KissMeData/044990/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191200	344467475	16750	16750	16750	16750	494
3	20250513	191100	344467475	16750	16750	16750	16750	0
4	20250513	191000	344467475	16750	16750	16750	16750	0
5	20250513	190900	344467475	16750	16750	16750	16750	0
6	20250513	190800	344467475	16750	16750	16750	16750	0
7	20250513	190700	344467475	16750	16750	16750	16750	0
8	20250513	190600	344467475	16750	16750	16750	16750	0
9	20250513	190500	344467475	16750	16750	16750	16750	0
10	20250513	190400	344467475	16750	16750	16750	16750	0
11	20250513	190300	344467475	16750	16750	16750	16750	0
12	20250513	190200	344467475	16750	16750	16750	16750	0
13	20250513	190100	344467475	16750	16750	16750	16750	0
14	20250513	190000	344467475	16750	16750	16750	16750	0
15	20250513	185900	344467475	16750	16750	16750	16750	0
16	20250513	185800	344467475	16750	16750	16750	16750	0
17	20250513	185700	344467475	16750	16750	16750	16750	0
18	20250513	185600	344467475	16750	16750	16750	16750	0
19	20250513	185500	344467475	16750	16750	16750	16750	0
20	20250513	185400	344467475	16750	16750	16750	16750	0
21	20250513	185300	344467475	16750	16750	16750	16750	0
22	20250513	185200	344467475	16750	16750	16750	16750	0
23	20250513	185100	344467475	16750	16750	16750	16750	0
24	20250513	185000	344467475	16750	16750	16750	16750	0
25	20250513	184900	344467475	16750	16750	16750	16750	0
26	20250513	184800	344467475	16750	16750	16750	16750	0
27	20250513	184700	344467475	16750	16750	16750	16750	0
28	20250513	184600	344467475	16750	16750	16750	16750	0
29	20250513	184500	344467475	16750	16750	16750	16750	0
30	20250513	184400	344467475	16750	16750	16750	16750	0
31	20250513	184300	344467475	16750	16750	16750	16750	0
32	20250513	184200	344467475	16750	16750	16750	16750	494
33	20250513	184100	344467475	16750	16750	16750	16750	0
34	20250513	184000	344467475	16750	16750	16750	16750	0
35	20250513	183900	344467475	16750	16750	16750	16750	0
36	20250513	183800	344467475	16750	16750	16750	16750	0
37	20250513	183700	344467475	16750	16750	16750	16750	0
38	20250513	183600	344467475	16750	16750	16750	16750	0
39	20250513	183500	344467475	16750	16750	16750	16750	0
40	20250513	183400	344467475	16750	16750	16750	16750	0
41	20250513	183300	344467475	16750	16750	16750	16750	0
42	20250513	183200	344467475	16750	16750	16750	16750	0
43	20250513	183100	344467475	16750	16750	16750	16750	0
44	20250513	183000	344467475	16750	16750	16750	16750	0
45	20250513	182900	344467475	16750	16750	16750	16750	0
46	20250513	182800	344467475	16750	16750	16750	16750	0
47	20250513	182700	344467475	16750	16750	16750	16750	0
48	20250513	182600	344467475	16750	16750	16750	16750	0
49	20250513	182500	344467475	16750	16750	16750	16750	0
50	20250513	182400	344467475	16750	16750	16750	16750	0
51	20250513	182300	344467475	16750	16750	16750	16750	0
52	20250513	182200	344467475	16750	16750	16750	16750	0
53	20250513	182100	344467475	16750	16750	16750	16750	0
54	20250513	182000	344467475	16750	16750	16750	16750	0
55	20250513	181900	344467475	16750	16750	16750	16750	0
56	20250513	181800	344467475	16750	16750	16750	16750	0
57	20250513	181700	344467475	16750	16750	16750	16750	0
58	20250513	181600	344467475	16750	16750	16750	16750	0
59	20250513	181500	344467475	16750	16750	16750	16750	0
60	20250513	181400	344467475	16750	16750	16750	16750	0
61	20250513	181300	344467475	16750	16750	16750	16750	0
62	20250513	181200	344467475	16750	16750	16750	16750	494
63	20250513	181100	344467475	16750	16750	16750	16750	0
64	20250513	181000	344467475	16750	16750	16750	16750	0
65	20250513	180900	344467475	16750	16750	16750	16750	0
66	20250513	180800	344467475	16750	16750	16750	16750	0
67	20250513	180700	344467475	16750	16750	16750	16750	0
68	20250513	180600	344467475	16750	16750	16750	16750	0
69	20250513	180500	344467475	16750	16750	16750	16750	0
70	20250513	180400	344467475	16750	16750	16750	16750	0
71	20250513	180300	344467475	16750	16750	16750	16750	0
72	20250513	180200	344467475	16750	16750	16750	16750	0
73	20250513	180100	344467475	16750	16750	16750	16750	0
74	20250513	180000	344467475	16750	16750	16750	16750	0
75	20250513	175900	344467475	16750	16750	16750	16750	0
76	20250513	175800	344467475	16750	16750	16750	16750	0
77	20250513	175700	344467475	16750	16750	16750	16750	0
78	20250513	175600	344467475	16750	16750	16750	16750	0
