KissMeData/038290/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	190600	126840200	15750	15750	15750	15750	933
3	20250513	190500	126840200	15750	15750	15750	15750	0
4	20250513	190400	126840200	15750	15750	15750	15750	0
5	20250513	190300	126840200	15750	15750	15750	15750	0
6	20250513	190200	126840200	15750	15750	15750	15750	0
7	20250513	190100	126840200	15750	15750	15750	15750	0
8	20250513	190000	126840200	15750	15750	15750	15750	0
9	20250513	185900	126840200	15750	15750	15750	15750	0
10	20250513	185800	126840200	15750	15750	15750	15750	0
11	20250513	185700	126840200	15750	15750	15750	15750	0
12	20250513	185600	126840200	15750	15750	15750	15750	0
13	20250513	185500	126840200	15750	15750	15750	15750	0
14	20250513	185400	126840200	15750	15750	15750	15750	0
15	20250513	185300	126840200	15750	15750	15750	15750	0
16	20250513	185200	126840200	15750	15750	15750	15750	0
17	20250513	185100	126840200	15750	15750	15750	15750	0
18	20250513	185000	126840200	15750	15750	15750	15750	0
19	20250513	184900	126840200	15750	15750	15750	15750	0
20	20250513	184800	126840200	15750	15750	15750	15750	0
21	20250513	184700	126840200	15750	15750	15750	15750	0
22	20250513	184600	126840200	15750	15750	15750	15750	0
23	20250513	184500	126840200	15750	15750	15750	15750	0
24	20250513	184400	126840200	15750	15750	15750	15750	0
25	20250513	184300	126840200	15750	15750	15750	15750	0
26	20250513	184200	126840200	15750	15750	15750	15750	0
27	20250513	184100	126840200	15750	15750	15750	15750	0
28	20250513	184000	126840200	15750	15750	15750	15750	0
29	20250513	183900	126840200	15750	15750	15750	15750	0
30	20250513	183800	126840200	15750	15750	15750	15750	0
31	20250513	183700	126840200	15750	15750	15750	15750	0
32	20250513	183600	126840200	15750	15750	15750	15750	933
33	20250513	183500	126840200	15750	15750	15750	15750	0
34	20250513	183400	126840200	15750	15750	15750	15750	0
35	20250513	183300	126840200	15750	15750	15750	15750	0
36	20250513	183200	126840200	15750	15750	15750	15750	0
37	20250513	183100	126840200	15750	15750	15750	15750	0
38	20250513	183000	126840200	15750	15750	15750	15750	0
39	20250513	182900	126840200	15750	15750	15750	15750	0
40	20250513	182800	126840200	15750	15750	15750	15750	0
41	20250513	182700	126840200	15750	15750	15750	15750	0
42	20250513	182600	126840200	15750	15750	15750	15750	0
43	20250513	182500	126840200	15750	15750	15750	15750	0
44	20250513	182400	126840200	15750	15750	15750	15750	0
45	20250513	182300	126840200	15750	15750	15750	15750	0
46	20250513	182200	126840200	15750	15750	15750	15750	0
47	20250513	182100	126840200	15750	15750	15750	15750	0
48	20250513	182000	126840200	15750	15750	15750	15750	0
49	20250513	181900	126840200	15750	15750	15750	15750	0
50	20250513	181800	126840200	15750	15750	15750	15750	0
51	20250513	181700	126840200	15750	15750	15750	15750	0
52	20250513	181600	126840200	15750	15750	15750	15750	0
53	20250513	181500	126840200	15750	15750	15750	15750	0
54	20250513	181400	126840200	15750	15750	15750	15750	0
55	20250513	181300	126840200	15750	15750	15750	15750	0
56	20250513	181200	126840200	15750	15750	15750	15750	0
57	20250513	181100	126840200	15750	15750	15750	15750	0
58	20250513	181000	126840200	15750	15750	15750	15750	0
59	20250513	180900	126840200	15750	15750	15750	15750	0
60	20250513	180800	126840200	15750	15750	15750	15750	0
61	20250513	180700	126840200	15750	15750	15750	15750	0
62	20250513	180600	126840200	15750	15750	15750	15750	933
63	20250513	180500	126840200	15750	15750	15750	15750	0
64	20250513	180400	126840200	15750	15750	15750	15750	0
65	20250513	180300	126840200	15750	15750	15750	15750	0
66	20250513	180200	126840200	15750	15750	15750	15750	0
67	20250513	180100	126840200	15750	15750	15750	15750	0
68	20250513	180000	126840200	15750	15750	15750	15750	0
69	20250513	175900	126840200	15750	15750	15750	15750	0
70	20250513	175800	126840200	15750	15750	15750	15750	0
71	20250513	175700	126840200	15750	15750	15750	15750	0
72	20250513	175600	126840200	15750	15750	15750	15750	0
73	20250513	175500	126840200	15750	15750	15750	15750	0
74	20250513	175400	126840200	15750	15750	15750	15750	0
75	20250513	175300	126840200	15750	15750	15750	15750	0
76	20250513	175200	126840200	15750	15750	15750	15750	0
77	20250513	175100	126840200	15750	15750	15750	15750	0
