KissMeData/003120/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182400	88040380	15820	15820	15820	15820	78
3	20250502	182300	88040380	15820	15820	15820	15820	0
4	20250502	182200	88040380	15820	15820	15820	15820	0
5	20250502	182100	88040380	15820	15820	15820	15820	0
6	20250502	182000	88040380	15820	15820	15820	15820	0
7	20250502	181900	88040380	15820	15820	15820	15820	0
8	20250502	181800	88040380	15820	15820	15820	15820	0
9	20250502	181700	88040380	15820	15820	15820	15820	0
10	20250502	181600	88040380	15820	15820	15820	15820	0
11	20250502	181500	88040380	15820	15820	15820	15820	0
12	20250502	181400	88040380	15820	15820	15820	15820	0
13	20250502	181300	88040380	15820	15820	15820	15820	0
14	20250502	181200	88040380	15820	15820	15820	15820	0
15	20250502	181100	88040380	15820	15820	15820	15820	0
16	20250502	181000	88040380	15820	15820	15820	15820	0
17	20250502	180900	88040380	15820	15820	15820	15820	0
18	20250502	180800	88040380	15820	15820	15820	15820	0
19	20250502	180700	88040380	15820	15820	15820	15820	0
20	20250502	180600	88040380	15820	15820	15820	15820	0
21	20250502	180500	88040380	15820	15820	15820	15820	0
22	20250502	180400	88040380	15820	15820	15820	15820	0
23	20250502	180300	88040380	15820	15820	15820	15820	0
24	20250502	180200	88040380	15820	15820	15820	15820	0
25	20250502	180100	88040380	15820	15820	15820	15820	0
26	20250502	180000	88040380	15820	15820	15820	15820	0
27	20250502	175900	88040380	15820	15820	15820	15820	0
28	20250502	175800	88040380	15820	15820	15820	15820	0
29	20250502	175700	88040380	15820	15820	15820	15820	0
30	20250502	175600	88040380	15820	15820	15820	15820	0
31	20250502	175500	88040380	15820	15820	15820	15820	0
32	20250502	175400	88040380	15820	15820	15820	15820	78
33	20250502	175300	88040380	15820	15820	15820	15820	0
34	20250502	175200	88040380	15820	15820	15820	15820	0
35	20250502	175100	88040380	15820	15820	15820	15820	0
36	20250502	175000	88040380	15820	15820	15820	15820	0
37	20250502	174900	88040380	15820	15820	15820	15820	0
38	20250502	174800	88040380	15820	15820	15820	15820	0
39	20250502	174700	88040380	15820	15820	15820	15820	0
40	20250502	174600	88040380	15820	15820	15820	15820	0
41	20250502	174500	88040380	15820	15820	15820	15820	0
42	20250502	174400	88040380	15820	15820	15820	15820	0
43	20250502	174300	88040380	15820	15820	15820	15820	0
44	20250502	174200	88040380	15820	15820	15820	15820	0
45	20250502	174100	88040380	15820	15820	15820	15820	0
46	20250502	174000	88040380	15820	15820	15820	15820	0
47	20250502	173900	88040380	15820	15820	15820	15820	0
48	20250502	173800	88040380	15820	15820	15820	15820	0
49	20250502	173700	88040380	15820	15820	15820	15820	0
50	20250502	173600	88040380	15820	15820	15820	15820	0
51	20250502	173500	88040380	15820	15820	15820	15820	0
52	20250502	173400	88040380	15820	15820	15820	15820	0
53	20250502	173300	88040380	15820	15820	15820	15820	0
54	20250502	173200	88040380	15820	15820	15820	15820	0
55	20250502	173100	88040380	15820	15820	15820	15820	0
56	20250502	173000	88040380	15820	15820	15820	15820	0
57	20250502	172900	88040380	15820	15820	15820	15820	0
58	20250502	172800	88040380	15820	15820	15820	15820	0
59	20250502	172700	88040380	15820	15820	15820	15820	0
60	20250502	172600	88040380	15820	15820	15820	15820	0
61	20250502	172500	88040380	15820	15820	15820	15820	0
62	20250502	172400	88040380	15820	15820	15820	15820	78
63	20250502	172300	88040380	15820	15820	15820	15820	0
64	20250502	172200	88040380	15820	15820	15820	15820	0
65	20250502	172100	88040380	15820	15820	15820	15820	0
66	20250502	172000	88040380	15820	15820	15820	15820	0
67	20250502	171900	88040380	15820	15820	15820	15820	0
68	20250502	171800	88040380	15820	15820	15820	15820	0
69	20250502	171700	88040380	15820	15820	15820	15820	0
70	20250502	171600	88040380	15820	15820	15820	15820	0
71	20250502	171500	88040380	15820	15820	15820	15820	0
72	20250502	171400	88040380	15820	15820	15820	15820	0
