KissMeData/003120/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182400	41103860	15990	15990	15990	15990	88
3	20250509	182300	41103860	15990	15990	15990	15990	0
4	20250509	182200	41103860	15990	15990	15990	15990	0
5	20250509	182100	41103860	15990	15990	15990	15990	0
6	20250509	182000	41103860	15990	15990	15990	15990	0
7	20250509	181900	41103860	15990	15990	15990	15990	0
8	20250509	181800	41103860	15990	15990	15990	15990	0
9	20250509	181700	41103860	15990	15990	15990	15990	0
10	20250509	181600	41103860	15990	15990	15990	15990	0
11	20250509	181500	41103860	15990	15990	15990	15990	0
12	20250509	181400	41103860	15990	15990	15990	15990	0
13	20250509	181300	41103860	15990	15990	15990	15990	0
14	20250509	181200	41103860	15990	15990	15990	15990	0
15	20250509	181100	41103860	15990	15990	15990	15990	0
16	20250509	181000	41103860	15990	15990	15990	15990	0
17	20250509	180900	41103860	15990	15990	15990	15990	0
18	20250509	180800	41103860	15990	15990	15990	15990	0
19	20250509	180700	41103860	15990	15990	15990	15990	0
20	20250509	180600	41103860	15990	15990	15990	15990	0
21	20250509	180500	41103860	15990	15990	15990	15990	0
22	20250509	180400	41103860	15990	15990	15990	15990	0
23	20250509	180300	41103860	15990	15990	15990	15990	0
24	20250509	180200	41103860	15990	15990	15990	15990	0
25	20250509	180100	41103860	15990	15990	15990	15990	0
26	20250509	180000	41103860	15990	15990	15990	15990	0
27	20250509	175900	41103860	15990	15990	15990	15990	0
28	20250509	175800	41103860	15990	15990	15990	15990	0
29	20250509	175700	41103860	15990	15990	15990	15990	0
30	20250509	175600	41103860	15990	15990	15990	15990	0
31	20250509	175500	41103860	15990	15990	15990	15990	0
32	20250509	175400	41103860	15990	15990	15990	15990	88
33	20250509	175300	41103860	15990	15990	15990	15990	0
34	20250509	175200	41103860	15990	15990	15990	15990	0
35	20250509	175100	41103860	15990	15990	15990	15990	0
36	20250509	175000	41103860	15990	15990	15990	15990	0
37	20250509	174900	41103860	15990	15990	15990	15990	0
38	20250509	174800	41103860	15990	15990	15990	15990	0
39	20250509	174700	41103860	15990	15990	15990	15990	0
40	20250509	174600	41103860	15990	15990	15990	15990	0
41	20250509	174500	41103860	15990	15990	15990	15990	0
42	20250509	174400	41103860	15990	15990	15990	15990	0
43	20250509	174300	41103860	15990	15990	15990	15990	0
44	20250509	174200	41103860	15990	15990	15990	15990	0
45	20250509	174100	41103860	15990	15990	15990	15990	0
46	20250509	174000	41103860	15990	15990	15990	15990	0
47	20250509	173900	41103860	15990	15990	15990	15990	0
48	20250509	173800	41103860	15990	15990	15990	15990	0
49	20250509	173700	41103860	15990	15990	15990	15990	0
50	20250509	173600	41103860	15990	15990	15990	15990	0
51	20250509	173500	41103860	15990	15990	15990	15990	0
52	20250509	173400	41103860	15990	15990	15990	15990	0
53	20250509	173300	41103860	15990	15990	15990	15990	0
54	20250509	173200	41103860	15990	15990	15990	15990	0
55	20250509	173100	41103860	15990	15990	15990	15990	0
56	20250509	173000	41103860	15990	15990	15990	15990	0
57	20250509	172900	41103860	15990	15990	15990	15990	0
58	20250509	172800	41103860	15990	15990	15990	15990	0
59	20250509	172700	41103860	15990	15990	15990	15990	0
60	20250509	172600	41103860	15990	15990	15990	15990	0
61	20250509	172500	41103860	15990	15990	15990	15990	0
62	20250509	172400	41103860	15990	15990	15990	15990	88
63	20250509	172300	41103860	15990	15990	15990	15990	0
64	20250509	172200	41103860	15990	15990	15990	15990	0
65	20250509	172100	41103860	15990	15990	15990	15990	0
66	20250509	172000	41103860	15990	15990	15990	15990	0
67	20250509	171900	41103860	15990	15990	15990	15990	0
68	20250509	171800	41103860	15990	15990	15990	15990	0
69	20250509	171700	41103860	15990	15990	15990	15990	0
70	20250509	171600	41103860	15990	15990	15990	15990	0
71	20250509	171500	41103860	15990	15990	15990	15990	0
