KissMeData/107600/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195600	74265890	15850	15850	15850	15850	217
3	20250512	195500	74265890	15850	15850	15850	15850	0
4	20250512	195400	74265890	15850	15850	15850	15850	0
5	20250512	195300	74265890	15850	15850	15850	15850	0
6	20250512	195200	74265890	15850	15850	15850	15850	0
7	20250512	195100	74265890	15850	15850	15850	15850	0
8	20250512	195000	74265890	15850	15850	15850	15850	0
9	20250512	194900	74265890	15850	15850	15850	15850	0
10	20250512	194800	74265890	15850	15850	15850	15850	0
11	20250512	194700	74265890	15850	15850	15850	15850	0
12	20250512	194600	74265890	15850	15850	15850	15850	0
13	20250512	194500	74265890	15850	15850	15850	15850	0
14	20250512	194400	74265890	15850	15850	15850	15850	0
15	20250512	194300	74265890	15850	15850	15850	15850	0
16	20250512	194200	74265890	15850	15850	15850	15850	0
17	20250512	194100	74265890	15850	15850	15850	15850	0
18	20250512	194000	74265890	15850	15850	15850	15850	0
19	20250512	193900	74265890	15850	15850	15850	15850	0
20	20250512	193800	74265890	15850	15850	15850	15850	0
21	20250512	193700	74265890	15850	15850	15850	15850	0
22	20250512	193600	74265890	15850	15850	15850	15850	0
23	20250512	193500	74265890	15850	15850	15850	15850	0
24	20250512	193400	74265890	15850	15850	15850	15850	0
25	20250512	193300	74265890	15850	15850	15850	15850	0
26	20250512	193200	74265890	15850	15850	15850	15850	0
27	20250512	193100	74265890	15850	15850	15850	15850	0
28	20250512	193000	74265890	15850	15850	15850	15850	0
29	20250512	192900	74265890	15850	15850	15850	15850	0
30	20250512	192800	74265890	15850	15850	15850	15850	0
31	20250512	192700	74265890	15850	15850	15850	15850	0
32	20250512	192600	74265890	15850	15850	15850	15850	217
33	20250512	192500	74265890	15850	15850	15850	15850	0
34	20250512	192400	74265890	15850	15850	15850	15850	0
35	20250512	192300	74265890	15850	15850	15850	15850	0
36	20250512	192200	74265890	15850	15850	15850	15850	0
37	20250512	192100	74265890	15850	15850	15850	15850	0
38	20250512	192000	74265890	15850	15850	15850	15850	0
39	20250512	191900	74265890	15850	15850	15850	15850	0
40	20250512	191800	74265890	15850	15850	15850	15850	0
41	20250512	191700	74265890	15850	15850	15850	15850	0
42	20250512	191600	74265890	15850	15850	15850	15850	0
43	20250512	191500	74265890	15850	15850	15850	15850	0
44	20250512	191400	74265890	15850	15850	15850	15850	0
45	20250512	191300	74265890	15850	15850	15850	15850	0
46	20250512	191200	74265890	15850	15850	15850	15850	0
47	20250512	191100	74265890	15850	15850	15850	15850	0
48	20250512	191000	74265890	15850	15850	15850	15850	0
49	20250512	190900	74265890	15850	15850	15850	15850	0
50	20250512	190800	74265890	15850	15850	15850	15850	0
51	20250512	190700	74265890	15850	15850	15850	15850	0
52	20250512	190600	74265890	15850	15850	15850	15850	0
53	20250512	190500	74265890	15850	15850	15850	15850	0
54	20250512	190400	74265890	15850	15850	15850	15850	0
55	20250512	190300	74265890	15850	15850	15850	15850	0
56	20250512	190200	74265890	15850	15850	15850	15850	0
57	20250512	190100	74265890	15850	15850	15850	15850	0
58	20250512	190000	74265890	15850	15850	15850	15850	0
59	20250512	185900	74265890	15850	15850	15850	15850	0
60	20250512	185800	74265890	15850	15850	15850	15850	0
61	20250512	185700	74265890	15850	15850	15850	15850	0
62	20250512	185600	74265890	15850	15850	15850	15850	217
63	20250512	185500	74265890	15850	15850	15850	15850	0
64	20250512	185400	74265890	15850	15850	15850	15850	0
65	20250512	185300	74265890	15850	15850	15850	15850	0
66	20250512	185200	74265890	15850	15850	15850	15850	0
67	20250512	185100	74265890	15850	15850	15850	15850	0
68	20250512	185000	74265890	15850	15850	15850	15850	0
69	20250512	184900	74265890	15850	15850	15850	15850	0
70	20250512	184800	74265890	15850	15850	15850	15850	0
71	20250512	184700	74265890	15850	15850	15850	15850	0
72	20250512	184600	74265890	15850	15850	15850	15850	0
73	20250512	184500	74265890	15850	15850	15850	15850	0
74	20250512	184400	74265890	15850	15850	15850	15850	0
75	20250512	184300	74265890	15850	15850	15850	15850	0
76	20250512	184200	74265890	15850	15850	15850	15850	0
77	20250512	184100	74265890	15850	15850	15850	15850	0
78	20250512	184000	74265890	15850	15850	15850	15850	0
79	20250512	183900	74265890	15850	15850	15850	15850	0
80	20250512	183800	74265890	15850	15850	15850	15850	0
81	20250512	183700	74265890	15850	15850	15850	15850	0
82	20250512	183600	74265890	15850	15850	15850	15850	0
83	20250512	183500	74265890	15850	15850	15850	15850	0
84	20250512	183400	74265890	15850	15850	15850	15850	0