73	20250502	171300	88040380	15820	15820	15820	15820	0
74	20250502	171200	88040380	15820	15820	15820	15820	0
75	20250502	171100	88040380	15820	15820	15820	15820	0
76	20250502	171000	88040380	15820	15820	15820	15820	0
77	20250502	170900	88040380	15820	15820	15820	15820	0
78	20250502	170800	88040380	15820	15820	15820	15820	0
79	20250502	170700	88040380	15820	15820	15820	15820	0
80	20250502	170600	88040380	15820	15820	15820	15820	0
81	20250502	170500	88040380	15820	15820	15820	15820	0
82	20250502	170400	88040380	15820	15820	15820	15820	0
83	20250502	170300	88040380	15820	15820	15820	15820	0
84	20250502	170200	88040380	15820	15820	15820	15820	0
85	20250502	170100	88040380	15820	15820	15820	15820	0
86	20250502	170000	88040380	15820	15820	15820	15820	0
87	20250502	165900	88040380	15820	15820	15820	15820	0
88	20250502	165800	88040380	15820	15820	15820	15820	0
89	20250502	165700	88040380	15820	15820	15820	15820	0
90	20250502	165600	88040380	15820	15820	15820	15820	0
91	20250502	165500	88040380	15820	15820	15820	15820	0
92	20250502	165400	88040380	15820	15820	15820	15820	78
93	20250502	165300	88040380	15820	15820	15820	15820	0
94	20250502	165200	88040380	15820	15820	15820	15820	0
95	20250502	165100	88040380	15820	15820	15820	15820	0
96	20250502	165000	88040380	15820	15820	15820	15820	0
97	20250502	164900	88040380	15820	15820	15820	15820	0
98	20250502	164800	88040380	15820	15820	15820	15820	0
99	20250502	164700	88040380	15820	15820	15820	15820	0
100	20250502	164600	88040380	15820	15820	15820	15820	0
101	20250502	164500	88040380	15820	15820	15820	15820	0
102	20250502	164400	88040380	15820	15820	15820	15820	0
103	20250502	164300	88040380	15820	15820	15820	15820	0
104	20250502	164200	88040380	15820	15820	15820	15820	0
105	20250502	164100	88040380	15820	15820	15820	15820	0
106	20250502	164000	88040380	15820	15820	15820	15820	0
107	20250502	163900	88040380	15820	15820	15820	15820	0
108	20250502	163800	88040380	15820	15820	15820	15820	0
109	20250502	163700	88040380	15820	15820	15820	15820	0
110	20250502	163600	88040380	15820	15820	15820	15820	0
111	20250502	163500	88040380	15820	15820	15820	15820	0
112	20250502	163400	88040380	15820	15820	15820	15820	0
113	20250502	163300	88040380	15820	15820	15820	15820	0
114	20250502	163200	88040380	15820	15820	15820	15820	0
115	20250502	163100	88040380	15820	15820	15820	15820	0
116	20250502	163000	88040380	15820	15820	15820	15820	0
117	20250502	162900	88040380	15820	15820	15820	15820	0
118	20250502	162800	88040380	15820	15820	15820	15820	0
119	20250502	162700	88040380	15820	15820	15820	15820	0
120	20250502	162600	88040380	15820	15820	15820	15820	0
121	20250502	162500	88040380	15820	15820	15820	15820	0
122	20250502	162400	88040380	15820	15820	15820	15820	78
123	20250502	162300	88040380	15820	15820	15820	15820	0
124	20250502	162200	88040380	15820	15820	15820	15820	0
125	20250502	162100	88040380	15820	15820	15820	15820	0
126	20250502	162000	88040380	15820	15820	15820	15820	0
127	20250502	161900	88040380	15820	15820	15820	15820	0
128	20250502	161800	88040380	15820	15820	15820	15820	0
129	20250502	161700	88040380	15820	15820	15820	15820	0
130	20250502	161600	88040380	15820	15820	15820	15820	0
131	20250502	161500	88040380	15820	15820	15820	15820	0
132	20250502	161400	88040380	15820	15820	15820	15820	0
133	20250502	161300	88040380	15820	15820	15820	15820	0
134	20250502	161200	88040380	15820	15820	15820	15820	0
135	20250502	161100	88040380	15820	15820	15820	15820	0
136	20250502	161000	88040380	15820	15820	15820	15820	0
137	20250502	160900	88040380	15820	15820	15820	15820	0
138	20250502	160800	88040380	15820	15820	15820	15820	0
139	20250502	160700	88040380	15820	15820	15820	15820	0
140	20250502	160600	88040380	15820	15820	15820	15820	0
141	20250502	160500	88040380	15820	15820	15820	15820	0
142	20250502	160400	88040380	15820	15820	15820	15820	0
143	20250502	160300	88040380	15820	15820	15820	15820	0