79	20250513	175500	344467475	16750	16750	16750	16750	0
80	20250513	175400	344467475	16750	16750	16750	16750	0
81	20250513	175300	344467475	16750	16750	16750	16750	0
82	20250513	175200	344467475	16750	16750	16750	16750	0
83	20250513	175100	344467475	16750	16750	16750	16750	0
84	20250513	175000	344467475	16750	16750	16750	16750	0
85	20250513	174900	344467475	16750	16750	16750	16750	0
86	20250513	174800	344467475	16750	16750	16750	16750	0
87	20250513	174700	344467475	16750	16750	16750	16750	0
88	20250513	174600	344467475	16750	16750	16750	16750	0
89	20250513	174500	344467475	16750	16750	16750	16750	0
90	20250513	174400	344467475	16750	16750	16750	16750	0
91	20250513	174300	344467475	16750	16750	16750	16750	0
92	20250513	174200	344467475	16750	16750	16750	16750	494
93	20250513	174100	344467475	16750	16750	16750	16750	0
94	20250513	174000	344467475	16750	16750	16750	16750	0
95	20250513	173900	344467475	16750	16750	16750	16750	0
96	20250513	173800	344467475	16750	16750	16750	16750	0
97	20250513	173700	344467475	16750	16750	16750	16750	0
98	20250513	173600	344467475	16750	16750	16750	16750	0
99	20250513	173500	344467475	16750	16750	16750	16750	0
100	20250513	173400	344467475	16750	16750	16750	16750	0
101	20250513	173300	344467475	16750	16750	16750	16750	0
102	20250513	173200	344467475	16750	16750	16750	16750	0
103	20250513	173100	344467475	16750	16750	16750	16750	0
104	20250513	173000	344467475	16750	16750	16750	16750	0
105	20250513	172900	344467475	16750	16750	16750	16750	0
106	20250513	172800	344467475	16750	16750	16750	16750	0
107	20250513	172700	344467475	16750	16750	16750	16750	0
108	20250513	172600	344467475	16750	16750	16750	16750	0
109	20250513	172500	344467475	16750	16750	16750	16750	0
110	20250513	172400	344467475	16750	16750	16750	16750	0
111	20250513	172300	344467475	16750	16750	16750	16750	0
112	20250513	172200	344467475	16750	16750	16750	16750	0
113	20250513	172100	344467475	16750	16750	16750	16750	0
114	20250513	172000	344467475	16750	16750	16750	16750	0
115	20250513	171900	344467475	16750	16750	16750	16750	0
116	20250513	171800	344467475	16750	16750	16750	16750	0
117	20250513	171700	344467475	16750	16750	16750	16750	0
118	20250513	171600	344467475	16750	16750	16750	16750	0
119	20250513	171500	344467475	16750	16750	16750	16750	0
120	20250513	171400	344467475	16750	16750	16750	16750	0
121	20250513	171300	344467475	16750	16750	16750	16750	0
122	20250513	171200	344467475	16750	16750	16750	16750	494
123	20250513	171100	344467475	16750	16750	16750	16750	0
124	20250513	171000	344467475	16750	16750	16750	16750	0
125	20250513	170900	344467475	16750	16750	16750	16750	0
126	20250513	170800	344467475	16750	16750	16750	16750	0
127	20250513	170700	344467475	16750	16750	16750	16750	0
128	20250513	170600	344467475	16750	16750	16750	16750	0
129	20250513	170500	344467475	16750	16750	16750	16750	0
130	20250513	170400	344467475	16750	16750	16750	16750	0
131	20250513	170300	344467475	16750	16750	16750	16750	0
132	20250513	170200	344467475	16750	16750	16750	16750	0
133	20250513	170100	344467475	16750	16750	16750	16750	0
134	20250513	170000	344467475	16750	16750	16750	16750	0
135	20250513	165900	344467475	16750	16750	16750	16750	0
136	20250513	165800	344467475	16750	16750	16750	16750	0
137	20250513	165700	344467475	16750	16750	16750	16750	0
138	20250513	165600	344467475	16750	16750	16750	16750	0
139	20250513	165500	344467475	16750	16750	16750	16750	0
140	20250513	165400	344467475	16750	16750	16750	16750	0
141	20250513	165300	344467475	16750	16750	16750	16750	0
142	20250513	165200	344467475	16750	16750	16750	16750	0
143	20250513	165100	344467475	16750	16750	16750	16750	0
144	20250513	165000	344467475	16750	16750	16750	16750	0
145	20250513	164900	344467475	16750	16750	16750	16750	0
146	20250513	164800	344467475	16750	16750	16750	16750	0
147	20250513	164700	344467475	16750	16750	16750	16750	0
148	20250513	164600	344467475	16750	16750	16750	16750	0
149	20250513	164500	344467475	16750	16750	16750	16750	0
150	20250513	164400	344467475	16750	16750	16750	16750	0
151	20250513	164300	344467475	16750	16750	16750	16750	0
152	20250513	164200	344467475	16750	16750	16750	16750	494
153	20250513	164100	344467475	16750	16750	16750	16750	0
154	20250513	164000	344467475	16750	16750	16750	16750	0
155	20250513	163900	344467475	16750	16750	16750	16750	0
