KissMeData/003120/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	182300	239385470	17050	17050	17050	17050	97
3	20250514	182200	239385470	17050	17050	17050	17050	0
4	20250514	182100	239385470	17050	17050	17050	17050	0
5	20250514	182000	239385470	17050	17050	17050	17050	0
6	20250514	181900	239385470	17050	17050	17050	17050	0
7	20250514	181800	239385470	17050	17050	17050	17050	0
8	20250514	181700	239385470	17050	17050	17050	17050	0
9	20250514	181600	239385470	17050	17050	17050	17050	0
10	20250514	181500	239385470	17050	17050	17050	17050	0
11	20250514	181400	239385470	17050	17050	17050	17050	0
12	20250514	181300	239385470	17050	17050	17050	17050	0
13	20250514	181200	239385470	17050	17050	17050	17050	0
14	20250514	181100	239385470	17050	17050	17050	17050	0
15	20250514	181000	239385470	17050	17050	17050	17050	0
16	20250514	180900	239385470	17050	17050	17050	17050	0
17	20250514	180800	239385470	17050	17050	17050	17050	0
18	20250514	180700	239385470	17050	17050	17050	17050	0
19	20250514	180600	239385470	17050	17050	17050	17050	0
20	20250514	180500	239385470	17050	17050	17050	17050	0
21	20250514	180400	239385470	17050	17050	17050	17050	0
22	20250514	180300	239385470	17050	17050	17050	17050	0
23	20250514	180200	239385470	17050	17050	17050	17050	0
24	20250514	180100	239385470	17050	17050	17050	17050	0
25	20250514	180000	239385470	17050	17050	17050	17050	0
26	20250514	175900	239385470	17050	17050	17050	17050	0
27	20250514	175800	239385470	17050	17050	17050	17050	0
28	20250514	175700	239385470	17050	17050	17050	17050	0
29	20250514	175600	239385470	17050	17050	17050	17050	0
30	20250514	175500	239385470	17050	17050	17050	17050	0
31	20250514	175400	239385470	17050	17050	17050	17050	0
32	20250514	175300	239385470	17050	17050	17050	17050	97
33	20250514	175200	239385470	17050	17050	17050	17050	0
34	20250514	175100	239385470	17050	17050	17050	17050	0
35	20250514	175000	239385470	17050	17050	17050	17050	0
36	20250514	174900	239385470	17050	17050	17050	17050	0
37	20250514	174800	239385470	17050	17050	17050	17050	0
38	20250514	174700	239385470	17050	17050	17050	17050	0
39	20250514	174600	239385470	17050	17050	17050	17050	0
40	20250514	174500	239385470	17050	17050	17050	17050	0
41	20250514	174400	239385470	17050	17050	17050	17050	0
42	20250514	174300	239385470	17050	17050	17050	17050	0
43	20250514	174200	239385470	17050	17050	17050	17050	0
44	20250514	174100	239385470	17050	17050	17050	17050	0
45	20250514	174000	239385470	17050	17050	17050	17050	0
46	20250514	173900	239385470	17050	17050	17050	17050	0
47	20250514	173800	239385470	17050	17050	17050	17050	0
48	20250514	173700	239385470	17050	17050	17050	17050	0
49	20250514	173600	239385470	17050	17050	17050	17050	0
50	20250514	173500	239385470	17050	17050	17050	17050	0
51	20250514	173400	239385470	17050	17050	17050	17050	0
52	20250514	173300	239385470	17050	17050	17050	17050	0
53	20250514	173200	239385470	17050	17050	17050	17050	0
54	20250514	173100	239385470	17050	17050	17050	17050	0
55	20250514	173000	239385470	17050	17050	17050	17050	0
56	20250514	172900	239385470	17050	17050	17050	17050	0
57	20250514	172800	239385470	17050	17050	17050	17050	0
58	20250514	172700	239385470	17050	17050	17050	17050	0
59	20250514	172600	239385470	17050	17050	17050	17050	0
60	20250514	172500	239385470	17050	17050	17050	17050	0
61	20250514	172400	239385470	17050	17050	17050	17050	0
62	20250514	172300	239385470	17050	17050	17050	17050	97
63	20250514	172200	239385470	17050	17050	17050	17050	0
64	20250514	172100	239385470	17050	17050	17050	17050	0
65	20250514	172000	239385470	17050	17050	17050	17050	0
66	20250514	171900	239385470	17050	17050	17050	17050	0
67	20250514	171800	239385470	17050	17050	17050	17050	0
68	20250514	171700	239385470	17050	17050	17050	17050	0
69	20250514	171600	239385470	17050	17050	17050	17050	0
70	20250514	171500	239385470	17050	17050	17050	17050	0
71	20250514	171400	239385470	17050	17050	17050	17050	0
