100	0
377	20250512	120800	170057200	189100	189100	189100	189100	1
378	20250512	120700	169868100	189100	189100	189100	189100	0
379	20250512	120600	169868100	189100	189100	189100	189100	0
380	20250512	120500	169868100	189100	189100	189100	189100	0
381	20250512	120400	169868100	189100	189100	189100	189100	0
382	20250512	120300	169868100	189100	189100	189100	189100	7
383	20250512	120200	168544400	189200	189200	189200	189200	0
384	20250512	120100	168544400	189200	189200	189200	189200	0
385	20250512	120000	168544400	189200	189200	189200	189200	0
386	20250512	115900	168544400	189200	189200	189200	189200	0
387	20250512	115800	168544400	189200	189200	189200	189200	0
388	20250512	115700	168544400	189200	189200	189200	189200	7
389	20250512	115600	167220000	189200	189200	189200	189200	25
390	20250512	115500	162490000	189100	189100	189100	189100	0
391	20250512	115400	162490000	189100	189100	189100	189100	0
392	20250512	115300	162490000	189100	189100	189100	189100	0
393	20250512	115200	162490000	189100	189100	189100	189100	0
394	20250512	115100	162490000	189100	189100	189100	189100	0
395	20250512	115000	162490000	189100	189100	189100	189100	1
396	20250512	114900	162300900	189100	189100	189100	189100	0
397	20250512	114800	162300900	189100	189100	189100	189100	0
398	20250512	114700	162300900	189100	189100	189100	189100	2
399	20250512	114600	161922700	189100	189100	189100	189100	0
400	20250512	114500	161922700	189100	189100	189100	189100	0
401	20250512	114400	161922700	189100	189100	189100	189100	2
402	20250512	114300	161544500	189100	189100	189100	189100	8
403	20250512	114200	160031700	189100	189100	189100	189100	10
404	20250512	114100	158140700	189100	189100	189100	189000	20
405	20250512	114000	154359400	189200	189200	189200	189200	0
406	20250512	113900	154359400	189200	189200	189200	189200	0
407	20250512	113800	154359400	189200	189200	189200	189200	0
408	20250512	113700	154359400	189200	189200	189200	189200	0
409	20250512	113600	154359400	189200	189200	189200	189200	1
410	20250512	113500	154170200	189100	189100	189100	189100	0
411	20250512	113400	154170200	189100	189100	189100	189100	2
412	20250512	113300	153792000	189100	189100	189100	189100	4
413	20250512	113200	153035600	189100	189100	189100	189100	0
414	20250512	113100	153035600	189100	189200	189200	189100	12
415	20250512	113000	150766200	189100	189100	189100	189100	0
416	20250512	112900	150766200	189100	189100	189100	189100	1
417	20250512	112800	150577100	189800	189800	189800	189800	0
418	20250512	112700	150577100	189800	189800	189800	189800	1
419	20250512	112600	150387300	189800	189800	189800	189800	0
420	20250512	112500	150387300	189800	189800	189800	189800	0
421	20250512	112400	150387300	189800	189800	189800	189800	0
422	20250512	112300	150387300	189800	189800	189800	189800	0
423	20250512	112200	150387300	189800	189800	189800	189800	0
424	20250512	112100	150387300	189800	189800	189800	189800	15
425	20250512	112000	147540300	189800	189800	189800	189800	0
426	20250512	111900	147540300	189800	189800	189800	189800	1
427	20250512	111800	147350500	189400	189400	189400	189400	0
428	20250512	111700	147350500	189400	189400	189400	189400	0
429	20250512	111600	147350500	189400	189400	189400	189400	6
430	20250512	111500	146214100	189400	189400	189400	189400	4
431	20250512	111400	145456500	189400	189400	189400	189400	1
432	20250512	111300	145267100	189400	189400	189400	189300	10
433	20250512	111200	143373200	189400	189300	189400	189300	13
434	20250512	111100	140911200	189100	189500	189500	189100	5
435	20250512	111000	139964100	189500	189400	189500	189400	15
436	20250512	110900	137121800	189400	189400	189400	189400	2
437	20250512	110800	136743000	189400	189300	189400	189300	10
438	20250512	110700	134849500	189100	189100	189100	189100	0
439	20250512	110600	134849500	189100	189100	189100	189100	0