144	20250502	160200	88040380	15820	15820	15820	15820	0
145	20250502	160100	88040380	15820	15820	15820	15820	0
146	20250502	160000	88040380	15820	15820	15820	15820	0
147	20250502	155900	88040380	15820	15820	15820	15820	0
148	20250502	155800	88040380	15820	15820	15820	15820	0
149	20250502	155700	88040380	15820	15820	15820	15820	0
150	20250502	155600	88040380	15820	15820	15820	15820	0
151	20250502	155500	88040380	15820	15820	15820	15820	0
152	20250502	155400	88040380	15820	15820	15820	15820	78
153	20250502	155300	88040380	15820	15820	15820	15820	0
154	20250502	155200	88040380	15820	15820	15820	15820	0
155	20250502	155100	88040380	15820	15820	15820	15820	0
156	20250502	155000	88040380	15820	15820	15820	15820	0
157	20250502	154900	88040380	15820	15820	15820	15820	0
158	20250502	154800	88040380	15820	15820	15820	15820	0
159	20250502	154700	88040380	15820	15820	15820	15820	0
160	20250502	154600	88040380	15820	15820	15820	15820	0
161	20250502	154500	88040380	15820	15820	15820	15820	0
162	20250502	154400	88040380	15820	15820	15820	15820	0
163	20250502	154300	88040380	15820	15820	15820	15820	0
164	20250502	154200	88040380	15820	15820	15820	15820	0
165	20250502	154100	88040380	15820	15820	15820	15820	0
166	20250502	154000	88040380	15820	15820	15820	15820	0
167	20250502	153900	88040380	15820	15820	15820	15820	0
168	20250502	153800	88040380	15820	15820	15820	15820	0
169	20250502	153700	88040380	15820	15820	15820	15820	0
170	20250502	153600	88040380	15820	15820	15820	15820	0
171	20250502	153500	88040380	15820	15820	15820	15820	0
172	20250502	153400	88040380	15820	15820	15820	15820	0
173	20250502	153300	88040380	15820	15820	15820	15820	0
174	20250502	153200	88040380	15820	15820	15820	15820	0
175	20250502	153100	88040380	15820	15820	15820	15820	0
176	20250502	153000	88040380	15820	15820	15820	15820	78
177	20250502	152900	86806420	15820	15820	15820	15820	0
178	20250502	152800	86806420	15820	15820	15820	15820	0
179	20250502	152700	86806420	15820	15820	15820	15820	0
180	20250502	152600	86806420	15820	15820	15820	15820	0
181	20250502	152500	86806420	15820	15820	15820	15820	0
182	20250502	152400	86806420	15820	15820	15820	15820	0
183	20250502	152300	86806420	15820	15820	15820	15820	0
184	20250502	152200	86806420	15820	15820	15820	15820	0
185	20250502	152100	86806420	15820	15820	15820	15820	0
186	20250502	152000	86806420	15820	15820	15820	15820	0
187	20250502	151900	86806420	15820	15650	15820	15650	43
188	20250502	151800	86132680	15650	15650	15650	15650	0
189	20250502	151700	86132680	15650	15650	15650	15650	0
190	20250502	151600	86132680	15650	15650	15650	15650	20
191	20250502	151500	85819680	15660	15660	15660	15660	0
192	20250502	151400	85819680	15660	15660	15660	15660	0
193	20250502	151300	85819680	15660	15660	15660	15660	0
194	20250502	151200	85819680	15660	15660	15660	15660	10
195	20250502	151100	85663080	15650	15650	15650	15650	0
196	20250502	151000	85663080	15650	15650	15650	15650	0
197	20250502	150900	85663080	15650	15650	15650	15650	0
198	20250502	150800	85663080	15650	15650	15650	15650	0
199	20250502	150700	85663080	15650	15650	15650	15650	0
200	20250502	150600	85663080	15650	15650	15650	15650	0
201	20250502	150500	85663080	15650	15650	15650	15650	0
202	20250502	150400	85663080	15650	15650	15650	15650	27
203	20250502	150300	85240530	15680	15680	15680	15680	22
204	20250502	150200	84895570	15660	15660	15660	15660	0
205	20250502	150100	84895570	15660	15660	15660	15660	0
206	20250502	150000	84895570	15660	15660	15660	15660	0
207	20250502	145900	84895570	15660	15660	15660	15660	0
208	20250502	145800	84895570	15660	15660	15660	15660	0
209	20250502	145700	84895570	15660	15660	15660	15660	0
210	20250502	145600	84895570	15660	15660	15660	15660	0
211	20250502	145500	84895570	15660	15660	15660	15660	0
212	20250502	145400	84895570	15660	15660	15660	15660	0
213	20250502	145300	84895570	15660	15660	15660	15660	0
214	20250502	145200	84895570	15660	15660	15660	15660	0