72	20250509	171400	41103860	15990	15990	15990	15990	0
73	20250509	171300	41103860	15990	15990	15990	15990	0
74	20250509	171200	41103860	15990	15990	15990	15990	0
75	20250509	171100	41103860	15990	15990	15990	15990	0
76	20250509	171000	41103860	15990	15990	15990	15990	0
77	20250509	170900	41103860	15990	15990	15990	15990	0
78	20250509	170800	41103860	15990	15990	15990	15990	0
79	20250509	170700	41103860	15990	15990	15990	15990	0
80	20250509	170600	41103860	15990	15990	15990	15990	0
81	20250509	170500	41103860	15990	15990	15990	15990	0
82	20250509	170400	41103860	15990	15990	15990	15990	0
83	20250509	170300	41103860	15990	15990	15990	15990	0
84	20250509	170200	41103860	15990	15990	15990	15990	0
85	20250509	170100	41103860	15990	15990	15990	15990	0
86	20250509	170000	41103860	15990	15990	15990	15990	0
87	20250509	165900	41103860	15990	15990	15990	15990	0
88	20250509	165800	41103860	15990	15990	15990	15990	0
89	20250509	165700	41103860	15990	15990	15990	15990	0
90	20250509	165600	41103860	15990	15990	15990	15990	0
91	20250509	165500	41103860	15990	15990	15990	15990	0
92	20250509	165400	41103860	15990	15990	15990	15990	88
93	20250509	165300	41103860	15990	15990	15990	15990	0
94	20250509	165200	41103860	15990	15990	15990	15990	0
95	20250509	165100	41103860	15990	15990	15990	15990	0
96	20250509	165000	41103860	15990	15990	15990	15990	0
97	20250509	164900	41103860	15990	15990	15990	15990	0
98	20250509	164800	41103860	15990	15990	15990	15990	0
99	20250509	164700	41103860	15990	15990	15990	15990	0
100	20250509	164600	41103860	15990	15990	15990	15990	0
101	20250509	164500	41103860	15990	15990	15990	15990	0
102	20250509	164400	41103860	15990	15990	15990	15990	0
103	20250509	164300	41103860	15990	15990	15990	15990	0
104	20250509	164200	41103860	15990	15990	15990	15990	0
105	20250509	164100	41103860	15990	15990	15990	15990	0
106	20250509	164000	41103860	15990	15990	15990	15990	0
107	20250509	163900	41103860	15990	15990	15990	15990	0
108	20250509	163800	41103860	15990	15990	15990	15990	0
109	20250509	163700	41103860	15990	15990	15990	15990	0
110	20250509	163600	41103860	15990	15990	15990	15990	0
111	20250509	163500	41103860	15990	15990	15990	15990	0
112	20250509	163400	41103860	15990	15990	15990	15990	0
113	20250509	163300	41103860	15990	15990	15990	15990	0
114	20250509	163200	41103860	15990	15990	15990	15990	0
115	20250509	163100	41103860	15990	15990	15990	15990	0
116	20250509	163000	41103860	15990	15990	15990	15990	0
117	20250509	162900	41103860	15990	15990	15990	15990	0
118	20250509	162800	41103860	15990	15990	15990	15990	0
119	20250509	162700	41103860	15990	15990	15990	15990	0
120	20250509	162600	41103860	15990	15990	15990	15990	0
121	20250509	162500	41103860	15990	15990	15990	15990	0
122	20250509	162400	41103860	15990	15990	15990	15990	88
123	20250509	162300	41103860	15990	15990	15990	15990	0
124	20250509	162200	41103860	15990	15990	15990	15990	0
125	20250509	162100	41103860	15990	15990	15990	15990	0
126	20250509	162000	41103860	15990	15990	15990	15990	0
127	20250509	161900	41103860	15990	15990	15990	15990	0
128	20250509	161800	41103860	15990	15990	15990	15990	0
129	20250509	161700	41103860	15990	15990	15990	15990	0
130	20250509	161600	41103860	15990	15990	15990	15990	0
131	20250509	161500	41103860	15990	15990	15990	15990	0
132	20250509	161400	41103860	15990	15990	15990	15990	0
133	20250509	161300	41103860	15990	15990	15990	15990	0
134	20250509	161200	41103860	15990	15990	15990	15990	0
135	20250509	161100	41103860	15990	15990	15990	15990	0
136	20250509	161000	41103860	15990	15990	15990	15990	0
137	20250509	160900	41103860	15990	15990	15990	15990	0
138	20250509	160800	41103860	15990	15990	15990	15990	0
139	20250509	160700	41103860	15990	15990	15990	15990	0
140	20250509	160600	41103860	15990	15990	15990	15990	0
141	20250509	160500	41103860	15990	15990	15990	15990	0
142	20250509	160400	41103860	15990	15990	15990	15990	0