85	20250512	183300	74265890	15850	15850	15850	15850	0
86	20250512	183200	74265890	15850	15850	15850	15850	0
87	20250512	183100	74265890	15850	15850	15850	15850	0
88	20250512	183000	74265890	15850	15850	15850	15850	0
89	20250512	182900	74265890	15850	15850	15850	15850	0
90	20250512	182800	74265890	15850	15850	15850	15850	0
91	20250512	182700	74265890	15850	15850	15850	15850	0
92	20250512	182600	74265890	15850	15850	15850	15850	217
93	20250512	182500	74265890	15850	15850	15850	15850	0
94	20250512	182400	74265890	15850	15850	15850	15850	0
95	20250512	182300	74265890	15850	15850	15850	15850	0
96	20250512	182200	74265890	15850	15850	15850	15850	0
97	20250512	182100	74265890	15850	15850	15850	15850	0
98	20250512	182000	74265890	15850	15850	15850	15850	0
99	20250512	181900	74265890	15850	15850	15850	15850	0
100	20250512	181800	74265890	15850	15850	15850	15850	0
101	20250512	181700	74265890	15850	15850	15850	15850	0
102	20250512	181600	74265890	15850	15850	15850	15850	0
103	20250512	181500	74265890	15850	15850	15850	15850	0
104	20250512	181400	74265890	15850	15850	15850	15850	0
105	20250512	181300	74265890	15850	15850	15850	15850	0
106	20250512	181200	74265890	15850	15850	15850	15850	0
107	20250512	181100	74265890	15850	15850	15850	15850	0
108	20250512	181000	74265890	15850	15850	15850	15850	0
109	20250512	180900	74265890	15850	15850	15850	15850	0
110	20250512	180800	74265890	15850	15850	15850	15850	0
111	20250512	180700	74265890	15850	15850	15850	15850	0
112	20250512	180600	74265890	15850	15850	15850	15850	0
113	20250512	180500	74265890	15850	15850	15850	15850	0
114	20250512	180400	74265890	15850	15850	15850	15850	0
115	20250512	180300	74265890	15850	15850	15850	15850	0
116	20250512	180200	74265890	15850	15850	15850	15850	0
117	20250512	180100	74265890	15850	15850	15850	15850	0
118	20250512	180000	74265890	15850	15850	15850	15850	0
119	20250512	175900	74265890	15850	15850	15850	15850	0
120	20250512	175800	74265890	15850	15850	15850	15850	0
121	20250512	175700	74265890	15850	15850	15850	15850	0
122	20250512	175600	74265890	15850	15850	15850	15850	217
123	20250512	175500	74265890	15850	15850	15850	15850	0
124	20250512	175400	74265890	15850	15850	15850	15850	0
125	20250512	175300	74265890	15850	15850	15850	15850	0
126	20250512	175200	74265890	15850	15850	15850	15850	0
127	20250512	175100	74265890	15850	15850	15850	15850	0
128	20250512	175000	74265890	15850	15850	15850	15850	0
129	20250512	174900	74265890	15850	15850	15850	15850	0
130	20250512	174800	74265890	15850	15850	15850	15850	0
131	20250512	174700	74265890	15850	15850	15850	15850	0
132	20250512	174600	74265890	15850	15850	15850	15850	0
133	20250512	174500	74265890	15850	15850	15850	15850	0
134	20250512	174400	74265890	15850	15850	15850	15850	0
135	20250512	174300	74265890	15850	15850	15850	15850	0
136	20250512	174200	74265890	15850	15850	15850	15850	0
137	20250512	174100	74265890	15850	15850	15850	15850	0
138	20250512	174000	74265890	15850	15850	15850	15850	0
139	20250512	173900	74265890	15850	15850	15850	15850	0
140	20250512	173800	74265890	15850	15850	15850	15850	0
141	20250512	173700	74265890	15850	15850	15850	15850	0
142	20250512	173600	74265890	15850	15850	15850	15850	0
143	20250512	173500	74265890	15850	15850	15850	15850	0
144	20250512	173400	74265890	15850	15850	15850	15850	0
145	20250512	173300	74265890	15850	15850	15850	15850	0
146	20250512	173200	74265890	15850	15850	15850	15850	0
147	20250512	173100	74265890	15850	15850	15850	15850	0
148	20250512	173000	74265890	15850	15850	15850	15850	0
149	20250512	172900	74265890	15850	15850	15850	15850	0
150	20250512	172800	74265890	15850	15850	15850	15850	0
151	20250512	172700	74265890	15850	15850	15850	15850	0
152	20250512	172600	74265890	15850	15850	15850	15850	217
153	20250512	172500	74265890	15850	15850	15850	15850	0
154	20250512	172400	74265890	15850	15850	15850	15850	0
155	20250512	172300	74265890	15850	15850	15850	15850	0
156	20250512	172200	74265890	15850	15850	15850	15850	0
157	20250512	172100	74265890	15850	15850	15850	15850	0
158	20250512	172000	74265890	15850	15850	15850	15850	0
159	20250512	171900	74265890	15850	15850	15850	15850	0
160	20250512	171800	74265890	15850	15850	15850	15850	0
161	20250512	171700	74265890	15850	15850	15850	15850	0
162	20250512	171600	74265890	15850	15850	15850	15850	0
163	20250512	171500	74265890	15850	15850	15850	15850	0
164	20250512	171400	74265890	15850	15850	15850	15850	0
165	20250512	171300	74265890	15850	15850	15850	15850	0
166	20250512	171200	74265890	15850	15850	15850	15850	0