215	20250502	145100	84895570	15660	15660	15660	15660	0
216	20250502	145000	84895570	15660	15660	15660	15660	0
217	20250502	144900	84895570	15660	15660	15660	15660	40
218	20250502	144800	84269170	15660	15660	15660	15660	0
219	20250502	144700	84269170	15660	15660	15660	15660	0
220	20250502	144600	84269170	15660	15660	15660	15660	0
221	20250502	144500	84269170	15660	15660	15660	15660	0
222	20250502	144400	84269170	15660	15660	15660	15660	0
223	20250502	144300	84269170	15660	15660	15660	15660	0
224	20250502	144200	84269170	15660	15660	15660	15660	0
225	20250502	144100	84269170	15660	15660	15660	15660	10
226	20250502	144000	84112570	15650	15650	15650	15650	0
227	20250502	143900	84112570	15650	15650	15650	15650	3
228	20250502	143800	84065620	15660	15660	15660	15660	10
229	20250502	143700	83909020	15660	15650	15660	15650	29
230	20250502	143600	83455070	15640	15640	15640	15640	0
231	20250502	143500	83455070	15640	15640	15640	15640	0
232	20250502	143400	83455070	15640	15640	15640	15640	57
233	20250502	143300	82563590	15650	15650	15650	15650	0
234	20250502	143200	82563590	15650	15650	15650	15650	0
235	20250502	143100	82563590	15650	15650	15650	15650	0
236	20250502	143000	82563590	15650	15650	15650	15650	2
237	20250502	142900	82532290	15660	15660	15660	15660	0
238	20250502	142800	82532290	15660	15660	15660	15660	0
239	20250502	142700	82532290	15660	15660	15660	15660	0
240	20250502	142600	82532290	15660	15660	15660	15660	1
241	20250502	142500	82516630	15660	15660	15660	15660	1
242	20250502	142400	82500970	15640	15640	15640	15640	0
243	20250502	142300	82500970	15640	15640	15640	15640	0
244	20250502	142200	82500970	15640	15640	15640	15640	0
245	20250502	142100	82500970	15640	15640	15640	15640	0
246	20250502	142000	82500970	15640	15670	15670	15640	550
247	20250502	141900	73887750	15680	15680	15680	15680	9
248	20250502	141800	73746630	15700	15700	15700	15700	0
249	20250502	141700	73746630	15700	15700	15700	15700	0
250	20250502	141600	73746630	15700	15700	15700	15700	0
251	20250502	141500	73746630	15700	15700	15700	15700	0
252	20250502	141400	73746630	15700	15700	15700	15700	0
253	20250502	141300	73746630	15700	15700	15700	15700	0
254	20250502	141200	73746630	15700	15700	15700	15700	0
255	20250502	141100	73746630	15700	15700	15700	15700	1
256	20250502	141000	73730930	15700	15700	15700	15700	0
257	20250502	140900	73730930	15700	15700	15700	15700	0
258	20250502	140800	73730930	15700	15700	15700	15700	2
259	20250502	140700	73699530	15700	15700	15700	15700	20
260	20250502	140600	73385530	15710	15710	15710	15710	0
261	20250502	140500	73385530	15710	15710	15710	15710	0
262	20250502	140400	73385530	15710	15710	15710	15710	0
263	20250502	140300	73385530	15710	15710	15710	15710	2
264	20250502	140200	73354110	15720	15720	15720	15720	0
265	20250502	140100	73354110	15720	15720	15720	15720	0
266	20250502	140000	73354110	15720	15720	15720	15720	8
267	20250502	135900	73228350	15720	15720	15720	15720	0
268	20250502	135800	73228350	15720	15720	15720	15720	0
269	20250502	135700	73228350	15720	15720	15720	15720	0
270	20250502	135600	73228350	15720	15720	15720	15720	10
271	20250502	135500	73071150	15720	15720	15720	15720	0
272	20250502	135400	73071150	15720	15720	15720	15720	0
273	20250502	135300	73071150	15720	15720	15720	15720	0
274	20250502	135200	73071150	15720	15720	15720	15720	47
275	20250502	135100	72332310	15730	15730	15730	15730	0
276	20250502	135000	72332310	15730	15730	15730	15730	0
277	20250502	134900	72332310	15730	15730	15730	15730	0
278	20250502	134800	72332310	15730	15730	15730	15730	4
279	20250502	134700	72269390	15740	15740	15740	15740	11
280	20250502	134600	72096250	15740	15740	15740	15740	0
281	20250502	134500	72096250	15740	15740	15740	15740	0
282	20250502	134400	72096250	15740	15740	15740	15740	4
283	20250502	134300	72033290	15750	15750	15750	15750	0
284	20250502	134200	72033290	15750	15750	15750	15750	0