143	20250509	160300	41103860	15990	15990	15990	15990	0
144	20250509	160200	41103860	15990	15990	15990	15990	0
145	20250509	160100	41103860	15990	15990	15990	15990	0
146	20250509	160000	41103860	15990	15990	15990	15990	0
147	20250509	155900	41103860	15990	15990	15990	15990	0
148	20250509	155800	41103860	15990	15990	15990	15990	0
149	20250509	155700	41103860	15990	15990	15990	15990	0
150	20250509	155600	41103860	15990	15990	15990	15990	0
151	20250509	155500	41103860	15990	15990	15990	15990	0
152	20250509	155400	41103860	15990	15990	15990	15990	88
153	20250509	155300	41103860	15990	15990	15990	15990	0
154	20250509	155200	41103860	15990	15990	15990	15990	0
155	20250509	155100	41103860	15990	15990	15990	15990	0
156	20250509	155000	41103860	15990	15990	15990	15990	0
157	20250509	154900	41103860	15990	15990	15990	15990	0
158	20250509	154800	41103860	15990	15990	15990	15990	0
159	20250509	154700	41103860	15990	15990	15990	15990	0
160	20250509	154600	41103860	15990	15990	15990	15990	0
161	20250509	154500	41103860	15990	15990	15990	15990	0
162	20250509	154400	41103860	15990	15990	15990	15990	0
163	20250509	154300	41103860	15990	15990	15990	15990	0
164	20250509	154200	41103860	15990	15990	15990	15990	0
165	20250509	154100	41103860	15990	15990	15990	15990	0
166	20250509	154000	41103860	15990	15990	15990	15990	0
167	20250509	153900	41103860	15990	15990	15990	15990	0
168	20250509	153800	41103860	15990	15990	15990	15990	0
169	20250509	153700	41103860	15990	15990	15990	15990	0
170	20250509	153600	41103860	15990	15990	15990	15990	0
171	20250509	153500	41103860	15990	15990	15990	15990	0
172	20250509	153400	41103860	15990	15990	15990	15990	0
173	20250509	153300	41103860	15990	15990	15990	15990	0
174	20250509	153200	41103860	15990	15990	15990	15990	0
175	20250509	153100	41103860	15990	15990	15990	15990	0
176	20250509	153000	41103860	15990	15990	15990	15990	88
177	20250509	152900	39696740	15970	15970	15970	15970	0
178	20250509	152800	39696740	15970	15970	15970	15970	0
179	20250509	152700	39696740	15970	15970	15970	15970	0
180	20250509	152600	39696740	15970	15970	15970	15970	0
181	20250509	152500	39696740	15970	15970	15970	15970	0
182	20250509	152400	39696740	15970	15970	15970	15970	0
183	20250509	152300	39696740	15970	15970	15970	15970	0
184	20250509	152200	39696740	15970	15970	15970	15970	0
185	20250509	152100	39696740	15970	15970	15970	15970	0
186	20250509	152000	39696740	15970	15970	15970	15970	0
187	20250509	151900	39696740	15970	15970	15970	15970	94
188	20250509	151800	38195560	15970	15970	15970	15970	0
189	20250509	151700	38195560	15970	15970	15970	15970	0
190	20250509	151600	38195560	15970	15970	15970	15970	0
191	20250509	151500	38195560	15970	15970	15970	15970	31
192	20250509	151400	37700490	15960	15960	15960	15960	0
193	20250509	151300	37700490	15960	15960	15960	15960	0
194	20250509	151200	37700490	15960	15960	15960	15960	0
195	20250509	151100	37700490	15960	15960	15960	15960	0
196	20250509	151000	37700490	15960	15970	15970	15960	2
197	20250509	150900	37668560	15970	15970	15970	15970	0
198	20250509	150800	37668560	15970	15970	15970	15970	0
199	20250509	150700	37668560	15970	15970	15970	15970	0
200	20250509	150600	37668560	15970	15970	15970	15970	20
201	20250509	150500	37349160	15970	15970	15970	15970	0
202	20250509	150400	37349160	15970	15970	15970	15970	0
203	20250509	150300	37349160	15970	15970	15970	15970	0
204	20250509	150200	37349160	15970	15970	15970	15970	4
205	20250509	150100	37285280	15960	15960	15960	15960	0
206	20250509	150000	37285280	15960	15960	15960	15960	0
207	20250509	145900	37285280	15960	15960	15960	15960	50
208	20250509	145800	36487280	15960	15960	15960	15960	58
209	20250509	145700	35561600	15960	15960	15960	15960	0
210	20250509	145600	35561600	15960	15960	15960	15960	1
211	20250509	145500	35545640	15970	15970	15970	15970	0
212	20250509	145400	35545640	15970	15970	15970	15970	0