156	20250513	163800	344467475	16750	16750	16750	16750	0
157	20250513	163700	344467475	16750	16750	16750	16750	0
158	20250513	163600	344467475	16750	16750	16750	16750	0
159	20250513	163500	344467475	16750	16750	16750	16750	0
160	20250513	163400	344467475	16750	16750	16750	16750	0
161	20250513	163300	344467475	16750	16750	16750	16750	0
162	20250513	163200	344467475	16750	16750	16750	16750	0
163	20250513	163100	344467475	16750	16750	16750	16750	0
164	20250513	163000	344467475	16750	16750	16750	16750	0
165	20250513	162900	344467475	16750	16750	16750	16750	0
166	20250513	162800	344467475	16750	16750	16750	16750	0
167	20250513	162700	344467475	16750	16750	16750	16750	0
168	20250513	162600	344467475	16750	16750	16750	16750	0
169	20250513	162500	344467475	16750	16750	16750	16750	0
170	20250513	162400	344467475	16750	16750	16750	16750	0
171	20250513	162300	344467475	16750	16750	16750	16750	0
172	20250513	162200	344467475	16750	16750	16750	16750	0
173	20250513	162100	344467475	16750	16750	16750	16750	0
174	20250513	162000	344467475	16750	16750	16750	16750	0
175	20250513	161900	344467475	16750	16750	16750	16750	0
176	20250513	161800	344467475	16750	16750	16750	16750	0
177	20250513	161700	344467475	16750	16750	16750	16750	0
178	20250513	161600	344467475	16750	16750	16750	16750	0
179	20250513	161500	344467475	16750	16750	16750	16750	0
180	20250513	161400	344467475	16750	16750	16750	16750	0
181	20250513	161300	344467475	16750	16750	16750	16750	0
182	20250513	161200	344467475	16750	16750	16750	16750	494
183	20250513	161100	344467475	16750	16750	16750	16750	0
184	20250513	161000	344467475	16750	16750	16750	16750	0
185	20250513	160900	344467475	16750	16750	16750	16750	0
186	20250513	160800	344467475	16750	16750	16750	16750	0
187	20250513	160700	344467475	16750	16750	16750	16750	0
188	20250513	160600	344467475	16750	16750	16750	16750	0
189	20250513	160500	344467475	16750	16750	16750	16750	0
190	20250513	160400	344467475	16750	16750	16750	16750	0
191	20250513	160300	344467475	16750	16750	16750	16750	0
192	20250513	160200	344467475	16750	16750	16750	16750	0
193	20250513	160100	344467475	16750	16750	16750	16750	0
194	20250513	160000	344467475	16750	16750	16750	16750	0
195	20250513	155900	344467475	16750	16750	16750	16750	0
196	20250513	155800	344467475	16750	16750	16750	16750	0
197	20250513	155700	344467475	16750	16750	16750	16750	0
198	20250513	155600	344467475	16750	16750	16750	16750	0
199	20250513	155500	344467475	16750	16750	16750	16750	0
200	20250513	155400	344467475	16750	16750	16750	16750	0
201	20250513	155300	344467475	16750	16750	16750	16750	0
202	20250513	155200	344467475	16750	16750	16750	16750	0
203	20250513	155100	344467475	16750	16750	16750	16750	0
204	20250513	155000	344467475	16750	16750	16750	16750	0
205	20250513	154900	344467475	16750	16750	16750	16750	0
206	20250513	154800	344467475	16750	16750	16750	16750	0
207	20250513	154700	344467475	16750	16750	16750	16750	0
208	20250513	154600	344467475	16750	16750	16750	16750	0
209	20250513	154500	344467475	16750	16750	16750	16750	0
210	20250513	154400	344467475	16750	16750	16750	16750	0
211	20250513	154300	344467475	16750	16750	16750	16750	0
212	20250513	154200	344467475	16750	16750	16750	16750	494
213	20250513	154100	344467475	16750	16750	16750	16750	0
214	20250513	154000	344467475	16750	16750	16750	16750	0
215	20250513	153900	344467475	16750	16750	16750	16750	0
216	20250513	153800	344467475	16750	16750	16750	16750	0
217	20250513	153700	344467475	16750	16750	16750	16750	0
218	20250513	153600	344467475	16750	16750	16750	16750	0
219	20250513	153500	344467475	16750	16750	16750	16750	0
220	20250513	153400	344467475	16750	16750	16750	16750	0
221	20250513	153300	344467475	16750	16750	16750	16750	0
222	20250513	153200	344467475	16750	16750	16750	16750	0
223	20250513	153100	344467475	16750	16750	16750	16750	0
224	20250513	153000	344467475	16750	16750	16750	16750	494
225	20250513	152900	336192975	16890	16890	16890	16890	0
226	20250513	152800	336192975	16890	16890	16890	16890	0
227	20250513	152700	336192975	16890	16890	16890	16890	0
228	20250513	152600	336192975	16890	16890	16890	16890	0
229	20250513	152500	336192975	16890	16890	16890	16890	0
230	20250513	152400	336192975	16890	16890	16890	16890	0
231	20250513	152300	336192975	16890	16890	16890	16890	0
232	20250513	152200	336192975	16890	16890	16890	16890	0