285	20250502	134100	72033290	15750	15750	15750	15750	13
286	20250502	134000	71828540	15770	15770	15770	15770	0
287	20250502	133900	71828540	15770	15770	15770	15770	0
288	20250502	133800	71828540	15770	15770	15770	15770	0
289	20250502	133700	71828540	15770	15770	15770	15770	0
290	20250502	133600	71828540	15770	15770	15770	15770	1
291	20250502	133500	71812770	15780	15780	15780	15780	0
292	20250502	133400	71812770	15780	15780	15780	15780	0
293	20250502	133300	71812770	15780	15780	15780	15780	0
294	20250502	133200	71812770	15780	15780	15780	15780	0
295	20250502	133100	71812770	15780	15780	15780	15780	0
296	20250502	133000	71812770	15780	15780	15780	15780	6
297	20250502	132900	71718090	15780	15780	15780	15780	1
298	20250502	132800	71702310	15790	15790	15790	15790	0
299	20250502	132700	71702310	15790	15790	15790	15790	13
300	20250502	132600	71497040	15780	15780	15780	15780	0
301	20250502	132500	71497040	15780	15780	15780	15780	0
302	20250502	132400	71497040	15780	15780	15780	15780	0
303	20250502	132300	71497040	15780	15780	15780	15780	0
304	20250502	132200	71497040	15780	15780	15780	15780	0
305	20250502	132100	71497040	15780	15780	15780	15780	0
306	20250502	132000	71497040	15780	15780	15780	15780	99
307	20250502	131900	69934820	15770	15810	15810	15770	11
308	20250502	131800	69761250	15810	15810	15810	15810	0
309	20250502	131700	69761250	15810	15810	15810	15810	0
310	20250502	131600	69761250	15810	15810	15810	15810	0
311	20250502	131500	69761250	15810	15810	15810	15810	0
312	20250502	131400	69761250	15810	15810	15810	15810	0
313	20250502	131300	69761250	15810	15810	15810	15810	0
314	20250502	131200	69761250	15810	15830	15830	15810	100
315	20250502	131100	68180170	15780	15780	15780	15780	0
316	20250502	131000	68180170	15780	15780	15780	15780	0
317	20250502	130900	68180170	15780	15780	15780	15780	0
318	20250502	130800	68180170	15780	15780	15780	15780	0
319	20250502	130700	68180170	15780	15780	15780	15780	0
320	20250502	130600	68180170	15780	15780	15780	15780	0
321	20250502	130500	68180170	15780	15780	15780	15780	0
322	20250502	130400	68180170	15780	15780	15780	15780	0
323	20250502	130300	68180170	15780	15780	15780	15780	0
324	20250502	130200	68180170	15780	15750	15780	15750	42
325	20250502	130100	67518610	15710	15710	15710	15710	0
326	20250502	130000	67518610	15710	15710	15710	15710	0
327	20250502	125900	67518610	15710	15710	15710	15710	0
328	20250502	125800	67518610	15710	15710	15710	15710	0
329	20250502	125700	67518610	15710	15710	15710	15710	0
330	20250502	125600	67518610	15710	15710	15710	15710	0
331	20250502	125500	67518610	15710	15710	15710	15710	0
332	20250502	125400	67518610	15710	15710	15710	15710	0
333	20250502	125300	67518610	15710	15710	15710	15710	0
334	20250502	125200	67518610	15710	15710	15710	15710	0
335	20250502	125100	67518610	15710	15710	15710	15710	0
336	20250502	125000	67518610	15710	15710	15710	15710	0
337	20250502	124900	67518610	15710	15710	15710	15710	0
338	20250502	124800	67518610	15710	15710	15710	15710	0
339	20250502	124700	67518610	15710	15700	15710	15700	357
340	20250502	124600	61911540	15700	15700	15700	15700	0
341	20250502	124500	61911540	15700	15700	15700	15700	0
342	20250502	124400	61911540	15700	15700	15700	15700	0
343	20250502	124300	61911540	15700	15700	15700	15700	0
344	20250502	124200	61911540	15700	15700	15700	15700	0
345	20250502	124100	61911540	15700	15700	15700	15700	0
346	20250502	124000	61911540	15700	15700	15700	15700	0
347	20250502	123900	61911540	15700	15700	15700	15700	0
348	20250502	123800	61911540	15700	15700	15700	15700	0
349	20250502	123700	61911540	15700	15700	15700	15700	0
350	20250502	123600	61911540	15700	15700	15700	15700	0
351	20250502	123500	61911540	15700	15700	15700	15700	0
352	20250502	123400	61911540	15700	15700	15700	15700	0
353	20250502	123300	61911540	15700	15700	15700	15700	0
354	20250502	123200	61911540	15700	15690	15700	15690	58
355	20250502	123100	61001500	15690	15670	15690	15670	216