213	20250509	145300	35545640	15970	15970	15970	15970	0
214	20250509	145200	35545640	15970	15970	15970	15970	0
215	20250509	145100	35545640	15970	15970	15970	15970	2
216	20250509	145000	35513700	15960	15960	15960	15960	0
217	20250509	144900	35513700	15960	15960	15960	15960	0
218	20250509	144800	35513700	15960	15960	15960	15960	0
219	20250509	144700	35513700	15960	15960	15960	15960	350
220	20250509	144600	29927700	15970	15970	15970	15970	0
221	20250509	144500	29927700	15970	15970	15970	15970	0
222	20250509	144400	29927700	15970	15970	15970	15970	0
223	20250509	144300	29927700	15970	15970	15970	15970	0
224	20250509	144200	29927700	15970	15970	15970	15970	11
225	20250509	144100	29752030	15970	15970	15970	15970	0
226	20250509	144000	29752030	15970	15970	15970	15970	0
227	20250509	143900	29752030	15970	15970	15970	15970	0
228	20250509	143800	29752030	15970	15970	15970	15970	0
229	20250509	143700	29752030	15970	15970	15970	15970	0
230	20250509	143600	29752030	15970	15970	15970	15970	0
231	20250509	143500	29752030	15970	15970	15970	15970	0
232	20250509	143400	29752030	15970	15970	15970	15970	0
233	20250509	143300	29752030	15970	15970	15970	15970	0
234	20250509	143200	29752030	15970	15970	15970	15970	0
235	20250509	143100	29752030	15970	15970	15970	15970	0
236	20250509	143000	29752030	15970	15970	15970	15970	0
237	20250509	142900	29752030	15970	15970	15970	15970	0
238	20250509	142800	29752030	15970	15970	15970	15970	20
239	20250509	142700	29432630	15960	15960	15960	15960	58
240	20250509	142600	28506950	15960	15960	15960	15960	0
241	20250509	142500	28506950	15960	15960	15960	15960	0
242	20250509	142400	28506950	15960	15950	15960	15950	4
243	20250509	142300	28443120	15960	15960	15960	15960	5
244	20250509	142200	28363320	15950	15950	15950	15950	0
245	20250509	142100	28363320	15950	15950	15950	15950	0
246	20250509	142000	28363320	15950	15950	15950	15950	0
247	20250509	141900	28363320	15950	15950	15950	15950	0
248	20250509	141800	28363320	15950	15950	15950	15950	0
249	20250509	141700	28363320	15950	15950	15950	15950	0
250	20250509	141600	28363320	15950	15950	15950	15950	0
251	20250509	141500	28363320	15950	15950	15950	15950	0
252	20250509	141400	28363320	15950	15950	15950	15950	0
253	20250509	141300	28363320	15950	15950	15950	15950	80
254	20250509	141200	27087320	15950	15950	15950	15950	0
255	20250509	141100	27087320	15950	15950	15950	15950	0
256	20250509	141000	27087320	15950	15950	15950	15950	1
257	20250509	140900	27071370	15950	15950	15950	15950	0
258	20250509	140800	27071370	15950	15950	15950	15950	0
259	20250509	140700	27071370	15950	15950	15950	15950	0
260	20250509	140600	27071370	15950	15950	15950	15950	0
261	20250509	140500	27071370	15950	15950	15950	15950	0
262	20250509	140400	27071370	15950	15950	15950	15950	0
263	20250509	140300	27071370	15950	15950	15950	15950	0
264	20250509	140200	27071370	15950	15950	15950	15950	1
265	20250509	140100	27055420	15950	15950	15950	15950	0
266	20250509	140000	27055420	15950	15950	15950	15950	0
267	20250509	135900	27055420	15950	15950	15950	15950	0
268	20250509	135800	27055420	15950	15950	15950	15950	0
269	20250509	135700	27055420	15950	15950	15950	15950	0
270	20250509	135600	27055420	15950	15950	15950	15950	0
271	20250509	135500	27055420	15950	15950	15950	15950	0
272	20250509	135400	27055420	15950	15950	15950	15950	0
273	20250509	135300	27055420	15950	15950	15950	15950	0
274	20250509	135200	27055420	15950	15950	15950	15950	0
275	20250509	135100	27055420	15950	15950	15950	15950	1
276	20250509	135000	27039470	15950	15950	15950	15950	0
277	20250509	134900	27039470	15950	15950	15950	15950	0
278	20250509	134800	27039470	15950	15950	15950	15950	0
279	20250509	134700	27039470	15950	15950	15950	15950	0
280	20250509	134600	27039470	15950	15950	15950	15950	0
281	20250509	134500	27039470	15950	15950	15950	15950	0
282	20250509	134400	27039470	15950	15950	15950	15950	0