233	20250513	152100	336192975	16890	16890	16890	16890	0
234	20250513	152000	336192975	16890	16890	16890	16890	0
235	20250513	151900	336192975	16890	16840	16900	16770	42
236	20250513	151800	335486015	16840	16840	16840	16840	11
237	20250513	151700	335300775	16850	16800	16850	16800	12
238	20250513	151600	335099075	16740	16770	16770	16740	113
239	20250513	151500	333205895	16780	16780	16780	16780	70
240	20250513	151400	332031295	16820	16790	16820	16780	153
241	20250513	151300	329463305	16820	16820	16820	16820	2
242	20250513	151200	329429665	16850	16850	16850	16850	0
243	20250513	151100	329429665	16850	16850	16850	16850	0
244	20250513	151000	329429665	16850	16850	16850	16850	11
245	20250513	150900	329244315	16860	16860	16860	16860	1
246	20250513	150800	329227455	16800	16800	16800	16800	0
247	20250513	150700	329227455	16800	16800	16800	16800	72
248	20250513	150600	328017855	16800	16800	16800	16800	29
249	20250513	150500	327530655	16800	16800	16800	16800	0
250	20250513	150400	327530655	16800	16830	16830	16800	243
251	20250513	150300	323447115	16830	16880	16880	16690	5613
252	20250513	150200	229431855	16950	16950	16950	16950	3
253	20250513	150100	229381005	16960	16960	16960	16960	0
254	20250513	150000	229381005	16960	16960	16970	16960	22
255	20250513	145900	229007875	17020	17020	17020	17020	0
256	20250513	145800	229007875	17020	17020	17020	17020	0
257	20250513	145700	229007875	17020	17020	17020	17020	0
258	20250513	145600	229007875	17020	17020	17020	17020	0
259	20250513	145500	229007875	17020	17020	17020	17020	0
260	20250513	145400	229007875	17020	17020	17020	17020	0
261	20250513	145300	229007875	17020	17020	17020	17020	0
262	20250513	145200	229007875	17020	17020	17020	17020	156
263	20250513	145100	226352755	17010	16990	17010	16980	40
264	20250513	145000	225673005	17000	17000	17000	17000	1
265	20250513	144900	225656005	16990	17000	17000	16990	11
266	20250513	144800	225469105	16990	16990	16990	16990	85
267	20250513	144700	224024955	17000	17000	17000	17000	1
268	20250513	144600	224007955	17010	17010	17010	17010	1
269	20250513	144500	223990945	17000	16980	17000	16980	71
270	20250513	144400	222784265	16990	16990	16990	16990	8
271	20250513	144300	222648345	17000	17000	17000	16990	145
272	20250513	144200	220184745	17000	17000	17000	17000	80
273	20250513	144100	218824745	17000	17000	17000	17000	27
274	20250513	144000	218365745	17000	17000	17000	17000	200
275	20250513	143900	214965745	17000	17000	17000	17000	0
276	20250513	143800	214965745	17000	17010	17010	17000	14
277	20250513	143700	214727705	17010	17010	17010	17010	0
278	20250513	143600	214727705	17010	17010	17010	17010	10
279	20250513	143500	214557605	17010	17010	17010	17010	15
280	20250513	143400	214302455	17010	17010	17010	17010	10
281	20250513	143300	214132355	17010	17010	17010	17010	0
282	20250513	143200	214132355	17010	17010	17010	17010	25
283	20250513	143100	213707105	17020	17020	17020	17020	0
284	20250513	143000	213707105	17020	17020	17020	17020	40
285	20250513	142900	213026305	17020	17020	17020	17020	0
286	20250513	142800	213026305	17020	17010	17020	17010	104
287	20250513	142700	211256495	17020	17020	17020	17020	40
288	20250513	142600	210575695	17020	17020	17020	17020	10
289	20250513	142500	210405495	17020	17030	17030	17020	112
290	20250513	142400	208498265	17040	17040	17040	17040	220
291	20250513	142300	204749465	17040	17040	17040	17040	0
292	20250513	142200	204749465	17040	17040	17040	17040	15
293	20250513	142100	204493865	17050	17050	17050	17050	7
294	20250513	142000	204374515	17050	17050	17050	17050	11
295	20250513	141900	204186965	17050	17050	17050	17050	25
296	20250513	141800	203760715	17050	17050	17050	17050	0
297	20250513	141700	203760715	17050	17050	17050	17050	10
298	20250513	141600	203590215	17060	17060	17060	17060	7
299	20250513	141500	203470795	17060	17060	17060	17060	40
300	20250513	141400	202788395	17050	17050	17050	17050	22
301	20250513	141300	202413295	17070	17070	17070	17070	0
302	20250513	141200	202413295	17070	17050	17070	17050	154
303	20250513	141100	199786515	17040	17000	17040	17000	140
304	20250513	141000	197401705	17000	17000	17000	17000	11
305	20250513	140900	197214705	16990	16990	16990	16990	27
306	20250513	140800	196755975	16990	16990	16990	16990	0
307	20250513	140700	196755975	16990	16990	16990	16990	10
308	20250513	140600	196586075	16990	17000	17000	16990	14