72	20250514	171300	239385470	17050	17050	17050	17050	0
73	20250514	171200	239385470	17050	17050	17050	17050	0
74	20250514	171100	239385470	17050	17050	17050	17050	0
75	20250514	171000	239385470	17050	17050	17050	17050	0
76	20250514	170900	239385470	17050	17050	17050	17050	0
77	20250514	170800	239385470	17050	17050	17050	17050	0
78	20250514	170700	239385470	17050	17050	17050	17050	0
79	20250514	170600	239385470	17050	17050	17050	17050	0
80	20250514	170500	239385470	17050	17050	17050	17050	0
81	20250514	170400	239385470	17050	17050	17050	17050	0
82	20250514	170300	239385470	17050	17050	17050	17050	0
83	20250514	170200	239385470	17050	17050	17050	17050	0
84	20250514	170100	239385470	17050	17050	17050	17050	0
85	20250514	170000	239385470	17050	17050	17050	17050	0
86	20250514	165900	239385470	17050	17050	17050	17050	0
87	20250514	165800	239385470	17050	17050	17050	17050	0
88	20250514	165700	239385470	17050	17050	17050	17050	0
89	20250514	165600	239385470	17050	17050	17050	17050	0
90	20250514	165500	239385470	17050	17050	17050	17050	0
91	20250514	165400	239385470	17050	17050	17050	17050	0
92	20250514	165300	239385470	17050	17050	17050	17050	97
93	20250514	165200	239385470	17050	17050	17050	17050	0
94	20250514	165100	239385470	17050	17050	17050	17050	0
95	20250514	165000	239385470	17050	17050	17050	17050	0
96	20250514	164900	239385470	17050	17050	17050	17050	0
97	20250514	164800	239385470	17050	17050	17050	17050	0
98	20250514	164700	239385470	17050	17050	17050	17050	0
99	20250514	164600	239385470	17050	17050	17050	17050	0
100	20250514	164500	239385470	17050	17050	17050	17050	0
101	20250514	164400	239385470	17050	17050	17050	17050	0
102	20250514	164300	239385470	17050	17050	17050	17050	0
103	20250514	164200	239385470	17050	17050	17050	17050	0
104	20250514	164100	239385470	17050	17050	17050	17050	0
105	20250514	164000	239385470	17050	17050	17050	17050	0
106	20250514	163900	239385470	17050	17050	17050	17050	0
107	20250514	163800	239385470	17050	17050	17050	17050	0
108	20250514	163700	239385470	17050	17050	17050	17050	0
109	20250514	163600	239385470	17050	17050	17050	17050	0
110	20250514	163500	239385470	17050	17050	17050	17050	0
111	20250514	163400	239385470	17050	17050	17050	17050	0
112	20250514	163300	239385470	17050	17050	17050	17050	0
113	20250514	163200	239385470	17050	17050	17050	17050	0
114	20250514	163100	239385470	17050	17050	17050	17050	0
115	20250514	163000	239385470	17050	17050	17050	17050	0
116	20250514	162900	239385470	17050	17050	17050	17050	0
117	20250514	162800	239385470	17050	17050	17050	17050	0
118	20250514	162700	239385470	17050	17050	17050	17050	0
119	20250514	162600	239385470	17050	17050	17050	17050	0
120	20250514	162500	239385470	17050	17050	17050	17050	0
121	20250514	162400	239385470	17050	17050	17050	17050	0
122	20250514	162300	239385470	17050	17050	17050	17050	97
123	20250514	162200	239385470	17050	17050	17050	17050	0
124	20250514	162100	239385470	17050	17050	17050	17050	0
125	20250514	162000	239385470	17050	17050	17050	17050	0
126	20250514	161900	239385470	17050	17050	17050	17050	0
127	20250514	161800	239385470	17050	17050	17050	17050	0
128	20250514	161700	239385470	17050	17050	17050	17050	0
129	20250514	161600	239385470	17050	17050	17050	17050	0
130	20250514	161500	239385470	17050	17050	17050	17050	0
131	20250514	161400	239385470	17050	17050	17050	17050	0
132	20250514	161300	239385470	17050	17050	17050	17050	0
133	20250514	161200	239385470	17050	17050	17050	17050	0
134	20250514	161100	239385470	17050	17050	17050	17050	0
135	20250514	161000	239385470	17050	17050	17050	17050	0
136	20250514	160900	239385470	17050	17050	17050	17050	0
137	20250514	160800	239385470	17050	17050	17050	17050	0
138	20250514	160700	239385470	17050	17050	17050	17050	0
139	20250514	160600	239385470	17050	17050	17050	17050	0
140	20250514	160500	239385470	17050	17050	17050	17050	0
141	20250514	160400	239385470	17050	17050	17050	17050	0
142	20250514	160300	239385470	17050	17050	17050	17050	0