440	20250512	110500	134849500	189100	189100	189100	189100	0
441	20250512	110400	134849500	189100	189100	189100	189100	0
442	20250512	110300	134849500	189100	189300	189300	189100	8
443	20250512	110200	133335500	189300	189300	189300	189300	2
444	20250512	110100	132956900	189300	189300	189300	189300	0
445	20250512	110000	132956900	189300	189300	189300	189300	1
446	20250512	105900	132767600	189200	189200	189200	189200	0
447	20250512	105800	132767600	189200	189200	189200	189200	0
448	20250512	105700	132767600	189200	189200	189200	189200	0
449	20250512	105600	132767600	189200	189200	189200	189200	0
450	20250512	105500	132767600	189200	189200	189200	189200	4
451	20250512	105400	132010800	189200	189200	189200	189200	4
452	20250512	105300	131254000	188800	188800	188800	188800	0
453	20250512	105200	131254000	188800	188800	188800	188800	0
454	20250512	105100	131254000	188800	188800	188800	188800	0
455	20250512	105000	131254000	188800	188800	188800	188800	0
456	20250512	104900	131254000	188800	188800	188800	188800	0
457	20250512	104800	131254000	188800	188800	188800	188800	0
458	20250512	104700	131254000	188800	188800	188800	188800	0
459	20250512	104600	131254000	188800	188800	188800	188800	0
460	20250512	104500	131254000	188800	188800	188800	188800	0
461	20250512	104400	131254000	188800	188800	188800	188800	1
462	20250512	104300	131065200	189000	189000	189000	189000	0
463	20250512	104200	131065200	189000	189000	189000	189000	0
464	20250512	104100	131065200	189000	189000	189000	189000	0
465	20250512	104000	131065200	189000	189000	189000	189000	0
466	20250512	103900	131065200	189000	189000	189000	189000	0
467	20250512	103800	131065200	189000	189000	189000	189000	0
468	20250512	103700	131065200	189000	189000	189000	189000	0
469	20250512	103600	131065200	189000	189400	189400	189000	11
470	20250512	103500	128985300	189200	189600	189600	189200	2
471	20250512	103400	128606500	189500	189500	189500	189500	0
472	20250512	103300	128606500	189500	189900	189900	189500	25
473	20250512	103200	123865600	189900	189900	189900	189900	0
474	20250512	103100	123865600	189900	189900	189900	189900	0
475	20250512	103000	123865600	189900	189900	189900	189900	0
476	20250512	102900	123865600	189900	189900	189900	189900	2
477	20250512	102800	123485800	189900	189900	189900	189900	0
478	20250512	102700	123485800	189900	190000	190000	189900	8
479	20250512	102600	121965900	190300	190300	190300	190300	2
480	20250512	102500	121585300	190100	190100	190100	190100	0
481	20250512	102400	121585300	190100	190100	190100	190100	0
482	20250512	102300	121585300	190100	190100	190100	190100	0
483	20250512	102200	121585300	190100	190100	190100	190100	5
484	20250512	102100	120634800	190000	190000	190000	190000	1
485	20250512	102000	120444800	190300	190300	190300	190300	0
486	20250512	101900	120444800	190300	190300	190300	190300	1
487	20250512	101800	120254500	189900	189900	189900	189900	3
488	20250512	101700	119684800	190200	190200	190200	190200	0
489	20250512	101600	119684800	190200	190200	190200	190200	0
490	20250512	101500	119684800	190200	190200	190200	190200	0
491	20250512	101400	119684800	190200	190200	190200	190200	6
492	20250512	101300	118543600	190200	190200	190200	190200	17
493	20250512	101200	115310200	190200	190200	190200	190000	26
494	20250512	101100	110367100	190500	190500	190500	190500	0
495	20250512	101000	110367100	190500	190500	190500	190500	1
496	20250512	100900	110176600	190400	190400	190400	190400	0
497	20250512	100800	110176600	190400	190400	190400	190400	0
498	20250512	100700	110176600	190400	190400	190400	190400	0
499	20250512	100600	110176600	190400	190400	190400	190400	0
500	20250512	100500	110176600	190400	190400	190400	190400	1
501	20250512	100400	109986200	190400	190400	190400	190400	1
502	20250512	100300	109795800	190200	190200	190200	190200	0