309	20250513	140500	196348205	16990	16990	16990	16990	10
310	20250513	140400	196178305	16990	16990	16990	16990	0
311	20250513	140300	196178305	16990	16990	16990	16990	15
312	20250513	140200	195923455	16990	16990	16990	16990	10
313	20250513	140100	195753555	16990	16990	16990	16990	0
314	20250513	140000	195753555	16990	16980	16990	16980	76
315	20250513	135900	194462465	16980	16980	16980	16980	1
316	20250513	135800	194445485	16980	16980	16980	16980	10
317	20250513	135700	194275685	16980	16980	16980	16980	16
318	20250513	135600	194004005	16980	16980	16980	16980	15
319	20250513	135500	193749305	16980	16980	16980	16980	100
320	20250513	135400	192051305	16980	16980	16980	16980	10
321	20250513	135300	191881505	16980	16980	16980	16980	14
322	20250513	135200	191643785	16980	16980	16980	16980	10
323	20250513	135100	191473985	16980	16980	16980	16980	0
324	20250513	135000	191473985	16980	16980	16980	16980	225
325	20250513	134900	187653485	16980	16980	16980	16980	0
326	20250513	134800	187653485	16980	16980	16980	16980	10
327	20250513	134700	187483685	16980	16990	16990	16980	223
328	20250513	134600	183695065	16990	16990	16990	16990	0
329	20250513	134500	183695065	16990	16990	16990	16990	10
330	20250513	134400	183525165	16990	16990	16990	16990	17
331	20250513	134300	183236335	16990	16990	16990	16990	10
332	20250513	134200	183066435	16990	16990	16990	16990	0
333	20250513	134100	183066435	16990	16990	16990	16990	23
334	20250513	134000	182675665	16990	16990	16990	16990	0
335	20250513	133900	182675665	16990	16990	16990	16990	10
336	20250513	133800	182505765	16990	16990	16990	16990	17
337	20250513	133700	182216935	16990	16990	16990	16990	10
338	20250513	133600	182047035	17000	17000	17000	17000	0
339	20250513	133500	182047035	17000	17000	17000	17000	10
340	20250513	133400	181877035	17000	17000	17000	17000	0
341	20250513	133300	181877035	17000	17000	17000	17000	1
342	20250513	133200	181860035	17000	17000	17000	17000	0
343	20250513	133100	181860035	17000	17000	17000	17000	0
344	20250513	133000	181860035	17000	17000	17000	17000	0
345	20250513	132900	181860035	17000	17050	17050	17000	477
346	20250513	132800	173743025	17050	17005	17050	17005	60
347	20250513	132700	172722290	17000	17000	17000	17000	0
348	20250513	132600	172722290	17000	17000	17000	17000	10
349	20250513	132500	172552290	17000	17000	17000	17000	18
350	20250513	132400	172246290	17000	17000	17000	17000	10
351	20250513	132300	172076290	17000	17000	17000	17000	0
352	20250513	132200	172076290	17000	17000	17000	17000	23
353	20250513	132100	171685290	17000	17000	17000	17000	0
354	20250513	132000	171685290	17000	17000	17000	17000	10
355	20250513	131900	171515290	17000	17000	17000	17000	0
356	20250513	131800	171515290	17000	17000	17000	17000	25
357	20250513	131700	171090290	17000	17000	17000	17000	1
358	20250513	131600	171073290	17000	17000	17000	17000	10
359	20250513	131500	170903290	16980	16980	16980	16980	0
360	20250513	131400	170903290	16980	16980	16980	16980	0
361	20250513	131300	170903290	16980	16980	16980	16980	0
362	20250513	131200	170903290	16980	16970	16980	16970	60
363	20250513	131100	169884590	16970	16970	16970	16970	1
364	20250513	131000	169867620	16970	16970	16970	16970	0
365	20250513	130900	169867620	16970	16970	16970	16970	62
366	20250513	130800	168815480	16970	16970	16970	16970	0
367	20250513	130700	168815480	16970	16970	16970	16970	10
368	20250513	130600	168645780	16970	16970	16970	16970	17
369	20250513	130500	168357290	16970	16970	16970	16970	10
370	20250513	130400	168187590	16980	16980	16980	16980	88
371	20250513	130300	166693350	16980	16980	16980	16980	23
372	20250513	130200	166302810	16980	16980	16980	16980	0
373	20250513	130100	166302810	16980	16980	16980	16980	10
374	20250513	130000	166133010	16980	16980	16980	16980	0
375	20250513	125900	166133010	16980	16980	16980	16980	15
376	20250513	125800	165878310	16990	16990	16990	16990	0
377	20250513	125700	165878310	16990	16990	16990	16990	10
378	20250513	125600	165708410	16990	16990	16990	16990	0
379	20250513	125500	165708410	16990	16990	16990	16990	0
380	20250513	125400	165708410	16990	17000	17000	16990	85
381	20250513	125300	164264250	17000	17000	17000	17000	211
382	20250513	125200	160677250	17010	17040	17040	17010	289
383	20250513	125100	155759050	17050	17050	17050	17050	0
384	20250513	125000	155759050	17050	17050	17050	17050	10