167	20250512	171100	74265890	15850	15850	15850	15850	0
168	20250512	171000	74265890	15850	15850	15850	15850	0
169	20250512	170900	74265890	15850	15850	15850	15850	0
170	20250512	170800	74265890	15850	15850	15850	15850	0
171	20250512	170700	74265890	15850	15850	15850	15850	0
172	20250512	170600	74265890	15850	15850	15850	15850	0
173	20250512	170500	74265890	15850	15850	15850	15850	0
174	20250512	170400	74265890	15850	15850	15850	15850	0
175	20250512	170300	74265890	15850	15850	15850	15850	0
176	20250512	170200	74265890	15850	15850	15850	15850	0
177	20250512	170100	74265890	15850	15850	15850	15850	0
178	20250512	170000	74265890	15850	15850	15850	15850	0
179	20250512	165900	74265890	15850	15850	15850	15850	0
180	20250512	165800	74265890	15850	15850	15850	15850	0
181	20250512	165700	74265890	15850	15850	15850	15850	0
182	20250512	165600	74265890	15850	15850	15850	15850	217
183	20250512	165500	74265890	15850	15850	15850	15850	0
184	20250512	165400	74265890	15850	15850	15850	15850	0
185	20250512	165300	74265890	15850	15850	15850	15850	0
186	20250512	165200	74265890	15850	15850	15850	15850	0
187	20250512	165100	74265890	15850	15850	15850	15850	0
188	20250512	165000	74265890	15850	15850	15850	15850	0
189	20250512	164900	74265890	15850	15850	15850	15850	0
190	20250512	164800	74265890	15850	15850	15850	15850	0
191	20250512	164700	74265890	15850	15850	15850	15850	0
192	20250512	164600	74265890	15850	15850	15850	15850	0
193	20250512	164500	74265890	15850	15850	15850	15850	0
194	20250512	164400	74265890	15850	15850	15850	15850	0
195	20250512	164300	74265890	15850	15850	15850	15850	0
196	20250512	164200	74265890	15850	15850	15850	15850	0
197	20250512	164100	74265890	15850	15850	15850	15850	0
198	20250512	164000	74265890	15850	15850	15850	15850	0
199	20250512	163900	74265890	15850	15850	15850	15850	0
200	20250512	163800	74265890	15850	15850	15850	15850	0
201	20250512	163700	74265890	15850	15850	15850	15850	0
202	20250512	163600	74265890	15850	15850	15850	15850	0
203	20250512	163500	74265890	15850	15850	15850	15850	0
204	20250512	163400	74265890	15850	15850	15850	15850	0
205	20250512	163300	74265890	15850	15850	15850	15850	0
206	20250512	163200	74265890	15850	15850	15850	15850	0
207	20250512	163100	74265890	15850	15850	15850	15850	0
208	20250512	163000	74265890	15850	15850	15850	15850	0
209	20250512	162900	74265890	15850	15850	15850	15850	0
210	20250512	162800	74265890	15850	15850	15850	15850	0
211	20250512	162700	74265890	15850	15850	15850	15850	0
212	20250512	162600	74265890	15850	15850	15850	15850	217
213	20250512	162500	74265890	15850	15850	15850	15850	0
214	20250512	162400	74265890	15850	15850	15850	15850	0
215	20250512	162300	74265890	15850	15850	15850	15850	0
216	20250512	162200	74265890	15850	15850	15850	15850	0
217	20250512	162100	74265890	15850	15850	15850	15850	0
218	20250512	162000	74265890	15850	15850	15850	15850	0
219	20250512	161900	74265890	15850	15850	15850	15850	0
220	20250512	161800	74265890	15850	15850	15850	15850	0
221	20250512	161700	74265890	15850	15850	15850	15850	0
222	20250512	161600	74265890	15850	15850	15850	15850	0
223	20250512	161500	74265890	15850	15850	15850	15850	0
224	20250512	161400	74265890	15850	15850	15850	15850	0
225	20250512	161300	74265890	15850	15850	15850	15850	0
226	20250512	161200	74265890	15850	15850	15850	15850	0
227	20250512	161100	74265890	15850	15850	15850	15850	0
228	20250512	161000	74265890	15850	15850	15850	15850	0
229	20250512	160900	74265890	15850	15850	15850	15850	0
230	20250512	160800	74265890	15850	15850	15850	15850	0
231	20250512	160700	74265890	15850	15850	15850	15850	0
232	20250512	160600	74265890	15850	15850	15850	15850	0
233	20250512	160500	74265890	15850	15850	15850	15850	0
234	20250512	160400	74265890	15850	15850	15850	15850	0
235	20250512	160300	74265890	15850	15850	15850	15850	0
236	20250512	160200	74265890	15850	15850	15850	15850	0
237	20250512	160100	74265890	15850	15850	15850	15850	0
238	20250512	160000	74265890	15850	15850	15850	15850	0
239	20250512	155900	74265890	15850	15850	15850	15850	0
240	20250512	155800	74265890	15850	15850	15850	15850	0
241	20250512	155700	74265890	15850	15850	15850	15850	0
242	20250512	155600	74265890	15850	15850	15850	15850	217
243	20250512	155500	74265890	15850	15850	15850	15850	0
244	20250512	155400	74265890	15850	15850	15850	15850	0
245	20250512	155300	74265890	15850	15850	15850	15850	0
246	20250512	155200	74265890	15850	15850	15850	15850	0
247	20250512	155100	74265890	15850	15850	15850	15850	0
248	20250512	155000	74265890	15850	15850	15850	15850	0