356	20250502	123000	57615390	15660	15660	15660	15660	0
357	20250502	122900	57615390	15660	15660	15660	15660	0
358	20250502	122800	57615390	15660	15660	15660	15660	0
359	20250502	122700	57615390	15660	15660	15660	15660	0
360	20250502	122600	57615390	15660	15660	15660	15660	44
361	20250502	122500	56926350	15660	15660	15660	15660	0
362	20250502	122400	56926350	15660	15660	15660	15660	0
363	20250502	122300	56926350	15660	15660	15660	15660	0
364	20250502	122200	56926350	15660	15660	15660	15660	0
365	20250502	122100	56926350	15660	15660	15660	15660	0
366	20250502	122000	56926350	15660	15660	15660	15660	0
367	20250502	121900	56926350	15660	15660	15660	15660	37
368	20250502	121800	56346930	15680	15680	15680	15680	0
369	20250502	121700	56346930	15680	15680	15680	15680	0
370	20250502	121600	56346930	15680	15680	15680	15680	0
371	20250502	121500	56346930	15680	15680	15680	15680	0
372	20250502	121400	56346930	15680	15680	15680	15680	0
373	20250502	121300	56346930	15680	15680	15680	15680	0
374	20250502	121200	56346930	15680	15680	15680	15680	3
375	20250502	121100	56299890	15670	15660	15670	15660	187
376	20250502	121000	53369710	15650	15650	15650	15650	11
377	20250502	120900	53197560	15660	15660	15660	15660	0
378	20250502	120800	53197560	15660	15660	15660	15660	0
379	20250502	120700	53197560	15660	15660	15660	15660	0
380	20250502	120600	53197560	15660	15660	15660	15660	11
381	20250502	120500	53025300	15660	15660	15660	15660	0
382	20250502	120400	53025300	15660	15660	15660	15660	0
383	20250502	120300	53025300	15660	15660	15660	15660	0
384	20250502	120200	53025300	15660	15660	15660	15660	12
385	20250502	120100	52837380	15660	15660	15660	15660	0
386	20250502	120000	52837380	15660	15660	15660	15660	0
387	20250502	115900	52837380	15660	15660	15660	15660	0
388	20250502	115800	52837380	15660	15660	15660	15660	0
389	20250502	115700	52837380	15660	15660	15660	15660	0
390	20250502	115600	52837380	15660	15660	15660	15660	0
391	20250502	115500	52837380	15660	15660	15660	15660	0
392	20250502	115400	52837380	15660	15660	15660	15660	11
393	20250502	115300	52665120	15660	15660	15660	15660	39
394	20250502	115200	52054380	15670	15670	15670	15670	1
395	20250502	115100	52038710	15660	15660	15660	15660	0
396	20250502	115000	52038710	15660	15660	15660	15660	11
397	20250502	114900	51866450	15660	15660	15660	15660	0
398	20250502	114800	51866450	15660	15660	15660	15660	0
399	20250502	114700	51866450	15660	15660	15660	15660	11
400	20250502	114600	51694190	15670	15670	15670	15670	0
401	20250502	114500	51694190	15670	15670	15670	15670	0
402	20250502	114400	51694190	15670	15670	15670	15670	13
403	20250502	114300	51490480	15660	15660	15660	15660	22
404	20250502	114200	51145960	15660	15660	15660	15660	0
405	20250502	114100	51145960	15660	15660	15660	15660	0
406	20250502	114000	51145960	15660	15660	15660	15660	1
407	20250502	113900	51130300	15680	15680	15680	15680	14
408	20250502	113800	50910780	15680	15680	15680	15680	0
409	20250502	113700	50910780	15680	15680	15680	15680	0
410	20250502	113600	50910780	15680	15680	15680	15680	0
411	20250502	113500	50910780	15680	15680	15680	15680	11
412	20250502	113400	50738300	15700	15700	15700	15700	0
413	20250502	113300	50738300	15700	15700	15700	15700	0
414	20250502	113200	50738300	15700	15700	15700	15700	0
415	20250502	113100	50738300	15700	15700	15700	15700	0
416	20250502	113000	50738300	15700	15700	15700	15700	35
417	20250502	112900	50188800	15700	15700	15700	15700	0
418	20250502	112800	50188800	15700	15700	15700	15700	30
419	20250502	112700	49717800	15710	15710	15710	15710	3
420	20250502	112600	49670670	15710	15710	15710	15710	2
421	20250502	112500	49639250	15710	15700	15710	15700	37
422	20250502	112400	49058330	15710	15710	15710	15710	17
423	20250502	112300	48791260	15710	15710	15710	15710	0
424	20250502	112200	48791260	15710	15710	15710	15710	13
425	20250502	112100	48587030	15710	15710	15710	15710	15