385	20250513	124900	155588550	17050	17050	17050	17050	0
386	20250513	124800	155588550	17050	17050	17050	17050	0
387	20250513	124700	155588550	17050	17080	17080	17050	121
388	20250513	124600	153525140	17090	17080	17090	17080	283
389	20250513	124500	148689900	17070	17070	17080	17070	105
390	20250513	124400	146897400	17060	17060	17060	17060	10
391	20250513	124300	146726800	17060	17070	17070	17060	63
392	20250513	124200	145651520	17060	17060	17060	17060	10
393	20250513	124100	145480920	17060	17060	17060	17060	2
394	20250513	124000	145446800	17060	17060	17070	17060	149
395	20250513	123900	142903870	17060	17060	17060	17060	0
396	20250513	123800	142903870	17060	17050	17060	17050	60
397	20250513	123700	141880370	17060	17050	17060	17050	15
398	20250513	123600	141624610	17060	17050	17060	17050	59
399	20250513	123500	140618170	17050	17050	17050	17050	0
400	20250513	123400	140618170	17050	17040	17050	17040	24
401	20250513	123300	140209140	17040	17040	17040	17040	10
402	20250513	123200	140038740	17040	17040	17040	17040	9
403	20250513	123100	139885380	17030	17040	17040	17030	14
404	20250513	123000	139646920	17050	17050	17050	17050	42
405	20250513	122900	138930820	17040	17050	17050	17040	62
406	20250513	122800	137873820	17040	17040	17040	17040	17
407	20250513	122700	137584140	17040	17040	17040	17040	21
408	20250513	122600	137226300	17040	17040	17040	17040	0
409	20250513	122500	137226300	17040	17040	17040	17040	47
410	20250513	122400	136425420	17040	17040	17040	17040	13
411	20250513	122300	136203900	17040	17030	17040	17030	58
412	20250513	122200	135215680	17030	17030	17030	17030	0
413	20250513	122100	135215680	17030	17030	17030	17030	27
414	20250513	122000	134755870	17040	17040	17040	17040	0
415	20250513	121900	134755870	17040	17030	17040	17030	55
416	20250513	121800	133818770	17030	17030	17040	17030	71
417	20250513	121700	132609070	17030	17030	17030	17030	10
418	20250513	121600	132438770	17030	17030	17030	17030	10
419	20250513	121500	132268470	17020	17020	17020	17020	15
420	20250513	121400	132013170	17040	17040	17040	17040	0
421	20250513	121300	132013170	17040	17040	17040	17040	42
422	20250513	121200	131297490	17030	17030	17030	17030	61
423	20250513	121100	130258660	17030	17030	17030	17030	0
424	20250513	121000	130258660	17030	17030	17030	17030	46
425	20250513	120900	129475280	17020	17020	17020	17020	0
426	20250513	120800	129475280	17020	17030	17030	17020	69
427	20250513	120700	128300480	17020	17020	17020	17020	0
428	20250513	120600	128300480	17020	17010	17020	17010	22
429	20250513	120500	127926140	17020	17020	17020	17020	11
430	20250513	120400	127738920	17030	17020	17030	17020	76
431	20250513	120300	126444900	17020	17020	17020	17020	0
432	20250513	120200	126444900	17020	17010	17020	17010	36
433	20250513	120100	125832340	17020	17020	17020	17020	68
434	20250513	120000	124674980	17020	17020	17020	17020	0
435	20250513	115900	124674980	17020	17020	17020	17020	54
436	20250513	115800	123755900	17010	17010	17010	17010	0
437	20250513	115700	123755900	17010	17010	17010	17010	10
438	20250513	115600	123585800	17010	17010	17010	17010	17
439	20250513	115500	123296630	17020	17020	17020	17020	53
440	20250513	115400	122394570	17020	17020	17020	17020	0
441	20250513	115300	122394570	17020	17020	17020	17020	96
442	20250513	115200	120760650	17020	17020	17020	17020	0
443	20250513	115100	120760650	17020	17020	17020	17020	20
444	20250513	115000	120420250	17020	17020	17020	17020	51
445	20250513	114900	119552230	17010	17010	17010	17010	26
446	20250513	114800	119109970	17010	17010	17010	17010	10
447	20250513	114700	118939870	17010	17010	17010	17010	0
448	20250513	114600	118939870	17010	17020	17020	17010	60
449	20250513	114500	117918810	17010	17010	17010	17010	10
450	20250513	114400	117748710	17010	17010	17010	17010	43
451	20250513	114300	117017280	17010	17010	17010	17010	10
452	20250513	114200	116847180	17020	17020	17030	17020	66
453	20250513	114100	115723350	17020	17020	17020	17020	40
454	20250513	114000	115042550	17020	17020	17020	17020	52
455	20250513	113900	114157510	17020	17020	17020	17020	0
456	20250513	113800	114157510	17020	17020	17020	17020	10
457	20250513	113700	113987310	17020	17020	17020	17020	52
458	20250513	113600	113102270	17010	17010	17010	17010	10
459	20250513	113500	112932170	17020	17020	17020	17020	0