249	20250512	154900	74265890	15850	15850	15850	15850	0
250	20250512	154800	74265890	15850	15850	15850	15850	0
251	20250512	154700	74265890	15850	15850	15850	15850	0
252	20250512	154600	74265890	15850	15850	15850	15850	0
253	20250512	154500	74265890	15850	15850	15850	15850	0
254	20250512	154400	74265890	15850	15850	15850	15850	0
255	20250512	154300	74265890	15850	15850	15850	15850	0
256	20250512	154200	74265890	15850	15850	15850	15850	0
257	20250512	154100	74265890	15850	15850	15850	15850	0
258	20250512	154000	74265890	15850	15850	15850	15850	0
259	20250512	153900	74265890	15850	15850	15850	15850	0
260	20250512	153800	74265890	15850	15850	15850	15850	0
261	20250512	153700	74265890	15850	15850	15850	15850	0
262	20250512	153600	74265890	15850	15850	15850	15850	0
263	20250512	153500	74265890	15850	15850	15850	15850	0
264	20250512	153400	74265890	15850	15850	15850	15850	0
265	20250512	153300	74265890	15850	15850	15850	15850	0
266	20250512	153200	74265890	15850	15850	15850	15850	0
267	20250512	153100	74265890	15850	15850	15850	15850	0
268	20250512	153000	74265890	15850	15850	15850	15850	217
269	20250512	152900	70826440	15860	15860	15860	15860	0
270	20250512	152800	70826440	15860	15860	15860	15860	0
271	20250512	152700	70826440	15860	15860	15860	15860	0
272	20250512	152600	70826440	15860	15860	15860	15860	0
273	20250512	152500	70826440	15860	15860	15860	15860	0
274	20250512	152400	70826440	15860	15860	15860	15860	0
275	20250512	152300	70826440	15860	15860	15860	15860	0
276	20250512	152200	70826440	15860	15860	15860	15860	0
277	20250512	152100	70826440	15860	15860	15860	15860	0
278	20250512	152000	70826440	15860	15860	15860	15860	0
279	20250512	151900	70826440	15860	15860	15860	15860	0
280	20250512	151800	70826440	15860	15860	15860	15860	0
281	20250512	151700	70826440	15860	15860	15860	15860	0
282	20250512	151600	70826440	15860	15860	15860	15860	1
283	20250512	151500	70810580	15780	15780	15860	15780	45
284	20250512	151400	70100400	15860	15860	15860	15860	0
285	20250512	151300	70100400	15860	15780	15860	15780	5
286	20250512	151200	70021420	15780	15780	15780	15780	10
287	20250512	151100	69863620	15785	15785	15785	15785	0
288	20250512	151000	69863620	15785	15785	15785	15785	2
289	20250512	150900	69832050	15880	15710	15880	15710	194
290	20250512	150800	66779090	15710	15700	15710	15700	224
291	20250512	150700	63262120	15700	15700	15700	15700	0
292	20250512	150600	63262120	15700	15700	15700	15700	0
293	20250512	150500	63262120	15700	15700	15700	15700	0
294	20250512	150400	63262120	15700	15700	15700	15700	1
295	20250512	150300	63246420	15700	15700	15700	15700	0
296	20250512	150200	63246420	15700	15700	15700	15700	0
297	20250512	150100	63246420	15700	15700	15700	15700	0
298	20250512	150000	63246420	15700	15690	15700	15690	20
299	20250512	145900	62932610	15690	15670	15690	15670	20
300	20250512	145800	62619150	15670	15660	15670	15660	214
301	20250512	145700	59266090	15660	15660	15660	15660	19
302	20250512	145600	58968550	15650	15660	15660	15650	28
303	20250512	145500	58530290	15670	15670	15670	15670	0
304	20250512	145400	58530290	15670	15670	15670	15670	0
305	20250512	145300	58530290	15670	15670	15670	15670	25
306	20250512	145200	58138540	15680	15680	15680	15680	0
307	20250512	145100	58138540	15680	15680	15680	15680	0
308	20250512	145000	58138540	15680	15680	15680	15680	0
309	20250512	144900	58138540	15680	15680	15680	15680	0
310	20250512	144800	58138540	15680	15660	15680	15660	56
311	20250512	144700	57260520	15660	15660	15660	15660	0
312	20250512	144600	57260520	15660	15660	15660	15660	0
313	20250512	144500	57260520	15660	15660	15660	15660	0
314	20250512	144400	57260520	15660	15660	15660	15660	38
315	20250512	144300	56665440	15660	15660	15660	15660	0
316	20250512	144200	56665440	15660	15660	15660	15660	0
317	20250512	144100	56665440	15660	15660	15660	15660	0
318	20250512	144000	56665440	15660	15660	15660	15660	0
319	20250512	143900	56665440	15660	15660	15660	15660	100
320	20250512	143800	55099440	15660	15660	15660	15660	0
321	20250512	143700	55099440	15660	15660	15660	15660	0
322	20250512	143600	55099440	15660	15660	15660	15660	0
323	20250512	143500	55099440	15660	15660	15660	15660	0
324	20250512	143400	55099440	15660	15660	15660	15660	32
325	20250512	143300	54598320	15660	15660	15660	15660	0
326	20250512	143200	54598320	15660	15660	15660	15660	0
327	20250512	143100	54598320	15660	15660	15660	15660	0
328	20250512	143000	54598320	15660	15660	15660	15660	16
329	20250512	142900	54347760	15660	15660	15660	15660	1
330	20250512	142800	54332100	15660	15660	15660	15660	0