283	20250509	134300	27039470	15950	15950	15950	15950	0
284	20250509	134200	27039470	15950	15950	15950	15950	0
285	20250509	134100	27039470	15950	15950	15950	15950	167
286	20250509	134000	24375820	15960	15960	15960	15960	0
287	20250509	133900	24375820	15960	15960	15960	15960	54
288	20250509	133800	23513980	15970	15970	15970	15970	0
289	20250509	133700	23513980	15970	15970	15970	15970	0
290	20250509	133600	23513980	15970	15970	15970	15970	0
291	20250509	133500	23513980	15970	15970	15970	15970	0
292	20250509	133400	23513980	15970	15970	15970	15970	0
293	20250509	133300	23513980	15970	15970	15970	15970	0
294	20250509	133200	23513980	15970	15970	15970	15970	0
295	20250509	133100	23513980	15970	15970	15970	15970	0
296	20250509	133000	23513980	15970	15970	15970	15970	0
297	20250509	132900	23513980	15970	15970	15970	15970	0
298	20250509	132800	23513980	15970	15970	15970	15970	0
299	20250509	132700	23513980	15970	15970	15970	15970	21
300	20250509	132600	23178610	15960	15960	15960	15960	0
301	20250509	132500	23178610	15960	15960	15960	15960	0
302	20250509	132400	23178610	15960	15960	15960	15960	0
303	20250509	132300	23178610	15960	15960	15960	15960	0
304	20250509	132200	23178610	15960	15960	15960	15960	0
305	20250509	132100	23178610	15960	15960	15960	15960	0
306	20250509	132000	23178610	15960	15960	15960	15960	0
307	20250509	131900	23178610	15960	15960	15960	15960	1
308	20250509	131800	23162650	15980	15980	15980	15980	0
309	20250509	131700	23162650	15980	15980	15980	15980	0
310	20250509	131600	23162650	15980	15980	15980	15980	0
311	20250509	131500	23162650	15980	15980	15980	15980	0
312	20250509	131400	23162650	15980	15980	15980	15980	0
313	20250509	131300	23162650	15980	15980	15980	15980	0
314	20250509	131200	23162650	15980	15980	15980	15980	0
315	20250509	131100	23162650	15980	15980	15980	15980	0
316	20250509	131000	23162650	15980	15980	15980	15980	0
317	20250509	130900	23162650	15980	15980	15980	15980	0
318	20250509	130800	23162650	15980	15980	15980	15980	0
319	20250509	130700	23162650	15980	15980	15980	15980	0
320	20250509	130600	23162650	15980	15980	15980	15980	0
321	20250509	130500	23162650	15980	15980	15980	15980	0
322	20250509	130400	23162650	15980	15980	15980	15980	0
323	20250509	130300	23162650	15980	15980	15980	15980	0
324	20250509	130200	23162650	15980	15980	15980	15980	0
325	20250509	130100	23162650	15980	15980	15980	15980	0
326	20250509	130000	23162650	15980	15980	15980	15980	1
327	20250509	125900	23146670	15980	15980	15980	15980	0
328	20250509	125800	23146670	15980	15980	15980	15980	0
329	20250509	125700	23146670	15980	15980	15980	15980	0
330	20250509	125600	23146670	15980	15980	15980	15980	0
331	20250509	125500	23146670	15980	15980	15980	15980	1
332	20250509	125400	23130690	15980	15980	15980	15980	0
333	20250509	125300	23130690	15980	15980	15980	15980	0
334	20250509	125200	23130690	15980	15980	15980	15980	0
335	20250509	125100	23130690	15980	15980	15980	15980	0
336	20250509	125000	23130690	15980	15980	15980	15980	0
337	20250509	124900	23130690	15980	15980	15980	15980	0
338	20250509	124800	23130690	15980	15970	15980	15970	134
339	20250509	124700	20989560	15970	15970	15970	15970	1
340	20250509	124600	20973590	15970	15970	15970	15970	0
341	20250509	124500	20973590	15970	15970	15970	15970	0
342	20250509	124400	20973590	15970	15970	15970	15970	0
343	20250509	124300	20973590	15970	15970	15970	15970	0
344	20250509	124200	20973590	15970	15970	15970	15970	0
345	20250509	124100	20973590	15970	15970	15970	15970	0
346	20250509	124000	20973590	15970	15970	15970	15970	0
347	20250509	123900	20973590	15970	15970	15970	15970	0
348	20250509	123800	20973590	15970	15970	15970	15970	0
349	20250509	123700	20973590	15970	15970	15970	15970	0
350	20250509	123600	20973590	15970	15970	15970	15970	0
351	20250509	123500	20973590	15970	15970	15970	15970	1
352	20250509	123400	20957620	15970	15970	15970	15970	1