143	20250514	160200	239385470	17050	17050	17050	17050	0
144	20250514	160100	239385470	17050	17050	17050	17050	0
145	20250514	160000	239385470	17050	17050	17050	17050	0
146	20250514	155900	239385470	17050	17050	17050	17050	0
147	20250514	155800	239385470	17050	17050	17050	17050	0
148	20250514	155700	239385470	17050	17050	17050	17050	0
149	20250514	155600	239385470	17050	17050	17050	17050	0
150	20250514	155500	239385470	17050	17050	17050	17050	0
151	20250514	155400	239385470	17050	17050	17050	17050	0
152	20250514	155300	239385470	17050	17050	17050	17050	97
153	20250514	155200	239385470	17050	17050	17050	17050	0
154	20250514	155100	239385470	17050	17050	17050	17050	0
155	20250514	155000	239385470	17050	17050	17050	17050	0
156	20250514	154900	239385470	17050	17050	17050	17050	0
157	20250514	154800	239385470	17050	17050	17050	17050	0
158	20250514	154700	239385470	17050	17050	17050	17050	0
159	20250514	154600	239385470	17050	17050	17050	17050	0
160	20250514	154500	239385470	17050	17050	17050	17050	0
161	20250514	154400	239385470	17050	17050	17050	17050	0
162	20250514	154300	239385470	17050	17050	17050	17050	0
163	20250514	154200	239385470	17050	17050	17050	17050	0
164	20250514	154100	239385470	17050	17050	17050	17050	0
165	20250514	154000	239385470	17050	17050	17050	17050	0
166	20250514	153900	239385470	17050	17050	17050	17050	0
167	20250514	153800	239385470	17050	17050	17050	17050	0
168	20250514	153700	239385470	17050	17050	17050	17050	0
169	20250514	153600	239385470	17050	17050	17050	17050	0
170	20250514	153500	239385470	17050	17050	17050	17050	0
171	20250514	153400	239385470	17050	17050	17050	17050	0
172	20250514	153300	239385470	17050	17050	17050	17050	0
173	20250514	153200	239385470	17050	17050	17050	17050	0
174	20250514	153100	239385470	17050	17050	17050	17050	0
175	20250514	153000	239385470	17050	17050	17050	17050	97
176	20250514	152900	237731620	17050	17050	17050	17050	0
177	20250514	152800	237731620	17050	17050	17050	17050	0
178	20250514	152700	237731620	17050	17050	17050	17050	0
179	20250514	152600	237731620	17050	17050	17050	17050	0
180	20250514	152500	237731620	17050	17050	17050	17050	0
181	20250514	152400	237731620	17050	17050	17050	17050	0
182	20250514	152300	237731620	17050	17050	17050	17050	0
183	20250514	152200	237731620	17050	17050	17050	17050	0
184	20250514	152100	237731620	17050	17050	17050	17050	0
185	20250514	152000	237731620	17050	17050	17050	17050	0
186	20250514	151900	237731620	17050	17050	17050	17050	0
187	20250514	151800	237731620	17050	17050	17050	17050	0
188	20250514	151700	237731620	17050	17050	17050	17050	0
189	20250514	151600	237731620	17050	17050	17050	17050	0
190	20250514	151500	237731620	17050	17050	17050	17050	0
191	20250514	151400	237731620	17050	17050	17050	17050	88
192	20250514	151300	236231220	17050	17080	17080	17050	734
193	20250514	151200	223694980	17080	17080	17080	17080	2
194	20250514	151100	223660820	17080	17080	17090	17080	282
195	20250514	151000	218843860	17140	17140	17140	17140	0
196	20250514	150900	218843860	17140	17140	17140	17140	0
197	20250514	150800	218843860	17140	17140	17140	17140	3
198	20250514	150700	218792440	17150	17140	17150	17140	100
199	20250514	150600	217077540	17180	17170	17180	17170	61
200	20250514	150500	216029660	17180	16960	17180	16960	499
201	20250514	150400	207541200	16950	16950	16950	16950	0
202	20250514	150300	207541200	16950	16950	16950	16950	0
203	20250514	150200	207541200	16950	16950	16950	16950	0
204	20250514	150100	207541200	16950	16950	16950	16950	0
205	20250514	150000	207541200	16950	16970	16970	16950	101
206	20250514	145900	205829230	16970	16970	16970	16970	0
207	20250514	145800	205829230	16970	16970	16970	16970	0
208	20250514	145700	205829230	16970	16970	16970	16970	1
209	20250514	145600	205812260	16950	16960	16960	16950	6
210	20250514	145500	205710540	16950	16950	16950	16950	0
211	20250514	145400	205710540	16950	16960	16960	16950	90
212	20250514	145300	204185020	16950	16960	16980	16950	204