460	20250513	113400	112932170	17020	17010	17020	17010	52
461	20250513	113300	112047230	17010	17020	17020	17010	74
462	20250513	113200	110787900	17010	17010	17010	17010	10
463	20250513	113100	110617800	17010	17010	17010	17010	0
464	20250513	113000	110617800	17010	17010	17010	17010	26
465	20250513	112900	110175540	17020	17020	17020	17020	48
466	20250513	112800	109358580	17010	17010	17010	17010	10
467	20250513	112700	109188480	17010	17000	17010	17000	38
468	20250513	112600	108542240	17000	17000	17000	17000	10
469	20250513	112500	108372240	17000	17000	17000	17000	16
470	20250513	112400	108100240	17010	16990	17010	16990	247
471	20250513	112300	103900470	16980	16980	16980	16980	0
472	20250513	112200	103900470	16980	16980	16980	16980	12
473	20250513	112100	103696710	16970	16980	16980	16970	22
474	20250513	112000	103323250	16990	16990	16990	16990	51
475	20250513	111900	102456760	16980	16980	16980	16980	11
476	20250513	111800	102269980	16990	16990	16990	16990	48
477	20250513	111700	101454460	16980	16980	16980	16980	26
478	20250513	111600	101012980	16980	16980	16980	16980	12
479	20250513	111500	100809220	16970	16970	16970	16970	10
480	20250513	111400	100639520	16980	16980	16980	16980	60
481	20250513	111300	99620720	16970	16970	16970	16970	10
482	20250513	111200	99451020	16970	16970	16970	16970	15
483	20250513	111100	99196470	16980	16980	16980	16970	80
484	20250513	111000	97838170	16970	16970	16970	16970	0
485	20250513	110900	97838170	16970	16960	16970	16960	289
486	20250513	110800	92933940	16970	16950	16970	16950	47
487	20250513	110700	92136720	16950	16880	16950	16880	690
488	20250513	110600	80461020	16890	16850	16890	16850	130
489	20250513	110500	78267320	16840	16840	16840	16840	26
490	20250513	110400	77829480	16840	16840	16840	16840	0
491	20250513	110300	77829480	16840	16840	16840	16840	0
492	20250513	110200	77829480	16840	16840	16840	16840	24
493	20250513	110100	77425320	16840	16840	16840	16840	0
494	20250513	110000	77425320	16840	16840	16840	16840	10
495	20250513	105900	77256920	16840	16840	16840	16840	0
496	20250513	105800	77256920	16840	16840	16840	16840	28
497	20250513	105700	76785400	16840	16840	16840	16840	0
498	20250513	105600	76785400	16840	16840	16840	16840	10
499	20250513	105500	76617000	16840	16840	16840	16840	12
500	20250513	105400	76414920	16840	16840	16840	16840	10
501	20250513	105300	76246520	16840	16840	16840	16840	0
502	20250513	105200	76246520	16840	16840	16840	16840	15
503	20250513	105100	75993920	16850	16850	16850	16850	0
504	20250513	105000	75993920	16850	16850	16850	16850	10
505	20250513	104900	75825420	16850	16850	16850	16850	15
506	20250513	104800	75572670	16850	16850	16850	16850	11
507	20250513	104700	75387320	16850	16850	16850	16850	0
508	20250513	104600	75387320	16850	16850	16850	16850	18
509	20250513	104500	75084020	16850	16850	16850	16850	10
510	20250513	104400	74915520	16850	16850	16850	16850	0
511	20250513	104300	74915520	16850	16850	16850	16850	10
512	20250513	104200	74747020	16850	16850	16850	16850	24
513	20250513	104100	74342620	16850	16850	16850	16850	10
514	20250513	104000	74174120	16850	16850	16850	16850	0
515	20250513	103900	74174120	16850	16850	16850	16850	17
516	20250513	103800	73887670	16850	16850	16850	16850	0
517	20250513	103700	73887670	16850	16850	16850	16850	0
518	20250513	103600	73887670	16850	16850	16850	16850	13
519	20250513	103500	73668620	16830	16830	16830	16830	0
520	20250513	103400	73668620	16830	16830	16830	16830	0
521	20250513	103300	73668620	16830	16840	16840	16830	117
522	20250513	103200	71699410	16840	16840	16840	16840	0
523	20250513	103100	71699410	16840	16840	16840	16840	0
524	20250513	103000	71699410	16840	16840	16840	16840	13
525	20250513	102900	71480490	16840	16840	16840	16840	0
526	20250513	102800	71480490	16840	16840	16840	16840	0
527	20250513	102700	71480490	16840	16840	16840	16840	16
528	20250513	102600	71211050	16840	16840	16840	16840	0
529	20250513	102500	71211050	16840	16840	16840	16840	12
530	20250513	102400	71008970	16840	16840	16850	16800	673
531	20250513	102300	59677980	16850	16840	16850	16840	147
532	20250513	102200	57201170	16840	16840	16840	16840	0
533	20250513	102100	57201170	16840	16840	16840	16840	0
534	20250513	102000	57201170	16840	16840	16840	16840	15
535	20250513	101900	56948570	16900	16900	16900	16900	0
536	20250513	101800	56948570	16900	16940	16940	16900	379