331	20250512	142700	54332100	15660	15660	15660	15660	0
332	20250512	142600	54332100	15660	15660	15660	15660	220
333	20250512	142500	50886900	15660	15660	15660	15660	0
334	20250512	142400	50886900	15660	15660	15660	15660	3
335	20250512	142300	50839920	15660	15660	15660	15660	38
336	20250512	142200	50244840	15660	15660	15660	15660	0
337	20250512	142100	50244840	15660	15660	15660	15660	0
338	20250512	142000	50244840	15660	15660	15660	15660	1
339	20250512	141900	50229180	15660	15660	15660	15660	0
340	20250512	141800	50229180	15660	15660	15660	15660	0
341	20250512	141700	50229180	15660	15660	15660	15660	0
342	20250512	141600	50229180	15660	15660	15660	15660	0
343	20250512	141500	50229180	15660	15660	15660	15660	0
344	20250512	141400	50229180	15660	15660	15660	15660	0
345	20250512	141300	50229180	15660	15660	15660	15660	8
346	20250512	141200	50103900	15660	15660	15660	15660	0
347	20250512	141100	50103900	15660	15660	15660	15660	0
348	20250512	141000	50103900	15660	15660	15660	15660	0
349	20250512	140900	50103900	15660	15660	15660	15660	0
350	20250512	140800	50103900	15660	15660	15660	15660	0
351	20250512	140700	50103900	15660	15660	15660	15660	0
352	20250512	140600	50103900	15660	15660	15660	15660	0
353	20250512	140500	50103900	15660	15660	15660	15660	0
354	20250512	140400	50103900	15660	15650	15660	15650	2
355	20250512	140300	50072590	15600	15600	15600	15600	0
356	20250512	140200	50072590	15600	15600	15600	15600	0
357	20250512	140100	50072590	15600	15600	15600	15600	0
358	20250512	140000	50072590	15600	15600	15600	15600	0
359	20250512	135900	50072590	15600	15600	15600	15600	0
360	20250512	135800	50072590	15600	15600	15600	15600	5
361	20250512	135700	49994590	15650	15610	15650	15600	3
362	20250512	135600	49947730	15650	15650	15650	15650	0
363	20250512	135500	49947730	15650	15650	15650	15650	1
364	20250512	135400	49932080	15610	15610	15610	15610	0
365	20250512	135300	49932080	15610	15610	15610	15610	36
366	20250512	135200	49370120	15600	15600	15600	15600	0
367	20250512	135100	49370120	15600	15600	15600	15600	0
368	20250512	135000	49370120	15600	15600	15600	15600	0
369	20250512	134900	49370120	15600	15600	15600	15600	3
370	20250512	134800	49323320	15600	15600	15600	15600	0
371	20250512	134700	49323320	15600	15600	15600	15600	0
372	20250512	134600	49323320	15600	15600	15600	15600	0
373	20250512	134500	49323320	15600	15600	15600	15600	0
374	20250512	134400	49323320	15600	15600	15600	15600	0
375	20250512	134300	49323320	15600	15600	15600	15600	0
376	20250512	134200	49323320	15600	15600	15600	15600	0
377	20250512	134100	49323320	15600	15600	15600	15600	5
378	20250512	134000	49245320	15600	15600	15600	15600	9
379	20250512	133900	49104920	15600	15600	15600	15600	0
380	20250512	133800	49104920	15600	15600	15600	15600	0
381	20250512	133700	49104920	15600	15600	15600	15600	10
382	20250512	133600	48948920	15600	15600	15600	15600	1
383	20250512	133500	48933320	15590	15590	15590	15590	0
384	20250512	133400	48933320	15590	15590	15590	15590	0
385	20250512	133300	48933320	15590	15590	15590	15590	0
386	20250512	133200	48933320	15590	15590	15590	15590	0
387	20250512	133100	48933320	15590	15590	15590	15590	0
388	20250512	133000	48933320	15590	15590	15590	15590	0
389	20250512	132900	48933320	15590	15590	15590	15590	0
390	20250512	132800	48933320	15590	15590	15590	15590	35
391	20250512	132700	48387670	15590	15590	15590	15590	1
392	20250512	132600	48372080	15590	15590	15590	15585	79
393	20250512	132500	47140480	15600	15600	15600	15600	1
394	20250512	132400	47124880	15600	15600	15600	15600	0
395	20250512	132300	47124880	15600	15600	15600	15600	2
396	20250512	132200	47093680	15600	15600	15600	15600	0
397	20250512	132100	47093680	15600	15600	15600	15600	0
398	20250512	132000	47093680	15600	15600	15600	15600	10
399	20250512	131900	46937680	15600	15580	15600	15580	19
400	20250512	131800	46641560	15590	15590	15590	15590	0
401	20250512	131700	46641560	15590	15590	15590	15590	0
402	20250512	131600	46641560	15590	15590	15590	15590	57
403	20250512	131500	45752930	15590	15590	15590	15590	0
404	20250512	131400	45752930	15590	15590	15590	15590	11
405	20250512	131300	45581440	15590	15590	15590	15590	0
406	20250512	131200	45581440	15590	15590	15590	15590	0
407	20250512	131100	45581440	15590	15590	15590	15590	0
408	20250512	131000	45581440	15590	15590	15590	15590	4
409	20250512	130900	45519080	15580	15590	15600	15580	12
410	20250512	130800	45332050	15600	15640	15640	15600	137
411	20250512	130700	43191390	15640	15640	15640	15640	0
412	20250512	130600	43191390	15640	15640	15640	15640	0