213	20250514	145200	200721730	16950	16910	16960	16910	371
214	20250514	145100	194434270	16900	16880	16900	16880	20
215	20250514	145000	194096420	16870	16860	16870	16860	159
216	20250514	144900	191414140	16850	16850	16850	16850	10
217	20250514	144800	191245640	16850	16850	16850	16850	0
218	20250514	144700	191245640	16850	16850	16850	16850	0
219	20250514	144600	191245640	16850	16850	16850	16850	0
220	20250514	144500	191245640	16850	16850	16850	16850	100
221	20250514	144400	189560640	16850	16850	16850	16850	0
222	20250514	144300	189560640	16850	16850	16850	16850	0
223	20250514	144200	189560640	16850	16850	16850	16850	0
224	20250514	144100	189560640	16850	16850	16850	16850	10
225	20250514	144000	189392140	16850	16850	16850	16850	0
226	20250514	143900	189392140	16850	16850	16850	16850	0
227	20250514	143800	189392140	16850	16850	16850	16850	150
228	20250514	143700	186864640	16860	16860	16860	16860	40
229	20250514	143600	186190240	16860	16860	16860	16860	0
230	20250514	143500	186190240	16860	16860	16860	16860	6
231	20250514	143400	186089080	16850	16850	16850	16850	0
232	20250514	143300	186089080	16850	16850	16850	16850	0
233	20250514	143200	186089080	16850	16850	16850	16850	0
234	20250514	143100	186089080	16850	16850	16850	16850	181
235	20250514	143000	183039230	16850	16850	16850	16850	0
236	20250514	142900	183039230	16850	16850	16850	16850	0
237	20250514	142800	183039230	16850	16850	16850	16850	0
238	20250514	142700	183039230	16850	16850	16850	16850	12
239	20250514	142600	182837030	16850	16850	16850	16850	74
240	20250514	142500	181590130	16850	16850	16850	16850	62
241	20250514	142400	180545430	16850	16850	16850	16850	0
242	20250514	142300	180545430	16850	16840	16850	16840	76
243	20250514	142200	179265580	16840	16840	16840	16840	125
244	20250514	142100	177160580	16850	16850	16850	16850	0
245	20250514	142000	177160580	16850	16850	16850	16850	15
246	20250514	141900	176907830	16830	16790	16830	16790	1219
247	20250514	141800	156402130	16770	16770	16770	16770	0
248	20250514	141700	156402130	16770	16770	16770	16770	0
249	20250514	141600	156402130	16770	16770	16770	16770	0
250	20250514	141500	156402130	16770	16770	16770	16770	0
251	20250514	141400	156402130	16770	16770	16770	16770	12
252	20250514	141300	156200890	16750	16750	16750	16750	66
253	20250514	141200	155095390	16740	16740	16740	16740	297
254	20250514	141100	150123610	16740	16740	16740	16740	41
255	20250514	141000	149437270	16740	16740	16740	16740	0
256	20250514	140900	149437270	16740	16740	16740	16740	0
257	20250514	140800	149437270	16740	16740	16740	16740	0
258	20250514	140700	149437270	16740	16740	16740	16740	1
259	20250514	140600	149420530	16740	16740	16740	16740	3
260	20250514	140500	149370310	16740	16740	16740	16740	0
261	20250514	140400	149370310	16740	16740	16740	16740	1
262	20250514	140300	149353570	16740	16740	16740	16740	0
263	20250514	140200	149353570	16740	16740	16740	16740	0
264	20250514	140100	149353570	16740	16740	16740	16740	296
265	20250514	140000	144398530	16730	16720	16730	16720	144
266	20250514	135900	141989750	16710	16710	16710	16710	0
267	20250514	135800	141989750	16710	16700	16710	16700	378
268	20250514	135700	135673690	16700	16700	16700	16700	320
269	20250514	135600	130329690	16700	16700	16700	16700	9
270	20250514	135500	130179390	16690	16690	16690	16690	0
271	20250514	135400	130179390	16690	16690	16690	16690	0
272	20250514	135300	130179390	16690	16690	16690	16690	0
273	20250514	135200	130179390	16690	16690	16690	16690	0
274	20250514	135100	130179390	16690	16680	16690	16680	72
275	20250514	135000	128977970	16680	16670	16680	16670	93
276	20250514	134900	127427560	16660	16660	16660	16660	100
277	20250514	134800	125761560	16670	16670	16670	16670	0
278	20250514	134700	125761560	16670	16670	16670	16670	0
279	20250514	134600	125761560	16670	16670	16670	16670	0
280	20250514	134500	125761560	16670	16670	16670	16670	0
281	20250514	134400	125761560	16670	16670	16670	16670	5