78	20250513	175000	126840200	15750	15750	15750	15750	0
79	20250513	174900	126840200	15750	15750	15750	15750	0
80	20250513	174800	126840200	15750	15750	15750	15750	0
81	20250513	174700	126840200	15750	15750	15750	15750	0
82	20250513	174600	126840200	15750	15750	15750	15750	0
83	20250513	174500	126840200	15750	15750	15750	15750	0
84	20250513	174400	126840200	15750	15750	15750	15750	0
85	20250513	174300	126840200	15750	15750	15750	15750	0
86	20250513	174200	126840200	15750	15750	15750	15750	0
87	20250513	174100	126840200	15750	15750	15750	15750	0
88	20250513	174000	126840200	15750	15750	15750	15750	0
89	20250513	173900	126840200	15750	15750	15750	15750	0
90	20250513	173800	126840200	15750	15750	15750	15750	0
91	20250513	173700	126840200	15750	15750	15750	15750	0
92	20250513	173600	126840200	15750	15750	15750	15750	933
93	20250513	173500	126840200	15750	15750	15750	15750	0
94	20250513	173400	126840200	15750	15750	15750	15750	0
95	20250513	173300	126840200	15750	15750	15750	15750	0
96	20250513	173200	126840200	15750	15750	15750	15750	0
97	20250513	173100	126840200	15750	15750	15750	15750	0
98	20250513	173000	126840200	15750	15750	15750	15750	0
99	20250513	172900	126840200	15750	15750	15750	15750	0
100	20250513	172800	126840200	15750	15750	15750	15750	0
101	20250513	172700	126840200	15750	15750	15750	15750	0
102	20250513	172600	126840200	15750	15750	15750	15750	0
103	20250513	172500	126840200	15750	15750	15750	15750	0
104	20250513	172400	126840200	15750	15750	15750	15750	0
105	20250513	172300	126840200	15750	15750	15750	15750	0
106	20250513	172200	126840200	15750	15750	15750	15750	0
107	20250513	172100	126840200	15750	15750	15750	15750	0
108	20250513	172000	126840200	15750	15750	15750	15750	0
109	20250513	171900	126840200	15750	15750	15750	15750	0
110	20250513	171800	126840200	15750	15750	15750	15750	0
111	20250513	171700	126840200	15750	15750	15750	15750	0
112	20250513	171600	126840200	15750	15750	15750	15750	0
113	20250513	171500	126840200	15750	15750	15750	15750	0
114	20250513	171400	126840200	15750	15750	15750	15750	0
115	20250513	171300	126840200	15750	15750	15750	15750	0
116	20250513	171200	126840200	15750	15750	15750	15750	0
117	20250513	171100	126840200	15750	15750	15750	15750	0
118	20250513	171000	126840200	15750	15750	15750	15750	0
119	20250513	170900	126840200	15750	15750	15750	15750	0
120	20250513	170800	126840200	15750	15750	15750	15750	0
121	20250513	170700	126840200	15750	15750	15750	15750	0
122	20250513	170600	126840200	15750	15750	15750	15750	933
123	20250513	170500	126840200	15750	15750	15750	15750	0
124	20250513	170400	126840200	15750	15750	15750	15750	0
125	20250513	170300	126840200	15750	15750	15750	15750	0
126	20250513	170200	126840200	15750	15750	15750	15750	0
127	20250513	170100	126840200	15750	15750	15750	15750	0
128	20250513	170000	126840200	15750	15750	15750	15750	0
129	20250513	165900	126840200	15750	15750	15750	15750	0
130	20250513	165800	126840200	15750	15750	15750	15750	0
131	20250513	165700	126840200	15750	15750	15750	15750	0
132	20250513	165600	126840200	15750	15750	15750	15750	0
133	20250513	165500	126840200	15750	15750	15750	15750	0
134	20250513	165400	126840200	15750	15750	15750	15750	0
135	20250513	165300	126840200	15750	15750	15750	15750	0
136	20250513	165200	126840200	15750	15750	15750	15750	0
137	20250513	165100	126840200	15750	15750	15750	15750	0
138	20250513	165000	126840200	15750	15750	15750	15750	0
139	20250513	164900	126840200	15750	15750	15750	15750	0
140	20250513	164800	126840200	15750	15750	15750	15750	0
141	20250513	164700	126840200	15750	15750	15750	15750	0
142	20250513	164600	126840200	15750	15750	15750	15750	0
143	20250513	164500	126840200	15750	15750	15750	15750	0
144	20250513	164400	126840200	15750	15750	15750	15750	0
145	20250513	164300	126840200	15750	15750	15750	15750	0
146	20250513	164200	126840200	15750	15750	15750	15750	0
147	20250513	164100	126840200	15750	15750	15750	15750	0
148	20250513	164000	126840200	15750	15750	15750	15750	0
149	20250513	163900	126840200	15750	15750	15750	15750	0
150	20250513	163800	126840200	15750	15750	15750	15750	0
151	20250513	163700	126840200	15750	15750	15750	15750	0
152	20250513	163600	126840200	15750	15750	15750	15750	933