426	20250502	112000	48351380	15700	15700	15700	15700	11
427	20250502	111900	48178680	15700	15700	15700	15700	0
428	20250502	111800	48178680	15700	15700	15700	15700	0
429	20250502	111700	48178680	15700	15700	15700	15700	0
430	20250502	111600	48178680	15700	15700	15700	15700	11
431	20250502	111500	48005980	15700	15700	15700	15700	0
432	20250502	111400	48005980	15700	15700	15700	15700	0
433	20250502	111300	48005980	15700	15700	15700	15700	0
434	20250502	111200	48005980	15700	15700	15700	15700	11
435	20250502	111100	47833280	15700	15700	15700	15700	0
436	20250502	111000	47833280	15700	15700	15700	15700	11
437	20250502	110900	47660580	15710	15700	15710	15700	24
438	20250502	110800	47283650	15710	15710	15710	15710	0
439	20250502	110700	47283650	15710	15710	15710	15710	4
440	20250502	110600	47220810	15710	15710	15710	15710	30
441	20250502	110500	46749510	15710	15710	15710	15710	18
442	20250502	110400	46466730	15710	15720	15720	15710	34
443	20250502	110300	45932570	15720	15720	15720	15720	0
444	20250502	110200	45932570	15720	15720	15720	15720	47
445	20250502	110100	45193730	15730	15730	15730	15730	4
446	20250502	110000	45130810	15740	15740	15740	15740	0
447	20250502	105900	45130810	15740	15740	15740	15740	0
448	20250502	105800	45130810	15740	15740	15740	15740	0
449	20250502	105700	45130810	15740	15750	15750	15740	17
450	20250502	105600	44863210	15750	15750	15750	15750	0
451	20250502	105500	44863210	15750	15750	15750	15750	0
452	20250502	105400	44863210	15750	15750	15750	15750	23
453	20250502	105300	44500960	15750	15750	15750	15750	4
454	20250502	105200	44437960	15750	15750	15750	15750	0
455	20250502	105100	44437960	15750	15750	15750	15750	0
456	20250502	105000	44437960	15750	15750	15750	15750	11
457	20250502	104900	44264710	15750	15750	15750	15750	0
458	20250502	104800	44264710	15750	15750	15750	15750	0
459	20250502	104700	44264710	15750	15750	15750	15750	0
460	20250502	104600	44264710	15750	15750	15750	15750	11
461	20250502	104500	44091460	15760	15760	15760	15760	10
462	20250502	104400	43933860	15750	15750	15750	15750	0
463	20250502	104300	43933860	15750	15760	15760	15750	41
464	20250502	104200	43288010	15750	15750	15750	15750	11
465	20250502	104100	43114760	15760	15760	15760	15760	6
466	20250502	104000	43020200	15760	15760	15760	15760	0
467	20250502	103900	43020200	15760	15760	15760	15760	0
468	20250502	103800	43020200	15760	15770	15770	15760	9
469	20250502	103700	42878320	15760	15760	15760	15760	99
470	20250502	103600	41318080	15760	15760	15760	15760	0
471	20250502	103500	41318080	15760	15760	15760	15760	0
472	20250502	103400	41318080	15760	15760	15760	15760	11
473	20250502	103300	41144720	15770	15770	15770	15770	0
474	20250502	103200	41144720	15770	15770	15770	15770	0
475	20250502	103100	41144720	15770	15770	15770	15770	11
476	20250502	103000	40971250	15770	15770	15770	15770	0
477	20250502	102900	40971250	15770	15770	15770	15770	0
478	20250502	102800	40971250	15770	15770	15770	15770	0
479	20250502	102700	40971250	15770	15770	15770	15770	11
480	20250502	102600	40797780	15770	15770	15770	15770	0
481	20250502	102500	40797780	15770	15770	15770	15770	0
482	20250502	102400	40797780	15770	15770	15770	15770	0
483	20250502	102300	40797780	15770	15770	15770	15770	0
484	20250502	102200	40797780	15770	15770	15770	15770	5
485	20250502	102100	40718930	15770	15770	15770	15770	0
486	20250502	102000	40718930	15770	15770	15770	15770	0
487	20250502	101900	40718930	15770	15770	15770	15770	11
488	20250502	101800	40545460	15780	15780	15780	15780	0
489	20250502	101700	40545460	15780	15780	15780	15780	1
490	20250502	101600	40529680	15770	15770	15770	15770	1
491	20250502	101500	40513910	15770	15770	15770	15770	11
492	20250502	101400	40340440	15770	15770	15770	15770	0
493	20250502	101300	40340440	15770	15770	15770	15770	39
494	20250502	101200	39725410	15780	15770	15780	15770	111
495	20250502	101100	37973940	15770	15770	15770	15770	0
496	20250502	101000	37973940	15770	15770	15770	15770	11