282	20250514	134300	125678210	16670	16670	16670	16670	0
283	20250514	134200	125678210	16670	16670	16670	16670	6
284	20250514	134100	125578190	16660	16660	16660	16660	0
285	20250514	134000	125578190	16660	16660	16660	16660	0
286	20250514	133900	125578190	16660	16660	16660	16660	0
287	20250514	133800	125578190	16660	16660	16660	16660	1
288	20250514	133700	125561530	16670	16670	16670	16670	0
289	20250514	133600	125561530	16670	16670	16670	16670	0
290	20250514	133500	125561530	16670	16670	16670	16670	1
291	20250514	133400	125544860	16670	16670	16670	16670	0
292	20250514	133300	125544860	16670	16670	16670	16670	0
293	20250514	133200	125544860	16670	16670	16670	16670	0
294	20250514	133100	125544860	16670	16670	16670	16670	20
295	20250514	133000	125211460	16660	16660	16660	16660	0
296	20250514	132900	125211460	16660	16660	16660	16660	0
297	20250514	132800	125211460	16660	16660	16660	16660	0
298	20250514	132700	125211460	16660	16660	16660	16660	0
299	20250514	132600	125211460	16660	16660	16660	16660	0
300	20250514	132500	125211460	16660	16660	16660	16660	0
301	20250514	132400	125211460	16660	16660	16660	16660	0
302	20250514	132300	125211460	16660	16660	16660	16660	0
303	20250514	132200	125211460	16660	16660	16660	16660	0
304	20250514	132100	125211460	16660	16660	16660	16660	0
305	20250514	132000	125211460	16660	16670	16670	16660	500
306	20250514	131900	116880740	16670	16670	16670	16670	0
307	20250514	131800	116880740	16670	16670	16670	16670	0
308	20250514	131700	116880740	16670	16670	16670	16670	0
309	20250514	131600	116880740	16670	16670	16670	16670	0
310	20250514	131500	116880740	16670	16670	16670	16670	0
311	20250514	131400	116880740	16670	16670	16670	16670	0
312	20250514	131300	116880740	16670	16670	16670	16670	0
313	20250514	131200	116880740	16670	16670	16670	16670	0
314	20250514	131100	116880740	16670	16670	16670	16670	0
315	20250514	131000	116880740	16670	16670	16670	16670	0
316	20250514	130900	116880740	16670	16670	16670	16670	3
317	20250514	130800	116830730	16680	16680	16680	16680	12
318	20250514	130700	116630570	16670	16670	16670	16670	0
319	20250514	130600	116630570	16670	16670	16670	16670	46
320	20250514	130500	115863750	16680	16680	16680	16680	0
321	20250514	130400	115863750	16680	16680	16680	16680	1
322	20250514	130300	115847070	16660	16660	16660	16660	8
323	20250514	130200	115713790	16660	16660	16660	16660	0
324	20250514	130100	115713790	16660	16660	16660	16660	0
325	20250514	130000	115713790	16660	16660	16660	16660	0
326	20250514	125900	115713790	16660	16660	16660	16660	0
327	20250514	125800	115713790	16660	16660	16660	16660	0
328	20250514	125700	115713790	16660	16660	16660	16660	0
329	20250514	125600	115713790	16660	16660	16660	16660	2
330	20250514	125500	115680470	16650	16650	16650	16650	0
331	20250514	125400	115680470	16650	16650	16650	16650	0
332	20250514	125300	115680470	16650	16650	16650	16650	0
333	20250514	125200	115680470	16650	16650	16650	16650	0
334	20250514	125100	115680470	16650	16650	16650	16650	0
335	20250514	125000	115680470	16650	16650	16650	16650	0
336	20250514	124900	115680470	16650	16650	16650	16650	0
337	20250514	124800	115680470	16650	16650	16650	16650	0
338	20250514	124700	115680470	16650	16650	16650	16650	0
339	20250514	124600	115680470	16650	16650	16650	16650	0
340	20250514	124500	115680470	16650	16650	16650	16650	0
341	20250514	124400	115680470	16650	16650	16650	16650	0
342	20250514	124300	115680470	16650	16650	16650	16650	0
343	20250514	124200	115680470	16650	16650	16650	16650	0
344	20250514	124100	115680470	16650	16650	16650	16650	96
345	20250514	124000	114082070	16650	16650	16650	16650	0
346	20250514	123900	114082070	16650	16650	16650	16650	25
347	20250514	123800	113665820	16650	16650	16650	16650	30
348	20250514	123700	113166320	16650	16650	16650	16650	25
349	20250514	123600	112750070	16650	16650	16650	16650	25
350	20250514	123500	112333820	16650	16650	16650	16650	0
351	20250514	123400	112333820	16650	16650	16650	16650	25