153	20250513	163500	126840200	15750	15750	15750	15750	0
154	20250513	163400	126840200	15750	15750	15750	15750	0
155	20250513	163300	126840200	15750	15750	15750	15750	0
156	20250513	163200	126840200	15750	15750	15750	15750	0
157	20250513	163100	126840200	15750	15750	15750	15750	0
158	20250513	163000	126840200	15750	15750	15750	15750	0
159	20250513	162900	126840200	15750	15750	15750	15750	0
160	20250513	162800	126840200	15750	15750	15750	15750	0
161	20250513	162700	126840200	15750	15750	15750	15750	0
162	20250513	162600	126840200	15750	15750	15750	15750	0
163	20250513	162500	126840200	15750	15750	15750	15750	0
164	20250513	162400	126840200	15750	15750	15750	15750	0
165	20250513	162300	126840200	15750	15750	15750	15750	0
166	20250513	162200	126840200	15750	15750	15750	15750	0
167	20250513	162100	126840200	15750	15750	15750	15750	0
168	20250513	162000	126840200	15750	15750	15750	15750	0
169	20250513	161900	126840200	15750	15750	15750	15750	0
170	20250513	161800	126840200	15750	15750	15750	15750	0
171	20250513	161700	126840200	15750	15750	15750	15750	0
172	20250513	161600	126840200	15750	15750	15750	15750	0
173	20250513	161500	126840200	15750	15750	15750	15750	0
174	20250513	161400	126840200	15750	15750	15750	15750	0
175	20250513	161300	126840200	15750	15750	15750	15750	0
176	20250513	161200	126840200	15750	15750	15750	15750	0
177	20250513	161100	126840200	15750	15750	15750	15750	0
178	20250513	161000	126840200	15750	15750	15750	15750	0
179	20250513	160900	126840200	15750	15750	15750	15750	0
180	20250513	160800	126840200	15750	15750	15750	15750	0
181	20250513	160700	126840200	15750	15750	15750	15750	0
182	20250513	160600	126840200	15750	15750	15750	15750	933
183	20250513	160500	126840200	15750	15750	15750	15750	0
184	20250513	160400	126840200	15750	15750	15750	15750	0
185	20250513	160300	126840200	15750	15750	15750	15750	0
186	20250513	160200	126840200	15750	15750	15750	15750	0
187	20250513	160100	126840200	15750	15750	15750	15750	0
188	20250513	160000	126840200	15750	15750	15750	15750	0
189	20250513	155900	126840200	15750	15750	15750	15750	0
190	20250513	155800	126840200	15750	15750	15750	15750	0
191	20250513	155700	126840200	15750	15750	15750	15750	0
192	20250513	155600	126840200	15750	15750	15750	15750	0
193	20250513	155500	126840200	15750	15750	15750	15750	0
194	20250513	155400	126840200	15750	15750	15750	15750	0
195	20250513	155300	126840200	15750	15750	15750	15750	0
196	20250513	155200	126840200	15750	15750	15750	15750	0
197	20250513	155100	126840200	15750	15750	15750	15750	0
198	20250513	155000	126840200	15750	15750	15750	15750	0
199	20250513	154900	126840200	15750	15750	15750	15750	0
200	20250513	154800	126840200	15750	15750	15750	15750	0
201	20250513	154700	126840200	15750	15750	15750	15750	0
202	20250513	154600	126840200	15750	15750	15750	15750	0
203	20250513	154500	126840200	15750	15750	15750	15750	0
204	20250513	154400	126840200	15750	15750	15750	15750	0
205	20250513	154300	126840200	15750	15750	15750	15750	0
206	20250513	154200	126840200	15750	15750	15750	15750	0
207	20250513	154100	126840200	15750	15750	15750	15750	0
208	20250513	154000	126840200	15750	15750	15750	15750	0
209	20250513	153900	126840200	15750	15750	15750	15750	0
210	20250513	153800	126840200	15750	15750	15750	15750	0
211	20250513	153700	126840200	15750	15750	15750	15750	0
212	20250513	153600	126840200	15750	15750	15750	15750	933
213	20250513	153500	126840200	15750	15750	15750	15750	0
214	20250513	153400	126840200	15750	15750	15750	15750	0
215	20250513	153300	126840200	15750	15750	15750	15750	0
216	20250513	153200	126840200	15750	15750	15750	15750	0
217	20250513	153100	126840200	15750	15750	15750	15750	0
218	20250513	153000	126840200	15750	15750	15750	15750	933
219	20250513	152900	112145450	15770	15770	15770	15770	0
220	20250513	152800	112145450	15770	15770	15770	15770	0
221	20250513	152700	112145450	15770	15770	15770	15770	0
222	20250513	152600	112145450	15770	15770	15770	15770	0
223	20250513	152500	112145450	15770	15770	15770	15770	0
224	20250513	152400	112145450	15770	15770	15770	15770	0
225	20250513	152300	112145450	15770	15770	15770	15770	0
226	20250513	152200	112145450	15770	15770	15770	15770	0
227	20250513	152100	112145450	15770	15770	15770	15770	0