497	20250502	100900	37800470	15770	15770	15770	15770	0
498	20250502	100800	37800470	15770	15770	15770	15770	11
499	20250502	100700	37627000	15780	15780	15780	15780	22
500	20250502	100600	37279840	15780	15780	15780	15780	0
501	20250502	100500	37279840	15780	15780	15780	15780	0
502	20250502	100400	37279840	15780	15780	15780	15780	0
503	20250502	100300	37279840	15780	15780	15780	15780	65
504	20250502	100200	36254140	15780	15780	15780	15780	0
505	20250502	100100	36254140	15780	15780	15780	15780	2
506	20250502	100000	36222580	15800	15800	15800	15800	0
507	20250502	095900	36222580	15800	15800	15800	15800	0
508	20250502	095800	36222580	15800	15800	15800	15800	100
509	20250502	095700	34642580	15790	15790	15790	15790	30
510	20250502	095600	34168880	15800	15800	15800	15800	0
511	20250502	095500	34168880	15800	15800	15800	15800	0
512	20250502	095400	34168880	15800	15800	15800	15800	0
513	20250502	095300	34168880	15800	15800	15800	15800	2
514	20250502	095200	34137280	15850	15850	15850	15850	0
515	20250502	095100	34137280	15850	15850	15850	15850	0
516	20250502	095000	34137280	15850	15850	15850	15850	0
517	20250502	094900	34137280	15850	15850	15850	15850	0
518	20250502	094800	34137280	15850	15850	15850	15850	0
519	20250502	094700	34137280	15850	15850	15850	15850	0
520	20250502	094600	34137280	15850	15850	15850	15850	14
521	20250502	094500	33915380	15850	15850	15850	15850	11
522	20250502	094400	33741030	15850	15850	15850	15850	81
523	20250502	094300	32457180	15860	15860	15860	15860	0
524	20250502	094200	32457180	15860	15860	15860	15860	1
525	20250502	094100	32441320	15850	15850	15850	15850	11
526	20250502	094000	32266970	15850	15850	15850	15850	0
527	20250502	093900	32266970	15850	15850	15850	15850	66
528	20250502	093800	31220870	15850	15850	15850	15850	0
529	20250502	093700	31220870	15850	15850	15850	15850	60
530	20250502	093600	30269870	15880	15880	15880	15880	0
531	20250502	093500	30269870	15880	15880	15880	15880	0
532	20250502	093400	30269870	15880	15880	15880	15880	0
533	20250502	093300	30269870	15880	15880	15880	15880	0
534	20250502	093200	30269870	15880	15880	15880	15880	0
535	20250502	093100	30269870	15880	15880	15880	15880	0
536	20250502	093000	30269870	15880	15880	15880	15880	0
537	20250502	092900	30269870	15880	15880	15880	15880	0
538	20250502	092800	30269870	15880	15880	15880	15880	0
539	20250502	092700	30269870	15880	15880	15880	15880	6
540	20250502	092600	30174590	15850	15850	15850	15850	0
541	20250502	092500	30174590	15850	15850	15850	15850	0
542	20250502	092400	30174590	15850	15850	15850	15850	0
543	20250502	092300	30174590	15850	15850	15850	15850	5
544	20250502	092200	30095340	15850	15850	15850	15850	0
545	20250502	092100	30095340	15850	15850	15850	15850	0
546	20250502	092000	30095340	15850	15850	15850	15850	0
547	20250502	091900	30095340	15850	15850	15850	15850	0
548	20250502	091800	30095340	15850	15920	15920	15850	38
549	20250502	091700	29492970	15900	15900	15900	15900	0
550	20250502	091600	29492970	15900	15900	15900	15900	632
551	20250502	091500	19444170	15900	15900	15900	15900	20
552	20250502	091400	19126170	15900	15900	15900	15900	0
553	20250502	091300	19126170	15900	15900	15900	15900	24
554	20250502	091200	18744570	15900	15900	15930	15900	275
555	20250502	091100	14369300	15930	15930	15930	15930	45
556	20250502	091000	13652450	15900	15900	15900	15900	0
557	20250502	090900	13652450	15900	15900	15900	15900	0
558	20250502	090800	13652450	15900	15900	15900	15900	6
559	20250502	090700	13557050	15950	15950	15950	15950	0
560	20250502	090600	13557050	15950	15950	15950	15950	0
561	20250502	090500	13557050	15950	15950	15950	15950	0
562	20250502	090400	13557050	15950	15950	15950	15950	0
563	20250502	090300	13557050	15950	15950	15950	15950	0
564	20250502	090200	13557050	15950	15940	15950	15940	400
565	20250502	090100	7177500	15950	15950	15950	15950	0
566	20250502	090000	7177500	15950	15950	15950	15950	450