352	20250514	123300	111917570	16650	16650	16650	16650	87
353	20250514	123200	110469020	16650	16650	16650	16650	105
354	20250514	123100	108720770	16650	16650	16650	16650	0
355	20250514	123000	108720770	16650	16650	16650	16650	25
356	20250514	122900	108304520	16650	16650	16650	16650	0
357	20250514	122800	108304520	16650	16650	16650	16650	25
358	20250514	122700	107888270	16650	16650	16650	16650	0
359	20250514	122600	107888270	16650	16650	16650	16650	247
360	20250514	122500	103775720	16650	16650	16650	16650	0
361	20250514	122400	103775720	16650	16650	16650	16650	25
362	20250514	122300	103359470	16650	16650	16650	16650	0
363	20250514	122200	103359470	16650	16650	16650	16650	25
364	20250514	122100	102943220	16650	16650	16650	16650	0
365	20250514	122000	102943220	16650	16650	16650	16650	263
366	20250514	121900	98564270	16650	16650	16650	16650	0
367	20250514	121800	98564270	16650	16650	16650	16650	0
368	20250514	121700	98564270	16650	16650	16650	16650	0
369	20250514	121600	98564270	16650	16650	16650	16650	0
370	20250514	121500	98564270	16650	16650	16650	16650	0
371	20250514	121400	98564270	16650	16650	16650	16650	0
372	20250514	121300	98564270	16650	16670	16670	16650	300
373	20250514	121200	93566500	16680	16680	16680	16680	0
374	20250514	121100	93566500	16680	16680	16680	16680	0
375	20250514	121000	93566500	16680	16680	16680	16680	0
376	20250514	120900	93566500	16680	16680	16680	16680	3
377	20250514	120800	93516460	16660	16660	16660	16660	0
378	20250514	120700	93516460	16660	16660	16660	16660	0
379	20250514	120600	93516460	16660	16660	16660	16660	0
380	20250514	120500	93516460	16660	16660	16660	16660	0
381	20250514	120400	93516460	16660	16660	16660	16660	0
382	20250514	120300	93516460	16660	16660	16660	16660	0
383	20250514	120200	93516460	16660	16660	16660	16660	0
384	20250514	120100	93516460	16660	16690	16690	16660	1000
385	20250514	120000	76853050	16700	16700	16700	16700	0
386	20250514	115900	76853050	16700	16700	16700	16700	10
387	20250514	115800	76686050	16700	16700	16700	16700	10
388	20250514	115700	76519050	16700	16700	16700	16700	0
389	20250514	115600	76519050	16700	16700	16700	16700	0
390	20250514	115500	76519050	16700	16700	16700	16700	0
391	20250514	115400	76519050	16700	16700	16700	16700	0
392	20250514	115300	76519050	16700	16700	16700	16700	0
393	20250514	115200	76519050	16700	16690	16700	16690	132
394	20250514	115100	74314800	16660	16660	16660	16660	0
395	20250514	115000	74314800	16660	16660	16660	16660	56
396	20250514	114900	73381840	16650	16650	16650	16650	0
397	20250514	114800	73381840	16650	16650	16650	16650	0
398	20250514	114700	73381840	16650	16650	16650	16650	0
399	20250514	114600	73381840	16650	16650	16650	16650	0
400	20250514	114500	73381840	16650	16650	16650	16650	0
401	20250514	114400	73381840	16650	16650	16650	16650	300
402	20250514	114300	68386840	16660	16660	16660	16660	25
403	20250514	114200	67970340	16660	16660	16660	16660	0
404	20250514	114100	67970340	16660	16660	16660	16660	26
405	20250514	114000	67537180	16660	16660	16660	16660	1
406	20250514	113900	67520520	16660	16660	16660	16660	25
407	20250514	113800	67104020	16660	16660	16660	16660	0
408	20250514	113700	67104020	16660	16660	16660	16660	25
409	20250514	113600	66687520	16660	16660	16660	16660	0
410	20250514	113500	66687520	16660	16660	16660	16660	25
411	20250514	113400	66271020	16660	16660	16660	16660	100
412	20250514	113300	64605020	16650	16650	16650	16650	250
413	20250514	113200	60442520	16660	16690	16690	16650	1680
414	20250514	113100	32452940	16670	16670	16670	16670	0
415	20250514	113000	32452940	16670	16670	16670	16670	0
416	20250514	112900	32452940	16670	16670	16670	16670	0
417	20250514	112800	32452940	16670	16670	16670	16670	0
418	20250514	112700	32452940	16670	16670	16670	16670	0
419	20250514	112600	32452940	16670	16670	16670	16670	0
420	20250514	112500	32452940	16670	16670	16670	16670	0
421	20250514	112400	32452940	16670	16670	16670	16670	0
422	20250514	112300	32452940	16670	16670	16670	16670	0