353	20250509	123300	20941650	15970	15970	15970	15970	1
354	20250509	123200	20925680	15970	15950	15970	15950	47
355	20250509	123100	20175610	15940	15940	15940	15940	0
356	20250509	123000	20175610	15940	15940	15940	15940	0
357	20250509	122900	20175610	15940	15940	15940	15940	0
358	20250509	122800	20175610	15940	15940	15940	15940	0
359	20250509	122700	20175610	15940	15940	15940	15940	0
360	20250509	122600	20175610	15940	15940	15940	15940	463
361	20250509	122500	12795390	15940	15940	15940	15940	1
362	20250509	122400	12779450	15940	15940	15940	15940	0
363	20250509	122300	12779450	15940	15940	15940	15940	0
364	20250509	122200	12779450	15940	15940	15940	15940	0
365	20250509	122100	12779450	15940	15940	15940	15940	0
366	20250509	122000	12779450	15940	15940	15940	15940	0
367	20250509	121900	12779450	15940	15940	15940	15940	0
368	20250509	121800	12779450	15940	15940	15940	15940	0
369	20250509	121700	12779450	15940	15940	15940	15940	0
370	20250509	121600	12779450	15940	15940	15940	15940	0
371	20250509	121500	12779450	15940	15940	15940	15940	0
372	20250509	121400	12779450	15940	15940	15940	15940	1
373	20250509	121300	12763510	15940	15940	15940	15940	0
374	20250509	121200	12763510	15940	15940	15940	15940	0
375	20250509	121100	12763510	15940	15940	15940	15940	0
376	20250509	121000	12763510	15940	15940	15940	15940	0
377	20250509	120900	12763510	15940	15940	15940	15940	0
378	20250509	120800	12763510	15940	15940	15940	15940	0
379	20250509	120700	12763510	15940	15940	15940	15940	0
380	20250509	120600	12763510	15940	15940	15940	15940	0
381	20250509	120500	12763510	15940	15940	15940	15940	0
382	20250509	120400	12763510	15940	15940	15940	15940	0
383	20250509	120300	12763510	15940	15940	15940	15940	0
384	20250509	120200	12763510	15940	15940	15940	15940	0
385	20250509	120100	12763510	15940	15940	15940	15940	1
386	20250509	120000	12747570	15940	15940	15940	15940	0
387	20250509	115900	12747570	15940	15940	15940	15940	0
388	20250509	115800	12747570	15940	15940	15940	15940	0
389	20250509	115700	12747570	15940	15940	15940	15940	0
390	20250509	115600	12747570	15940	15940	15940	15940	0
391	20250509	115500	12747570	15940	15940	15940	15940	0
392	20250509	115400	12747570	15940	15940	15940	15940	0
393	20250509	115300	12747570	15940	15940	15940	15940	0
394	20250509	115200	12747570	15940	15940	15940	15940	0
395	20250509	115100	12747570	15940	15940	15940	15940	0
396	20250509	115000	12747570	15940	15940	15940	15940	0
397	20250509	114900	12747570	15940	15940	15940	15940	0
398	20250509	114800	12747570	15940	15940	15940	15940	0
399	20250509	114700	12747570	15940	15940	15940	15940	0
400	20250509	114600	12747570	15940	15950	15950	15940	125
401	20250509	114500	10755010	15960	15960	15960	15960	0
402	20250509	114400	10755010	15960	15960	15960	15960	0
403	20250509	114300	10755010	15960	15960	15960	15960	0
404	20250509	114200	10755010	15960	15960	15960	15960	0
405	20250509	114100	10755010	15960	15960	15960	15960	0
406	20250509	114000	10755010	15960	15960	15960	15960	0
407	20250509	113900	10755010	15960	15960	15960	15960	0
408	20250509	113800	10755010	15960	15960	15960	15960	0
409	20250509	113700	10755010	15960	15960	15960	15960	0
410	20250509	113600	10755010	15960	15960	15960	15960	0
411	20250509	113500	10755010	15960	15960	15960	15960	0
412	20250509	113400	10755010	15960	15960	15960	15960	3
413	20250509	113300	10707130	15960	15960	15960	15960	0
414	20250509	113200	10707130	15960	15960	15960	15960	0
415	20250509	113100	10707130	15960	15960	15960	15960	0
416	20250509	113000	10707130	15960	15960	15960	15960	0
417	20250509	112900	10707130	15960	15960	15960	15960	0
418	20250509	112800	10707130	15960	15960	15960	15960	0
419	20250509	112700	10707130	15960	15960	15960	15960	0
420	20250509	112600	10707130	15960	15960	15960	15960	0
421	20250509	112500	10707130	15960	15960	15960	15960	0