228	20250513	152000	112145450	15770	15770	15770	15770	0
229	20250513	151900	112145450	15770	15770	15770	15770	14
230	20250513	151800	111924670	15770	15770	15770	15770	21
231	20250513	151700	111593500	15760	15760	15760	15760	0
232	20250513	151600	111593500	15760	15770	15770	15760	107
233	20250513	151500	109906260	15780	15780	15780	15780	27
234	20250513	151400	109480200	15780	15780	15780	15780	162
235	20250513	151300	106923840	15780	15780	15780	15780	2
236	20250513	151200	106892280	15780	15780	15780	15780	29
237	20250513	151100	106434660	15790	15790	15820	15790	105
238	20250513	151000	104776140	15780	15780	15780	15780	1
239	20250513	150900	104760360	15800	15800	15800	15800	0
240	20250513	150800	104760360	15800	15800	15800	15800	0
241	20250513	150700	104760360	15800	15800	15800	15800	0
242	20250513	150600	104760360	15800	15800	15800	15800	0
243	20250513	150500	104760360	15800	15800	15800	15800	1
244	20250513	150400	104744560	15790	15790	15790	15790	0
245	20250513	150300	104744560	15790	15790	15790	15790	70
246	20250513	150200	103639260	15790	15790	15790	15790	0
247	20250513	150100	103639260	15790	15790	15790	15790	196
248	20250513	150000	100544420	15810	15810	15810	15810	1
249	20250513	145900	100528610	15810	15810	15810	15810	0
250	20250513	145800	100528610	15810	15810	15810	15810	0
251	20250513	145700	100528610	15810	15810	15810	15810	0
252	20250513	145600	100528610	15810	15810	15810	15810	0
253	20250513	145500	100528610	15810	15810	15810	15810	5
254	20250513	145400	100449560	15790	15790	15790	15790	114
255	20250513	145300	98649500	15800	15800	15800	15800	0
256	20250513	145200	98649500	15800	15800	15800	15800	0
257	20250513	145100	98649500	15800	15800	15800	15800	27
258	20250513	145000	98222900	15810	15810	15810	15810	1
259	20250513	144900	98207090	15800	15800	15800	15800	10
260	20250513	144800	98049090	15810	15810	15810	15810	0
261	20250513	144700	98049090	15810	15810	15810	15810	0
262	20250513	144600	98049090	15810	15810	15810	15810	0
263	20250513	144500	98049090	15810	15810	15810	15810	30
264	20250513	144400	97574790	15810	15810	15810	15810	0
265	20250513	144300	97574790	15810	15810	15810	15810	0
266	20250513	144200	97574790	15810	15810	15810	15810	0
267	20250513	144100	97574790	15810	15810	15810	15810	0
268	20250513	144000	97574790	15810	15810	15810	15810	0
269	20250513	143900	97574790	15810	15810	15810	15810	0
270	20250513	143800	97574790	15810	15810	15810	15810	0
271	20250513	143700	97574790	15810	15810	15810	15810	0
272	20250513	143600	97574790	15810	15810	15810	15810	93
273	20250513	143500	96104460	15800	15800	15800	15800	0
274	20250513	143400	96104460	15800	15800	15800	15800	1
275	20250513	143300	96088660	15800	15800	15800	15800	81
276	20250513	143200	94808860	15810	15810	15810	15810	0
277	20250513	143100	94808860	15810	15810	15810	15810	0
278	20250513	143000	94808860	15810	15810	15810	15810	0
279	20250513	142900	94808860	15810	15810	15810	15810	9
280	20250513	142800	94666570	15810	15810	15810	15810	0
281	20250513	142700	94666570	15810	15810	15810	15810	0
282	20250513	142600	94666570	15810	15810	15810	15810	0
283	20250513	142500	94666570	15810	15810	15810	15810	0
284	20250513	142400	94666570	15810	15810	15810	15810	4
285	20250513	142300	94603330	15810	15810	15810	15810	0
286	20250513	142200	94603330	15810	15810	15810	15810	0
287	20250513	142100	94603330	15810	15810	15810	15810	0
288	20250513	142000	94603330	15810	15810	15810	15810	0
289	20250513	141900	94603330	15810	15810	15810	15810	4
290	20250513	141800	94540090	15810	15810	15810	15810	0
291	20250513	141700	94540090	15810	15810	15810	15810	0
292	20250513	141600	94540090	15810	15810	15810	15810	0
293	20250513	141500	94540090	15810	15810	15810	15810	0
294	20250513	141400	94540090	15810	15810	15810	15810	4
295	20250513	141300	94476850	15810	15810	15810	15810	0
296	20250513	141200	94476850	15810	15810	15810	15810	0
297	20250513	141100	94476850	15810	15810	15810	15810	3
298	20250513	141000	94429420	15810	15810	15810	15810	0
299	20250513	140900	94429420	15810	15810	15810	15810	4
300	20250513	140800	94366180	15800	15800	15800	15800	0
301	20250513	140700	94366180	15800	15800	15800	15800	0
302	20250513	140600	94366180	15800	15800	15800	15800	0
303	20250513	140500	94366180	15800	15800	15800	15800	9