423	20250514	112200	32452940	16670	16670	16670	16670	0
424	20250514	112100	32452940	16670	16670	16670	16670	0
425	20250514	112000	32452940	16670	16670	16670	16670	0
426	20250514	111900	32452940	16670	16670	16670	16670	0
427	20250514	111800	32452940	16670	16670	16670	16670	25
428	20250514	111700	32036190	16700	16700	16700	16700	0
429	20250514	111600	32036190	16700	16700	16700	16700	0
430	20250514	111500	32036190	16700	16700	16700	16700	0
431	20250514	111400	32036190	16700	16700	16700	16700	0
432	20250514	111300	32036190	16700	16700	16700	16700	0
433	20250514	111200	32036190	16700	16700	16700	16700	0
434	20250514	111100	32036190	16700	16700	16700	16700	0
435	20250514	111000	32036190	16700	16700	16700	16700	0
436	20250514	110900	32036190	16700	16700	16700	16700	19
437	20250514	110800	31718890	16700	16700	16700	16700	90
438	20250514	110700	30215890	16700	16700	16700	16700	0
439	20250514	110600	30215890	16700	16700	16700	16700	5
440	20250514	110500	30132390	16700	16700	16700	16700	0
441	20250514	110400	30132390	16700	16700	16700	16700	0
442	20250514	110300	30132390	16700	16700	16700	16700	3
443	20250514	110200	30082290	16660	16660	16660	16660	0
444	20250514	110100	30082290	16660	16690	16690	16660	250
445	20250514	110000	25916650	16690	16690	16690	16690	0
446	20250514	105900	25916650	16690	16690	16690	16690	0
447	20250514	105800	25916650	16690	16690	16690	16690	0
448	20250514	105700	25916650	16690	16690	16690	16690	0
449	20250514	105600	25916650	16690	16690	16690	16690	0
450	20250514	105500	25916650	16690	16690	16690	16690	0
451	20250514	105400	25916650	16690	16690	16690	16690	1
452	20250514	105300	25899960	16690	16690	16690	16690	0
453	20250514	105200	25899960	16690	16690	16690	16690	0
454	20250514	105100	25899960	16690	16690	16690	16690	0
455	20250514	105000	25899960	16690	16690	16690	16690	0
456	20250514	104900	25899960	16690	16690	16690	16690	0
457	20250514	104800	25899960	16690	16690	16690	16690	0
458	20250514	104700	25899960	16690	16690	16690	16690	0
459	20250514	104600	25899960	16690	16690	16690	16690	0
460	20250514	104500	25899960	16690	16690	16690	16690	0
461	20250514	104400	25899960	16690	16690	16690	16690	30
462	20250514	104300	25399260	16660	16660	16660	16660	0
463	20250514	104200	25399260	16660	16660	16660	16660	0
464	20250514	104100	25399260	16660	16660	16660	16660	0
465	20250514	104000	25399260	16660	16660	16660	16660	0
466	20250514	103900	25399260	16660	16660	16660	16660	0
467	20250514	103800	25399260	16660	16660	16660	16660	0
468	20250514	103700	25399260	16660	16660	16660	16660	12
469	20250514	103600	25199340	16660	16660	16660	16660	0
470	20250514	103500	25199340	16660	16670	16670	16660	50
471	20250514	103400	24366240	16680	16680	16680	16680	0
472	20250514	103300	24366240	16680	16680	16680	16680	0
473	20250514	103200	24366240	16680	16680	16680	16680	0
474	20250514	103100	24366240	16680	16680	16680	16680	0
475	20250514	103000	24366240	16680	16680	16680	16680	0
476	20250514	102900	24366240	16680	16680	16680	16680	0
477	20250514	102800	24366240	16680	16680	16680	16680	1
478	20250514	102700	24349560	16680	16680	16680	16680	0
479	20250514	102600	24349560	16680	16680	16680	16680	0
480	20250514	102500	24349560	16680	16680	16680	16680	0
481	20250514	102400	24349560	16680	16680	16680	16680	0
482	20250514	102300	24349560	16680	16680	16680	16680	4
483	20250514	102200	24282840	16670	16670	16670	16670	0
484	20250514	102100	24282840	16670	16670	16670	16670	5
485	20250514	102000	24199490	16680	16680	16680	16680	0
486	20250514	101900	24199490	16680	16680	16680	16680	1
487	20250514	101800	24182810	16680	16680	16680	16680	0
488	20250514	101700	24182810	16680	16680	16680	16680	0
489	20250514	101600	24182810	16680	16680	16680	16680	0
490	20250514	101500	24182810	16680	16680	16680	16680	0
491	20250514	101400	24182810	16680	16680	16680	16680	0
492	20250514	101300	24182810	16680	16680	16680	16680	0
493	20250514	101200	24182810	16680	16670	16680	16670	11