413	20250512	130500	43191390	15640	15640	15640	15640	4
414	20250512	130400	43128830	15640	15640	15640	15640	0
415	20250512	130300	43128830	15640	15640	15640	15640	0
416	20250512	130200	43128830	15640	15640	15640	15640	0
417	20250512	130100	43128830	15640	15640	15640	15640	0
418	20250512	130000	43128830	15640	15640	15640	15640	0
419	20250512	125900	43128830	15640	15640	15640	15640	0
420	20250512	125800	43128830	15640	15640	15640	15640	0
421	20250512	125700	43128830	15640	15650	15650	15640	10
422	20250512	125600	42972420	15650	15650	15650	15650	0
423	20250512	125500	42972420	15650	15650	15650	15650	202
424	20250512	125400	39811120	15650	15650	15650	15650	0
425	20250512	125300	39811120	15650	15650	15650	15650	15
426	20250512	125200	39576370	15650	15650	15650	15650	0
427	20250512	125100	39576370	15650	15650	15650	15650	15
428	20250512	125000	39341620	15660	15660	15660	15660	0
429	20250512	124900	39341620	15660	15660	15660	15660	0
430	20250512	124800	39341620	15660	15660	15660	15660	0
431	20250512	124700	39341620	15660	15660	15660	15660	0
432	20250512	124600	39341620	15660	15660	15660	15660	0
433	20250512	124500	39341620	15660	15660	15660	15660	1
434	20250512	124400	39325960	15660	15660	15660	15660	0
435	20250512	124300	39325960	15660	15660	15660	15660	0
436	20250512	124200	39325960	15660	15660	15660	15660	0
437	20250512	124100	39325960	15660	15660	15660	15660	0
438	20250512	124000	39325960	15660	15660	15660	15660	0
439	20250512	123900	39325960	15660	15660	15660	15660	0
440	20250512	123800	39325960	15660	15660	15660	15660	2
441	20250512	123700	39294640	15650	15650	15650	15650	0
442	20250512	123600	39294640	15650	15650	15650	15650	0
443	20250512	123500	39294640	15650	15650	15650	15650	16
444	20250512	123400	39044240	15660	15660	15660	15660	0
445	20250512	123300	39044240	15660	15660	15660	15660	0
446	20250512	123200	39044240	15660	15660	15660	15660	0
447	20250512	123100	39044240	15660	15660	15660	15660	0
448	20250512	123000	39044240	15660	15660	15660	15660	0
449	20250512	122900	39044240	15660	15660	15660	15660	0
450	20250512	122800	39044240	15660	15660	15660	15660	0
451	20250512	122700	39044240	15660	15660	15660	15660	1
452	20250512	122600	39028580	15650	15650	15650	15650	0
453	20250512	122500	39028580	15650	15650	15650	15650	0
454	20250512	122400	39028580	15650	15650	15650	15650	0
455	20250512	122300	39028580	15650	15650	15650	15650	0
456	20250512	122200	39028580	15650	15650	15650	15650	6
457	20250512	122100	38934680	15650	15650	15650	15650	0
458	20250512	122000	38934680	15650	15650	15650	15650	0
459	20250512	121900	38934680	15650	15650	15650	15650	0
460	20250512	121800	38934680	15650	15650	15650	15650	0
461	20250512	121700	38934680	15650	15650	15650	15650	0
462	20250512	121600	38934680	15650	15650	15650	15650	0
463	20250512	121500	38934680	15650	15650	15650	15650	0
464	20250512	121400	38934680	15650	15650	15650	15650	9
465	20250512	121300	38793830	15690	15690	15690	15690	1
466	20250512	121200	38778140	15670	15670	15670	15670	1
467	20250512	121100	38762470	15670	15670	15670	15670	0
468	20250512	121000	38762470	15670	15670	15670	15670	0
469	20250512	120900	38762470	15670	15670	15670	15670	1
470	20250512	120800	38746800	15650	15650	15650	15650	0
471	20250512	120700	38746800	15650	15650	15650	15650	0
472	20250512	120600	38746800	15650	15650	15650	15650	0
473	20250512	120500	38746800	15650	15650	15650	15650	0
474	20250512	120400	38746800	15650	15650	15650	15650	0
475	20250512	120300	38746800	15650	15650	15650	15650	40
476	20250512	120200	38120800	15650	15650	15650	15650	0
477	20250512	120100	38120800	15650	15650	15650	15650	53
478	20250512	120000	37291350	15650	15650	15650	15650	0
479	20250512	115900	37291350	15650	15650	15650	15640	30
480	20250512	115800	36821860	15650	15650	15650	15650	0
481	20250512	115700	36821860	15650	15650	15650	15650	0
482	20250512	115600	36821860	15650	15650	15650	15650	11
483	20250512	115500	36649710	15650	15650	15650	15650	33
484	20250512	115400	36133260	15660	15660	15660	15660	0
485	20250512	115300	36133260	15660	15680	15680	15660	14
486	20250512	115200	35913870	15710	15710	15710	15710	0
487	20250512	115100	35913870	15710	15710	15710	15710	0
488	20250512	115000	35913870	15710	15710	15710	15710	0
489	20250512	114900	35913870	15710	15710	15710	15710	0
490	20250512	114800	35913870	15710	15710	15710	15710	0
491	20250512	114700	35913870	15710	15710	15710	15710	0
492	20250512	114600	35913870	15710	15710	15710	15710	0
493	20250512	114500	35913870	15710	15710	15710	15710	0
494	20250512	114400	35913870	15710	15710	15710	15710	0