304	20250513	140400	94223980	15800	15810	15810	15800	5
305	20250513	140300	94144940	15810	15810	15810	15810	0
306	20250513	140200	94144940	15810	15810	15810	15810	0
307	20250513	140100	94144940	15810	15810	15810	15810	0
308	20250513	140000	94144940	15810	15810	15810	15810	0
309	20250513	135900	94144940	15810	15810	15810	15810	4
310	20250513	135800	94081700	15810	15810	15810	15810	0
311	20250513	135700	94081700	15810	15810	15810	15810	0
312	20250513	135600	94081700	15810	15810	15810	15810	0
313	20250513	135500	94081700	15810	15810	15810	15810	0
314	20250513	135400	94081700	15810	15810	15810	15810	0
315	20250513	135300	94081700	15810	15810	15810	15810	35
316	20250513	135200	93528350	15810	15810	15810	15810	63
317	20250513	135100	92532320	15810	15810	15810	15810	5
318	20250513	135000	92453270	15800	15800	15800	15800	0
319	20250513	134900	92453270	15800	15800	15800	15800	0
320	20250513	134800	92453270	15800	15800	15800	15800	0
321	20250513	134700	92453270	15800	15800	15800	15800	120
322	20250513	134600	90557270	15800	15800	15800	15800	0
323	20250513	134500	90557270	15800	15800	15800	15800	0
324	20250513	134400	90557270	15800	15800	15800	15800	0
325	20250513	134300	90557270	15800	15800	15800	15800	0
326	20250513	134200	90557270	15800	15800	15800	15800	0
327	20250513	134100	90557270	15800	15800	15800	15800	0
328	20250513	134000	90557270	15800	15800	15800	15800	10
329	20250513	133900	90399270	15800	15810	15810	15780	108
330	20250513	133800	88694530	15780	15810	15810	15780	281
331	20250513	133700	84255110	15820	15820	15820	15820	0
332	20250513	133600	84255110	15820	15820	15820	15820	0
333	20250513	133500	84255110	15820	15820	15820	15820	3
334	20250513	133400	84207650	15820	15820	15820	15820	0
335	20250513	133300	84207650	15820	15820	15820	15820	0
336	20250513	133200	84207650	15820	15820	15820	15820	100
337	20250513	133100	82625650	15820	15820	15820	15820	3
338	20250513	133000	82578190	15810	15810	15810	15810	0
339	20250513	132900	82578190	15810	15810	15810	15810	0
340	20250513	132800	82578190	15810	15810	15810	15810	102
341	20250513	132700	80965570	15800	15800	15800	15800	0
342	20250513	132600	80965570	15800	15800	15800	15800	0
343	20250513	132500	80965570	15800	15800	15800	15800	0
344	20250513	132400	80965570	15800	15810	15810	15800	39
345	20250513	132300	80349330	15800	15800	15800	15800	5
346	20250513	132200	80270330	15810	15810	15810	15810	0
347	20250513	132100	80270330	15810	15810	15810	15810	0
348	20250513	132000	80270330	15810	15810	15810	15810	0
349	20250513	131900	80270330	15810	15810	15810	15810	0
350	20250513	131800	80270330	15810	15810	15810	15810	0
351	20250513	131700	80270330	15810	15810	15810	15810	0
352	20250513	131600	80270330	15810	15810	15810	15810	0
353	20250513	131500	80270330	15810	15810	15810	15810	6
354	20250513	131400	80175470	15800	15800	15800	15800	0
355	20250513	131300	80175470	15800	15800	15800	15800	0
356	20250513	131200	80175470	15800	15820	15820	15800	30
357	20250513	131100	79700910	15810	15810	15810	15810	0
358	20250513	131000	79700910	15810	15810	15810	15810	0
359	20250513	130900	79700910	15810	15820	15820	15810	209
360	20250513	130800	76395940	15830	15830	15830	15830	0
361	20250513	130700	76395940	15830	15830	15830	15830	0
362	20250513	130600	76395940	15830	15830	15830	15830	0
363	20250513	130500	76395940	15830	15830	15830	15830	0
364	20250513	130400	76395940	15830	15830	15830	15830	65
365	20250513	130300	75366990	15840	15840	15840	15840	0
366	20250513	130200	75366990	15840	15840	15840	15840	0
367	20250513	130100	75366990	15840	15840	15840	15840	0
368	20250513	130000	75366990	15840	15840	15840	15840	0
369	20250513	125900	75366990	15840	15840	15840	15840	0
370	20250513	125800	75366990	15840	15840	15840	15840	0
371	20250513	125700	75366990	15840	15840	15840	15840	0
372	20250513	125600	75366990	15840	15840	15840	15840	0
373	20250513	125500	75366990	15840	15840	15840	15840	0
374	20250513	125400	75366990	15840	15840	15840	15840	0
375	20250513	125300	75366990	15840	15850	15850	15840	34
376	20250513	125200	74828390	15850	15850	15850	15850	0
377	20250513	125100	74828390	15850	15850	15850	15850	0
378	20250513	125000	74828390	15850	15850	15850	15850	0
379	20250513	124900	74828390	15850	15850	15850	15850	0