503	20250512	100200	109795800	190200	190200	190200	190200	0
504	20250512	100100	109795800	190200	190200	190200	190200	0
505	20250512	100000	109795800	190200	190200	190200	190200	2
506	20250512	095900	109415400	190200	190200	190200	190200	0
507	20250512	095800	109415400	190200	190200	190200	190200	0
508	20250512	095700	109415400	190200	190200	190200	190200	0
509	20250512	095600	109415400	190200	190200	190200	190200	0
510	20250512	095500	109415400	190200	190200	190200	190200	0
511	20250512	095400	109415400	190200	190200	190200	190200	0
512	20250512	095300	109415400	190200	190200	190200	190200	0
513	20250512	095200	109415400	190200	190200	190200	190200	4
514	20250512	095100	108654600	190100	190100	190100	190100	0
515	20250512	095000	108654600	190100	190100	190100	190100	0
516	20250512	094900	108654600	190100	190100	190100	190100	0
517	20250512	094800	108654600	190100	190100	190100	190100	0
518	20250512	094700	108654600	190100	190100	190100	190100	0
519	20250512	094600	108654600	190100	190100	190100	190100	0
520	20250512	094500	108654600	190100	190100	190100	190100	0
521	20250512	094400	108654600	190100	190100	190100	190100	0
522	20250512	094300	108654600	190100	190100	190100	190100	0
523	20250512	094200	108654600	190100	190100	190100	190100	8
524	20250512	094100	107133800	190100	190100	190100	190100	0
525	20250512	094000	107133800	190100	190100	190100	190100	0
526	20250512	093900	107133800	190100	190100	190100	190100	0
527	20250512	093800	107133800	190100	190100	190100	190100	19
528	20250512	093700	103521900	190900	190900	190900	190900	0
529	20250512	093600	103521900	190900	190900	190900	190900	2
530	20250512	093500	103140100	190100	190100	190100	190100	0
531	20250512	093400	103140100	190100	190100	190100	190100	0
532	20250512	093300	103140100	190100	190100	190100	190100	0
533	20250512	093200	103140100	190100	190100	190100	190100	0
534	20250512	093100	103140100	190100	190100	190100	190100	5
535	20250512	093000	102189600	190100	190800	190800	190100	9
536	20250512	092900	100478000	190100	190100	190100	190100	0
537	20250512	092800	100478000	190100	190100	190100	190100	0
538	20250512	092700	100478000	190100	190100	190100	190100	3
539	20250512	092600	99907700	190900	190900	190900	190900	0
540	20250512	092500	99907700	190900	190900	190900	190900	0
541	20250512	092400	99907700	190900	190900	190900	190900	0
542	20250512	092300	99907700	190900	190900	190900	190900	0
543	20250512	092200	99907700	190900	190900	190900	190900	0
544	20250512	092100	99907700	190900	190900	190900	190900	0
545	20250512	092000	99907700	190900	190900	190900	190900	0
546	20250512	091900	99907700	190900	190900	190900	190900	0
547	20250512	091800	99907700	190900	190900	190900	190900	0
548	20250512	091700	99907700	190900	190900	190900	190900	0
549	20250512	091600	99907700	190900	190900	190900	190900	0
550	20250512	091500	99907700	190900	190900	190900	190900	0
551	20250512	091400	99907700	190900	190900	190900	190900	0
552	20250512	091300	99907700	190900	190900	190900	190900	0
553	20250512	091200	99907700	190900	190900	190900	190900	0
554	20250512	091100	99907700	190900	190900	190900	190900	0
555	20250512	091000	99907700	190900	190900	190900	190900	0
556	20250512	090900	99907700	190900	190900	190900	190900	0
557	20250512	090800	99907700	190900	190900	190900	190900	0
558	20250512	090700	99907700	190900	190900	190900	190900	0
559	20250512	090600	99907700	190900	190900	190900	190900	1
560	20250512	090500	99716800	190100	190100	190100	190100	0
561	20250512	090400	99716800	190100	190100	190100	190100	2
562	20250512	090300	99336600	191400	191400	191400	191400	0
563	20250512	090200	99336600	191400	191400	191400	191400	0
564	20250512	090100	99336600	191400	191400	191400	191400	0
565	20250512	090000	99336600	191400	191400	191400	191400	519