495	20250512	114300	35913870	15710	15710	15710	15710	2
496	20250512	114200	35882450	15720	15720	15720	15720	0
497	20250512	114100	35882450	15720	15720	15720	15720	0
498	20250512	114000	35882450	15720	15720	15720	15720	0
499	20250512	113900	35882450	15720	15720	15720	15720	0
500	20250512	113800	35882450	15720	15720	15720	15720	0
501	20250512	113700	35882450	15720	15720	15720	15720	0
502	20250512	113600	35882450	15720	15720	15720	15720	0
503	20250512	113500	35882450	15720	15720	15720	15720	0
504	20250512	113400	35882450	15720	15720	15720	15720	0
505	20250512	113300	35882450	15720	15720	15720	15720	0
506	20250512	113200	35882450	15720	15720	15720	15720	0
507	20250512	113100	35882450	15720	15720	15720	15720	0
508	20250512	113000	35882450	15720	15720	15720	15720	0
509	20250512	112900	35882450	15720	15720	15720	15720	0
510	20250512	112800	35882450	15720	15720	15720	15720	0
511	20250512	112700	35882450	15720	15710	15720	15710	123
512	20250512	112600	33949900	15710	15710	15710	15710	0
513	20250512	112500	33949900	15710	15710	15710	15710	0
514	20250512	112400	33949900	15710	15700	15710	15700	21
515	20250512	112300	33620190	15720	15720	15720	15720	10
516	20250512	112200	33462990	15720	15720	15720	15720	20
517	20250512	112100	33148590	15720	15720	15720	15720	0
518	20250512	112000	33148590	15720	15720	15720	15720	0
519	20250512	111900	33148590	15720	15720	15720	15720	0
520	20250512	111800	33148590	15720	15720	15720	15720	0
521	20250512	111700	33148590	15720	15720	15720	15720	0
522	20250512	111600	33148590	15720	15720	15720	15720	0
523	20250512	111500	33148590	15720	15720	15720	15720	0
524	20250512	111400	33148590	15720	15720	15720	15720	0
525	20250512	111300	33148590	15720	15720	15720	15720	0
526	20250512	111200	33148590	15720	15720	15720	15720	0
527	20250512	111100	33148590	15720	15720	15720	15720	0
528	20250512	111000	33148590	15720	15720	15720	15720	0
529	20250512	110900	33148590	15720	15720	15720	15720	0
530	20250512	110800	33148590	15720	15720	15720	15720	0
531	20250512	110700	33148590	15720	15720	15720	15720	0
532	20250512	110600	33148590	15720	15720	15720	15720	0
533	20250512	110500	33148590	15720	15720	15720	15720	0
534	20250512	110400	33148590	15720	15720	15720	15720	2
535	20250512	110300	33117150	15720	15720	15720	15720	76
536	20250512	110200	31922430	15720	15720	15730	15720	168
537	20250512	110100	29281300	15900	15730	15900	15730	250
538	20250512	110000	25320540	15730	15730	15730	15730	1
539	20250512	105900	25304810	15720	15720	15720	15720	0
540	20250512	105800	25304810	15720	15720	15720	15720	0
541	20250512	105700	25304810	15720	15720	15720	15720	15
542	20250512	105600	25069010	15720	15720	15720	15720	3
543	20250512	105500	25021850	15720	15720	15720	15720	2
544	20250512	105400	24990410	15720	15720	15720	15720	10
545	20250512	105300	24833210	15730	15730	15730	15730	56
546	20250512	105200	23952330	15730	15730	15730	15730	0
547	20250512	105100	23952330	15730	15730	15730	15730	0
548	20250512	105000	23952330	15730	15730	15730	15730	0
549	20250512	104900	23952330	15730	15730	15730	15730	0
550	20250512	104800	23952330	15730	15730	15730	15730	0
551	20250512	104700	23952330	15730	15730	15730	15730	10
552	20250512	104600	23795030	15730	15730	15730	15730	0
553	20250512	104500	23795030	15730	15730	15730	15730	0
554	20250512	104400	23795030	15730	15730	15730	15730	0
555	20250512	104300	23795030	15730	15730	15730	15730	0
556	20250512	104200	23795030	15730	15730	15730	15730	8
557	20250512	104100	23669190	15720	15720	15720	15720	0
558	20250512	104000	23669190	15720	15720	15720	15670	119
559	20250512	103900	21800800	15720	15720	15720	15720	0
560	20250512	103800	21800800	15720	15720	15720	15720	5
561	20250512	103700	21722200	15730	15730	15730	15730	0
562	20250512	103600	21722200	15730	15730	15730	15730	3
563	20250512	103500	21675010	15730	15730	15730	15730	3
564	20250512	103400	21627820	15890	15890	15890	15890	0
565	20250512	103300	21627820	15890	15890	15890	15890	0
566	20250512	103200	21627820	15890	15890	15890	15890	0
567	20250512	103100	21627820	15890	15890	15890	15890	0
568	20250512	103000	21627820	15890	15730	15890	15730	53
569	20250512	102900	20793910	15890	15890	15900	15890	103
570	20250512	102800	19156240	15900	15900	15900	15900	0
571	20250512	102700	19156240	15900	15900	15900	15900	1
572	20250512	102600	19140340	15720	15720	15720	15720	0
573	20250512	102500	19140340	15720	15720	15720	15720	0
574	20250512	102400	19140340	15720	15720	15720	15720	10
575	20250512	102300	18983140	15700	15700	15700	15700	0