380	20250513	124800	74828390	15850	15850	15850	15850	0
381	20250513	124700	74828390	15850	15850	15850	15850	4
382	20250513	124600	74764990	15840	15840	15840	15840	0
383	20250513	124500	74764990	15840	15840	15840	15840	8
384	20250513	124400	74638270	15840	15840	15840	15840	0
385	20250513	124300	74638270	15840	15840	15840	15840	0
386	20250513	124200	74638270	15840	15840	15840	15840	0
387	20250513	124100	74638270	15840	15840	15840	15840	107
388	20250513	124000	72943390	15850	15850	15850	15850	0
389	20250513	123900	72943390	15850	15850	15850	15850	1
390	20250513	123800	72927540	15850	15850	15850	15850	0
391	20250513	123700	72927540	15850	15850	15850	15850	1
392	20250513	123600	72911690	15850	15850	15850	15850	0
393	20250513	123500	72911690	15850	15850	15850	15850	0
394	20250513	123400	72911690	15850	15850	15850	15850	0
395	20250513	123300	72911690	15850	15850	15850	15850	34
396	20250513	123200	72372790	15850	15850	15850	15850	0
397	20250513	123100	72372790	15850	15850	15850	15850	97
398	20250513	123000	70835340	15840	15840	15840	15840	0
399	20250513	122900	70835340	15840	15840	15840	15840	0
400	20250513	122800	70835340	15840	15840	15840	15840	0
401	20250513	122700	70835340	15840	15840	15840	15840	0
402	20250513	122600	70835340	15840	15860	15860	15840	47
403	20250513	122500	70090410	15860	15860	15860	15860	0
404	20250513	122400	70090410	15860	15860	15860	15860	0
405	20250513	122300	70090410	15860	15860	15860	15860	0
406	20250513	122200	70090410	15860	15860	15860	15860	2
407	20250513	122100	70058690	15860	15860	15860	15860	0
408	20250513	122000	70058690	15860	15860	15860	15860	0
409	20250513	121900	70058690	15860	15860	15860	15860	2
410	20250513	121800	70026970	15860	15860	15860	15860	0
411	20250513	121700	70026970	15860	15860	15860	15860	2
412	20250513	121600	69995250	15860	15860	15860	15860	24
413	20250513	121500	69614610	15860	15860	15860	15860	4
414	20250513	121400	69551170	15850	15850	15850	15850	0
415	20250513	121300	69551170	15850	15850	15850	15850	0
416	20250513	121200	69551170	15850	15850	15850	15850	0
417	20250513	121100	69551170	15850	15850	15850	15850	0
418	20250513	121000	69551170	15850	15850	15850	15850	0
419	20250513	120900	69551170	15850	15850	15850	15850	0
420	20250513	120800	69551170	15850	15850	15850	15850	0
421	20250513	120700	69551170	15850	15850	15850	15850	0
422	20250513	120600	69551170	15850	15850	15850	15850	0
423	20250513	120500	69551170	15850	15850	15850	15850	3
424	20250513	120400	69503620	15860	15860	15860	15860	0
425	20250513	120300	69503620	15860	15860	15860	15860	0
426	20250513	120200	69503620	15860	15860	15860	15860	0
427	20250513	120100	69503620	15860	15860	15860	15860	0
428	20250513	120000	69503620	15860	15860	15860	15860	0
429	20250513	115900	69503620	15860	15860	15860	15860	100
430	20250513	115800	67917620	15830	15830	15830	15830	0
431	20250513	115700	67917620	15830	15830	15830	15830	0
432	20250513	115600	67917620	15830	15830	15830	15830	0
433	20250513	115500	67917620	15830	15830	15830	15830	0
434	20250513	115400	67917620	15830	15830	15830	15830	0
435	20250513	115300	67917620	15830	15850	15850	15830	43
436	20250513	115200	67236490	15860	15860	15860	15860	0
437	20250513	115100	67236490	15860	15830	15860	15830	11
438	20250513	115000	67062150	15850	15850	15850	15850	0
439	20250513	114900	67062150	15850	15850	15850	15850	0
440	20250513	114800	67062150	15850	15850	15850	15850	0
441	20250513	114700	67062150	15850	15850	15850	15850	0
442	20250513	114600	67062150	15850	15850	15850	15850	0
443	20250513	114500	67062150	15850	15850	15850	15850	0
444	20250513	114400	67062150	15850	15850	15850	15850	0
445	20250513	114300	67062150	15850	15850	15850	15850	0
446	20250513	114200	67062150	15850	15830	15850	15830	49
447	20250513	114100	66286240	15820	15820	15820	15820	0
448	20250513	114000	66286240	15820	15820	15820	15820	0
449	20250513	113900	66286240	15820	15820	15820	15820	0
450	20250513	113800	66286240	15820	15820	15820	15820	0
451	20250513	113700	66286240	15820	15820	15820	15820	0
452	20250513	113600	66286240	15820	15820	15820	15820	0
453	20250513	113500	66286240	15820	15820	15820	15820	0
454	20250513	113400	66286240	15820	15820	15820	15820	1
455	20250513	113300	66270420	15820	15820	15820	15820	0
456	20250513	113200	66270420	15820	15820	15820	15820	0