422	20250509	112400	10707130	15960	15960	15960	15960	0
423	20250509	112300	10707130	15960	15960	15960	15960	88
424	20250509	112200	9302650	15960	15960	15960	15960	0
425	20250509	112100	9302650	15960	15960	15960	15960	0
426	20250509	112000	9302650	15960	15960	15960	15960	0
427	20250509	111900	9302650	15960	15960	15960	15960	0
428	20250509	111800	9302650	15960	15940	15960	15940	79
429	20250509	111700	8041940	15940	15940	15940	15940	0
430	20250509	111600	8041940	15940	15940	15940	15940	0
431	20250509	111500	8041940	15940	15940	15940	15940	0
432	20250509	111400	8041940	15940	15940	15940	15940	0
433	20250509	111300	8041940	15940	15940	15940	15940	0
434	20250509	111200	8041940	15940	15940	15940	15940	0
435	20250509	111100	8041940	15940	15940	15940	15940	0
436	20250509	111000	8041940	15940	15940	15940	15940	0
437	20250509	110900	8041940	15940	15940	15940	15940	11
438	20250509	110800	7866600	15940	15940	15940	15940	191
439	20250509	110700	4822060	15940	15940	15940	15940	0
440	20250509	110600	4822060	15940	15940	15940	15940	0
441	20250509	110500	4822060	15940	15940	15940	15940	1
442	20250509	110400	4806120	15950	15950	15950	15950	0
443	20250509	110300	4806120	15950	15950	15950	15950	0
444	20250509	110200	4806120	15950	15950	15950	15950	2
445	20250509	110100	4774220	15960	15960	15960	15960	0
446	20250509	110000	4774220	15960	15960	15960	15960	0
447	20250509	105900	4774220	15960	15960	15960	15960	0
448	20250509	105800	4774220	15960	15960	15960	15960	0
449	20250509	105700	4774220	15960	15960	15960	15960	0
450	20250509	105600	4774220	15960	15960	15960	15960	0
451	20250509	105500	4774220	15960	15960	15960	15960	1
452	20250509	105400	4758260	15940	15940	15940	15940	0
453	20250509	105300	4758260	15940	15940	15940	15940	0
454	20250509	105200	4758260	15940	15940	15940	15940	0
455	20250509	105100	4758260	15940	15940	15940	15940	0
456	20250509	105000	4758260	15940	15940	15940	15940	0
457	20250509	104900	4758260	15940	15940	15940	15940	0
458	20250509	104800	4758260	15940	15940	15940	15940	0
459	20250509	104700	4758260	15940	15940	15940	15940	0
460	20250509	104600	4758260	15940	15940	15940	15940	0
461	20250509	104500	4758260	15940	15940	15940	15940	0
462	20250509	104400	4758260	15940	15940	15940	15940	1
463	20250509	104300	4742320	15950	15950	15950	15950	0
464	20250509	104200	4742320	15950	15950	15950	15950	0
465	20250509	104100	4742320	15950	15950	15950	15950	0
466	20250509	104000	4742320	15950	15950	15950	15950	0
467	20250509	103900	4742320	15950	15950	15950	15950	28
468	20250509	103800	4295720	15950	15950	15950	15950	0
469	20250509	103700	4295720	15950	15950	15950	15950	1
470	20250509	103600	4279770	15960	15960	15960	15960	0
471	20250509	103500	4279770	15960	15960	15960	15960	0
472	20250509	103400	4279770	15960	15960	15960	15960	3
473	20250509	103300	4231890	15950	15950	15950	15950	0
474	20250509	103200	4231890	15950	15950	15950	15950	0
475	20250509	103100	4231890	15950	15950	15950	15950	1
476	20250509	103000	4215940	15960	15960	15960	15960	0
477	20250509	102900	4215940	15960	15960	15960	15960	0
478	20250509	102800	4215940	15960	15960	15960	15960	0
479	20250509	102700	4215940	15960	15960	15960	15960	0
480	20250509	102600	4215940	15960	15960	15960	15960	0
481	20250509	102500	4215940	15960	15960	15960	15960	0
482	20250509	102400	4215940	15960	15960	15960	15960	0
483	20250509	102300	4215940	15960	15960	15960	15960	0
484	20250509	102200	4215940	15960	15960	15960	15960	0
485	20250509	102100	4215940	15960	15960	15960	15960	0
486	20250509	102000	4215940	15960	15960	15960	15960	0
487	20250509	101900	4215940	15960	15960	15960	15960	0
488	20250509	101800	4215940	15960	15960	15960	15960	0
489	20250509	101700	4215940	15960	15960	15960	15960	0
490	20250509	101600	4215940	15960	15960	15960	15960	0
491	20250509	101500	4215940	15960	15960	15960	15960	0
492	20250509	101400	4215940	15960	15960	15960	15960	1
493	20250509	101300	4199980	15960	15940	15960	15940	27