494	20250514	101100	23999430	16670	16670	16670	16670	0
495	20250514	101000	23999430	16670	16670	16670	16670	0
496	20250514	100900	23999430	16670	16670	16670	16670	1
497	20250514	100800	23982760	16670	16670	16670	16670	1
498	20250514	100700	23966090	16660	16660	16660	16660	0
499	20250514	100600	23966090	16660	16660	16660	16660	40
500	20250514	100500	23299690	16660	16660	16660	16660	0
501	20250514	100400	23299690	16660	16660	16660	16660	0
502	20250514	100300	23299690	16660	16660	16660	16660	0
503	20250514	100200	23299690	16660	16660	16660	16660	0
504	20250514	100100	23299690	16660	16660	16660	16660	0
505	20250514	100000	23299690	16660	16660	16660	16660	1
506	20250514	095900	23283030	16670	16670	16670	16670	0
507	20250514	095800	23283030	16670	16670	16670	16670	0
508	20250514	095700	23283030	16670	16670	16670	16670	0
509	20250514	095600	23283030	16670	16670	16670	16670	0
510	20250514	095500	23283030	16670	16670	16670	16670	0
511	20250514	095400	23283030	16670	16670	16670	16670	0
512	20250514	095300	23283030	16670	16670	16670	16670	0
513	20250514	095200	23283030	16670	16670	16670	16670	0
514	20250514	095100	23283030	16670	16670	16670	16670	0
515	20250514	095000	23283030	16670	16660	16670	16660	38
516	20250514	094900	22649940	16660	16660	16660	16660	0
517	20250514	094800	22649940	16660	16660	16660	16660	0
518	20250514	094700	22649940	16660	16660	16660	16660	0
519	20250514	094600	22649940	16660	16660	16660	16660	0
520	20250514	094500	22649940	16660	16660	16660	16660	0
521	20250514	094400	22649940	16660	16660	16660	16660	0
522	20250514	094300	22649940	16660	16660	16660	16660	0
523	20250514	094200	22649940	16660	16660	16660	16660	0
524	20250514	094100	22649940	16660	16660	16660	16660	0
525	20250514	094000	22649940	16660	16660	16660	16660	1
526	20250514	093900	22633280	16660	16670	16670	16660	447
527	20250514	093800	15185490	16670	16670	16670	16670	0
528	20250514	093700	15185490	16670	16670	16670	16670	0
529	20250514	093600	15185490	16670	16670	16670	16670	0
530	20250514	093500	15185490	16670	16670	16670	16670	260
531	20250514	093400	10851290	16690	16690	16690	16690	0
532	20250514	093300	10851290	16690	16690	16690	16690	0
533	20250514	093200	10851290	16690	16690	16690	16690	0
534	20250514	093100	10851290	16690	16690	16690	16690	0
535	20250514	093000	10851290	16690	16690	16690	16690	0
536	20250514	092900	10851290	16690	16690	16690	16690	0
537	20250514	092800	10851290	16690	16690	16690	16690	0
538	20250514	092700	10851290	16690	16690	16690	16690	0
539	20250514	092600	10851290	16690	16690	16690	16690	0
540	20250514	092500	10851290	16690	16690	16690	16690	79
541	20250514	092400	9532780	16690	16690	16690	16690	0
542	20250514	092300	9532780	16690	16690	16690	16690	0
543	20250514	092200	9532780	16690	16710	16710	16690	14
544	20250514	092100	9298940	16710	16730	16730	16710	86
545	20250514	092000	7860470	16730	16730	16730	16730	0
546	20250514	091900	7860470	16730	16730	16730	16730	0
547	20250514	091800	7860470	16730	16730	16730	16730	0
548	20250514	091700	7860470	16730	16730	16730	16730	0
549	20250514	091600	7860470	16730	16730	16730	16730	1
550	20250514	091500	7843740	16730	16730	16730	16730	0
551	20250514	091400	7843740	16730	16730	16730	16730	0
552	20250514	091300	7843740	16730	16730	16730	16730	0
553	20250514	091200	7843740	16730	16730	16730	16730	8
554	20250514	091100	7709900	16730	16730	16730	16730	0
555	20250514	091000	7709900	16730	16740	16740	16730	7
556	20250514	090900	7592770	16730	16730	16730	16730	3
557	20250514	090800	7542580	16720	16720	16720	16720	2
558	20250514	090700	7509140	16720	16720	16720	16720	115
559	20250514	090600	5586340	16720	16660	16720	16660	217
560	20250514	090500	1963980	16640	16640	16640	16640	0
561	20250514	090400	1963980	16640	16640	16640	16640	26
562	20250514	090300	1531340	16640	16640	16640	16640	1
563	20250514	090200	1514700	16640	16640	16640	16640	51
564	20250514	090100	666060	16630	16650	16650	16630	14
565	20250514	090000	433160	16660	16660	16660	16660	26