457	20250513	113100	66270420	15820	15820	15820	15820	0
458	20250513	113000	66270420	15820	15820	15820	15820	1
459	20250513	112900	66254600	15840	15840	15840	15840	0
460	20250513	112800	66254600	15840	15840	15840	15840	0
461	20250513	112700	66254600	15840	15840	15840	15840	34
462	20250513	112600	65716040	15800	15810	15810	15800	69
463	20250513	112500	64625170	15810	15810	15810	15810	0
464	20250513	112400	64625170	15810	15810	15810	15810	100
465	20250513	112300	63044170	15840	15840	15840	15840	0
466	20250513	112200	63044170	15840	15830	15840	15830	43
467	20250513	112100	62363090	15830	15830	15830	15830	35
468	20250513	112000	61809040	15830	15830	15830	15830	31
469	20250513	111900	61318310	15850	15850	15850	15850	0
470	20250513	111800	61318310	15850	15850	15850	15850	0
471	20250513	111700	61318310	15850	15850	15850	15850	0
472	20250513	111600	61318310	15850	15850	15850	15850	0
473	20250513	111500	61318310	15850	15850	15850	15850	4
474	20250513	111400	61254910	15850	15850	15850	15850	0
475	20250513	111300	61254910	15850	15850	15850	15850	0
476	20250513	111200	61254910	15850	15850	15850	15850	0
477	20250513	111100	61254910	15850	15850	15850	15850	0
478	20250513	111000	61254910	15850	15850	15850	15850	29
479	20250513	110900	60795260	15850	15850	15850	15850	0
480	20250513	110800	60795260	15850	15850	15850	15850	0
481	20250513	110700	60795260	15850	15850	15850	15850	1
482	20250513	110600	60779410	15840	15840	15840	15840	0
483	20250513	110500	60779410	15840	15840	15840	15840	0
484	20250513	110400	60779410	15840	15830	15840	15830	104
485	20250513	110300	59132740	15790	15790	15790	15790	0
486	20250513	110200	59132740	15790	15790	15790	15790	0
487	20250513	110100	59132740	15790	15820	15820	15790	120
488	20250513	110000	57236120	15820	15820	15820	15820	0
489	20250513	105900	57236120	15820	15820	15820	15820	1
490	20250513	105800	57220300	15820	15820	15820	15820	21
491	20250513	105700	56888080	15820	15830	15830	15820	115
492	20250513	105600	55067670	15820	15820	15820	15820	0
493	20250513	105500	55067670	15820	15830	15830	15820	68
494	20250513	105400	53991270	15830	15830	15830	15830	0
495	20250513	105300	53991270	15830	15850	15850	15830	5
496	20250513	105200	53912040	15860	15860	15860	15860	0
497	20250513	105100	53912040	15860	15860	15860	15860	0
498	20250513	105000	53912040	15860	15860	15860	15860	3
499	20250513	104900	53864460	15860	15860	15860	15860	0
500	20250513	104800	53864460	15860	15860	15860	15860	0
501	20250513	104700	53864460	15860	15860	15860	15860	0
502	20250513	104600	53864460	15860	15860	15860	15860	3
503	20250513	104500	53816880	15860	15860	15860	15860	0
504	20250513	104400	53816880	15860	15860	15860	15860	0
505	20250513	104300	53816880	15860	15860	15860	15860	0
506	20250513	104200	53816880	15860	15860	15860	15860	1
507	20250513	104100	53801020	15860	15860	15860	15860	1
508	20250513	104000	53785160	15840	15840	15840	15840	0
509	20250513	103900	53785160	15840	15840	15840	15840	0
510	20250513	103800	53785160	15840	15860	15860	15840	17
511	20250513	103700	53515860	15860	15860	15860	15860	4
512	20250513	103600	53452420	15860	15860	15860	15860	1
513	20250513	103500	53436560	15850	15850	15850	15850	1
514	20250513	103400	53420710	15840	15840	15840	15840	0
515	20250513	103300	53420710	15840	15830	15840	15830	3
516	20250513	103200	53373210	15830	15830	15830	15830	26
517	20250513	103100	52961630	15860	15860	15860	15860	0
518	20250513	103000	52961630	15860	15860	15860	15860	0
519	20250513	102900	52961630	15860	15860	15860	15860	0
520	20250513	102800	52961630	15860	15860	15860	15860	4
521	20250513	102700	52898190	15850	15850	15850	15850	80
522	20250513	102600	51630190	15850	15850	15850	15850	7
523	20250513	102500	51519240	15850	15850	15850	15850	0
524	20250513	102400	51519240	15850	15850	15850	15850	0
525	20250513	102300	51519240	15850	15850	15850	15850	0
526	20250513	102200	51519240	15850	15850	15850	15850	1
527	20250513	102100	51503390	15810	15810	15810	15810	0
528	20250513	102000	51503390	15810	15810	15810	15810	0
529	20250513	101900	51503390	15810	15810	15810	15810	0
530	20250513	101800	51503390	15810	15810	15810	15810	37
531	20250513	101700	50918420	15820	15820	15820	15820	0
532	20250513	101600	50918420	15820	15810	15820	15810	19