494	20250509	101200	3769080	15960	15960	15960	15960	0
495	20250509	101100	3769080	15960	15960	15960	15960	0
496	20250509	101000	3769080	15960	15960	15960	15960	23
497	20250509	100900	3402000	15960	15960	15960	15960	1
498	20250509	100800	3386040	15960	15960	15960	15960	0
499	20250509	100700	3386040	15960	15960	15960	15960	0
500	20250509	100600	3386040	15960	15960	15960	15960	0
501	20250509	100500	3386040	15960	15960	15960	15960	0
502	20250509	100400	3386040	15960	15960	15960	15960	0
503	20250509	100300	3386040	15960	15960	15960	15960	0
504	20250509	100200	3386040	15960	15960	15960	15960	0
505	20250509	100100	3386040	15960	15960	15960	15960	16
506	20250509	100000	3130680	15960	15940	15960	15940	2
507	20250509	095900	3098780	15990	15990	15990	15990	0
508	20250509	095800	3098780	15990	15990	15990	15990	0
509	20250509	095700	3098780	15990	15990	15990	15990	0
510	20250509	095600	3098780	15990	15960	15990	15960	51
511	20250509	095500	2284070	15960	15960	15960	15960	0
512	20250509	095400	2284070	15960	15960	15960	15960	31
513	20250509	095300	1789310	15930	15930	15930	15930	2
514	20250509	095200	1757450	15930	15930	15930	15930	0
515	20250509	095100	1757450	15930	15930	15930	15930	0
516	20250509	095000	1757450	15930	15930	15930	15930	0
517	20250509	094900	1757450	15930	15930	15930	15930	0
518	20250509	094800	1757450	15930	15930	15930	15930	0
519	20250509	094700	1757450	15930	15930	15930	15930	0
520	20250509	094600	1757450	15930	15930	15930	15930	0
521	20250509	094500	1757450	15930	15930	15930	15930	0
522	20250509	094400	1757450	15930	15930	15930	15930	0
523	20250509	094300	1757450	15930	15930	15930	15930	0
524	20250509	094200	1757450	15930	15930	15930	15930	0
525	20250509	094100	1757450	15930	15930	15930	15930	0
526	20250509	094000	1757450	15930	15930	15930	15930	0
527	20250509	093900	1757450	15930	15930	15930	15930	14
528	20250509	093800	1534430	15930	15930	15930	15930	0
529	20250509	093700	1534430	15930	15930	15930	15930	0
530	20250509	093600	1534430	15930	15930	15930	15930	0
531	20250509	093500	1534430	15930	15930	15930	15930	0
532	20250509	093400	1534430	15930	15930	15930	15930	0
533	20250509	093300	1534430	15930	15930	15930	15930	0
534	20250509	093200	1534430	15930	15930	15930	15930	0
535	20250509	093100	1534430	15930	15930	15930	15930	0
536	20250509	093000	1534430	15930	15930	15930	15930	0
537	20250509	092900	1534430	15930	15930	15930	15930	0
538	20250509	092800	1534430	15930	15930	15930	15930	3
539	20250509	092700	1486640	15990	15990	15990	15990	0
540	20250509	092600	1486640	15990	15990	15990	15990	0
541	20250509	092500	1486640	15990	15990	15990	15990	0
542	20250509	092400	1486640	15990	15990	15990	15990	14
543	20250509	092300	1262780	15990	15990	15990	15990	0
544	20250509	092200	1262780	15990	15980	15990	15980	78
545	20250509	092100	15980	15980	15980	15980	15980	0
546	20250509	092000	15980	15980	15980	15980	15980	0
547	20250509	091900	15980	15980	15980	15980	15980	0
548	20250509	091800	15980	15980	15980	15980	15980	1
549	20250509	091700	0	15930	15930	15930	15930	0
550	20250509	091600	0	15930	15930	15930	15930	0
551	20250509	091500	0	15930	15930	15930	15930	0
552	20250509	091400	0	15930	15930	15930	15930	0
553	20250509	091300	0	15930	15930	15930	15930	0
554	20250509	091200	0	15930	15930	15930	15930	0
555	20250509	091100	0	15930	15930	15930	15930	0
556	20250509	091000	0	15930	15930	15930	15930	0
557	20250509	090900	0	15930	15930	15930	15930	0
558	20250509	090800	0	15930	15930	15930	15930	0
559	20250509	090700	0	15930	15930	15930	15930	0
560	20250509	090600	0	15930	15930	15930	15930	0
561	20250509	090500	0	15930	15930	15930	15930	0
562	20250509	090400	0	15930	15930	15930	15930	0
563	20250509	090300	0	15930	15930	15930	15930	0
564	20250509	090200	0	15930	15930	15930	15930	0
565	20250509	090100	0	15930	15930	15930	15930	0
566	20250509	090000	0	15930	15930	15930	15930	0