576	20250512	102200	18983140	15700	15700	15700	15700	0
577	20250512	102100	18983140	15700	15700	15700	15700	0
578	20250512	102000	18983140	15700	15740	15740	15700	11
579	20250512	101900	18810290	16050	15710	16100	15660	8
580	20250512	101800	18682840	15710	15680	15710	15680	8
581	20250512	101700	18557340	15680	15680	15680	15680	0
582	20250512	101600	18557340	15680	15680	15680	15680	0
583	20250512	101500	18557340	15680	15680	15680	15680	0
584	20250512	101400	18557340	15680	15680	15680	15680	0
585	20250512	101300	18557340	15680	15680	15680	15680	20
586	20250512	101200	18243740	15680	15680	15680	15680	0
587	20250512	101100	18243740	15680	15680	15680	15680	0
588	20250512	101000	18243740	15680	15680	15680	15680	0
589	20250512	100900	18243740	15680	15680	15680	15680	1
590	20250512	100800	18228060	15680	15680	15680	15680	0
591	20250512	100700	18228060	15680	15680	15680	15680	0
592	20250512	100600	18228060	15680	15680	15680	15680	0
593	20250512	100500	18228060	15680	15680	15680	15680	0
594	20250512	100400	18228060	15680	15680	15680	15680	10
595	20250512	100300	18071260	15680	15680	15680	15680	1
596	20250512	100200	18055580	15680	15680	15680	15680	3
597	20250512	100100	18008540	15680	15680	15680	15680	0
598	20250512	100000	18008540	15680	15680	15680	15680	1
599	20250512	095900	17992860	15630	15630	15630	15630	0
600	20250512	095800	17992860	15630	15630	15630	15630	0
601	20250512	095700	17992860	15630	15630	15630	15630	10
602	20250512	095600	17836560	15630	15630	15630	15630	0
603	20250512	095500	17836560	15630	15630	15630	15630	0
604	20250512	095400	17836560	15630	15630	15630	15630	12
605	20250512	095300	17649000	15630	15610	15630	15610	463
606	20250512	095200	10413090	15610	15610	15610	15610	3
607	20250512	095100	10366260	15610	15600	15610	15600	30
608	20250512	095000	9898230	15600	15600	15600	15600	50
609	20250512	094900	9118230	15610	15610	15610	15610	4
610	20250512	094800	9055790	15610	15610	15610	15610	2
611	20250512	094700	9024570	15600	15600	15600	15600	1
612	20250512	094600	9008970	15600	15600	15600	15600	0
613	20250512	094500	9008970	15600	15600	15600	15600	10
614	20250512	094400	8852970	15610	15610	15610	15610	0
615	20250512	094300	8852970	15610	15610	15610	15610	6
616	20250512	094200	8759310	15610	15610	15610	15610	0
617	20250512	094100	8759310	15610	15610	15610	15610	0
618	20250512	094000	8759310	15610	15610	15610	15610	2
619	20250512	093900	8728090	15610	15610	15610	15610	0
620	20250512	093800	8728090	15610	15610	15610	15610	0
621	20250512	093700	8728090	15610	15610	15610	15610	0
622	20250512	093600	8728090	15610	15610	15610	15610	0
623	20250512	093500	8728090	15610	15610	15610	15610	0
624	20250512	093400	8728090	15610	15610	15610	15610	3
625	20250512	093300	8681260	15610	15610	15610	15610	0
626	20250512	093200	8681260	15610	15610	15610	15610	2
627	20250512	093100	8650040	15610	15610	15610	15610	0
628	20250512	093000	8650040	15610	15610	15610	15610	0
629	20250512	092900	8650040	15610	15610	15610	15610	0
630	20250512	092800	8650040	15610	15610	15610	15610	10
631	20250512	092700	8493940	15560	15560	15560	15560	20
632	20250512	092600	8182740	15560	15560	15560	15560	0
633	20250512	092500	8182740	15560	15610	15610	15560	117
634	20250512	092400	6356420	15600	15600	15600	15600	39
635	20250512	092300	5748020	15600	15600	15600	15600	0
636	20250512	092200	5748020	15600	15610	15610	15600	127
637	20250512	092100	3766810	15610	15600	15610	15600	67
638	20250512	092000	2721460	15600	15600	15600	15600	29
639	20250512	091900	2269060	15600	15600	15600	15600	2
640	20250512	091800	2237860	15600	15600	15600	15600	0
641	20250512	091700	2237860	15600	15600	15600	15600	1
642	20250512	091600	2222260	15600	15600	15600	15600	2
643	20250512	091500	2191060	15610	15610	15610	15610	0
644	20250512	091400	2191060	15610	15610	15610	15610	0
645	20250512	091300	2191060	15610	15610	15610	15610	0
646	20250512	091200	2191060	15610	15610	15610	15610	2
647	20250512	091100	2159840	15630	15630	15630	15630	0
648	20250512	091000	2159840	15630	15620	15630	15620	4
649	20250512	090900	2097350	15610	15610	15610	15610	1
650	20250512	090800	2081740	15520	15520	15520	15520	8
651	20250512	090700	1957580	15620	15620	15620	15620	5
652	20250512	090600	1879480	15630	15630	15630	15630	0
653	20250512	090500	1879480	15630	15630	15680	15630	14
654	20250512	090400	1660610	15680	15680	15680	15680	0
655	20250512	090300	1660610	15680	15680	15680	15680	3
656	20250512	090200	1613570	15680	15680	15680	15680	0
657	20250512	090100	1613570	15680	15680	15680	15680	1
658	20250512	090000	1597890	15630	15470	15630	15470	103