533	20250513	101500	50617870	15800	15800	15800	15800	0
534	20250513	101400	50617870	15800	15800	15800	15800	0
535	20250513	101300	50617870	15800	15800	15800	15800	0
536	20250513	101200	50617870	15800	15800	15800	15800	0
537	20250513	101100	50617870	15800	15800	15800	15800	11
538	20250513	101000	50444070	15810	15810	15810	15810	0
539	20250513	100900	50444070	15810	15810	15810	15810	0
540	20250513	100800	50444070	15810	15810	15810	15810	0
541	20250513	100700	50444070	15810	15810	15810	15810	0
542	20250513	100600	50444070	15810	15820	15820	15810	10
543	20250513	100500	50285930	15860	15860	15860	15860	4
544	20250513	100400	50222490	15860	15860	15860	15860	0
545	20250513	100300	50222490	15860	15860	15860	15860	0
546	20250513	100200	50222490	15860	15860	15860	15860	0
547	20250513	100100	50222490	15860	15860	15860	15860	4
548	20250513	100000	50159050	15860	15860	15860	15860	0
549	20250513	095900	50159050	15860	15860	15860	15860	0
550	20250513	095800	50159050	15860	15860	15860	15860	0
551	20250513	095700	50159050	15860	15840	15860	15840	100
552	20250513	095600	48573120	15840	15840	15840	15840	4
553	20250513	095500	48509760	15840	15840	15840	15840	0
554	20250513	095400	48509760	15840	15840	15840	15840	0
555	20250513	095300	48509760	15840	15815	15840	15815	5
556	20250513	095200	48430585	15810	15810	15810	15810	0
557	20250513	095100	48430585	15810	15810	15810	15810	0
558	20250513	095000	48430585	15810	15810	15810	15810	0
559	20250513	094900	48430585	15810	15810	15810	15810	0
560	20250513	094800	48430585	15810	15800	15810	15800	208
561	20250513	094700	45144175	15800	15800	15800	15800	0
562	20250513	094600	45144175	15800	15800	15800	15800	0
563	20250513	094500	45144175	15800	15800	15800	15800	2
564	20250513	094400	45112575	15800	15800	15800	15800	1
565	20250513	094300	45096775	15800	15800	15800	15790	74
566	20250513	094200	43927825	15800	15800	15800	15800	0
567	20250513	094100	43927825	15800	15800	15800	15800	0
568	20250513	094000	43927825	15800	15810	15810	15800	7
569	20250513	093900	43817205	15810	15810	15810	15810	0
570	20250513	093800	43817205	15810	15810	15810	15810	4
571	20250513	093700	43753965	15810	15810	15810	15810	4
572	20250513	093600	43690725	15780	15780	15780	15780	0
573	20250513	093500	43690725	15780	15780	15780	15780	0
574	20250513	093400	43690725	15780	15780	15780	15780	0
575	20250513	093300	43690725	15780	15795	15795	15780	3
576	20250513	093200	43643370	15800	15800	15800	15800	0
577	20250513	093100	43643370	15800	15830	15830	15800	171
578	20250513	093000	40939440	15810	15830	15830	15810	9
579	20250513	092900	40797040	15830	15830	15830	15720	726
580	20250513	092800	29329550	15830	15830	15830	15830	51
581	20250513	092700	28522220	15830	15830	15830	15830	75
582	20250513	092600	27334970	15830	15830	15830	15810	199
583	20250513	092500	24187280	15830	15840	15840	15830	95
584	20250513	092400	22683400	15830	15830	15830	15830	0
585	20250513	092300	22683400	15830	15830	15830	15830	52
586	20250513	092200	21860240	15870	15830	15870	15820	126
587	20250513	092100	19863770	15830	15840	15840	15820	115
588	20250513	092000	18043740	15820	15820	15820	15820	0
589	20250513	091900	18043740	15820	15900	15900	15820	48
590	20250513	091800	17283760	15880	15880	15880	15880	3
591	20250513	091700	17236120	15900	15900	15900	15900	4
592	20250513	091600	17172520	15900	15910	15910	15900	82
593	20250513	091500	15867920	15910	15910	15910	15910	4
594	20250513	091400	15804280	15890	15890	15890	15890	0
595	20250513	091300	15804280	15890	15880	15890	15880	141
596	20250513	091200	13564390	15880	15880	15880	15880	1
597	20250513	091100	13548510	15830	15840	15840	15830	24
598	20250513	091000	13168550	15840	15840	15840	15840	0
599	20250513	090900	13168550	15840	15840	15840	15840	0
600	20250513	090800	13168550	15840	15885	15885	15830	30
601	20250513	090700	12693005	15890	15885	15890	15880	4
602	20250513	090600	12629465	15880	15890	15890	15880	3
603	20250513	090500	12581815	15900	15900	15900	15900	5
604	20250513	090400	12502315	15910	15850	15920	15850	38
605	20250513	090300	11899830	15920	15910	15920	15910	17
606	20250513	090200	11629240	15920	15920	15920	15920	1
607	20250513	090100	11613320	15860	15860	15860	15860	5
608	20250513	090000	11534020	15810	15800	15810	15800	730