537	20250513	101700	50535210	16940	16940	16940	16940	26
538	20250513	101600	50094770	16940	16940	16940	16940	0
539	20250513	101500	50094770	16940	16940	16940	16940	0
540	20250513	101400	50094770	16940	16940	16940	16940	28
541	20250513	101300	49620450	16940	16940	16940	16940	0
542	20250513	101200	49620450	16940	16940	16940	16940	74
543	20250513	101100	48366890	16950	16940	16950	16930	56
544	20250513	101000	47418630	16940	16940	16940	16940	19
545	20250513	100900	47096770	16930	16940	16940	16930	67
546	20250513	100800	45962420	16940	16940	16940	16940	4
547	20250513	100700	45894660	16940	16970	16970	16940	217
548	20250513	100600	42214560	16980	16980	16980	16980	0
549	20250513	100500	42214560	16980	16980	16980	16980	0
550	20250513	100400	42214560	16980	16990	16990	16980	59
551	20250513	100300	41212730	16980	16990	16990	16980	11
552	20250513	100200	41025940	16990	16990	16990	16990	0
553	20250513	100100	41025940	16990	16990	16990	16990	69
554	20250513	100000	39853630	17000	16990	17000	16990	51
555	20250513	095900	38987130	16990	16990	16990	16990	209
556	20250513	095800	35436220	16990	16950	16990	16950	244
557	20250513	095700	31298250	16950	16950	16950	16940	202
558	20250513	095600	27876350	16950	16950	16950	16950	1
559	20250513	095500	27859400	16950	16950	16950	16950	1
560	20250513	095400	27842450	16950	16950	16950	16950	15
561	20250513	095300	27588200	16940	16950	16950	16940	7
562	20250513	095200	27469560	16950	16950	16950	16950	13
563	20250513	095100	27249210	16950	16950	16950	16950	2
564	20250513	095000	27215310	16950	16950	16950	16950	1
565	20250513	094900	27198360	16950	16950	16950	16950	61
566	20250513	094800	26164410	16950	16950	16950	16950	1
567	20250513	094700	26147460	16950	16950	16950	16950	1
568	20250513	094600	26130510	16940	16950	16950	16940	3
569	20250513	094500	26079670	16950	16950	16950	16950	1
570	20250513	094400	26062720	16950	16950	16950	16950	3
571	20250513	094300	26011870	16950	16950	16950	16950	4
572	20250513	094200	25944070	16950	16950	16950	16950	1
573	20250513	094100	25927120	16950	16950	16950	16950	1
574	20250513	094000	25910170	16950	16950	16950	16950	4
575	20250513	093900	25842370	16950	16950	16950	16950	2
576	20250513	093800	25808470	16950	16950	16950	16950	1
577	20250513	093700	25791520	16940	16940	16940	16940	0
578	20250513	093600	25791520	16940	16950	16950	16940	126
579	20250513	093500	23657070	16950	16950	16950	16950	3
580	20250513	093400	23606220	16950	16950	16950	16950	1
581	20250513	093300	23589270	16950	16950	16950	16950	2
582	20250513	093200	23555370	16950	16950	16950	16950	3
583	20250513	093100	23504520	16940	16940	16940	16940	70
584	20250513	093000	22318720	16950	16950	16950	16950	1
585	20250513	092900	22301770	16940	16940	16950	16940	88
586	20250513	092800	20811040	16950	16950	16950	16950	1
587	20250513	092700	20794090	16950	16950	16950	16950	4
588	20250513	092600	20726290	16950	16940	16950	16940	43
589	20250513	092500	19997860	16950	16950	16950	16950	0
590	20250513	092400	19997860	16950	16960	16960	16950	81
591	20250513	092300	18624900	16960	16960	16960	16960	1
592	20250513	092200	18607940	16960	16950	16960	16950	3
593	20250513	092100	18557070	17010	17010	17010	17010	66
594	20250513	092000	17434410	17020	16930	17020	16930	456
595	20250513	091900	9684340	16920	16930	16930	16920	16
596	20250513	091800	9413610	16910	16910	16910	16910	0
597	20250513	091700	9413610	16910	16900	16910	16900	8
598	20250513	091600	9278390	16910	16990	16990	16910	5
599	20250513	091500	9193720	16990	16990	16990	16990	4
600	20250513	091400	9125760	16980	16990	16990	16980	67
601	20250513	091300	7988090	16990	16990	16990	16990	1
602	20250513	091200	7971100	16990	16980	16990	16970	65
603	20250513	091100	6868020	16890	16890	16890	16890	0
604	20250513	091000	6868020	16890	16890	16900	16890	100
605	20250513	090900	5178730	16900	17020	17020	16900	9
606	20250513	090800	5026190	17020	17020	17020	17020	1
607	20250513	090700	5009170	17020	17020	17020	17010	69
608	20250513	090600	3835450	17020	17020	17020	17020	0
609	20250513	090500	3835450	17020	17020	17020	17010	59
610	20250513	090400	2831840	16870	16870	16870	16870	1
611	20250513	090300	2814970	17030	17040	17040	16850	74
612	20250513	090200	1554210	17050	17060	17060	16840	3
613	20250513	090100	1503260	17080	17080	17080	17080	0
614	20250513	090000	1503260	17080	17090	17090	17080	88