KissMeData/049950/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191600	231461495	18720	18720	18720	18720	255
3	20250512	191500	231461495	18720	18720	18720	18720	0
4	20250512	191400	231461495	18720	18720	18720	18720	0
5	20250512	191300	231461495	18720	18720	18720	18720	0
6	20250512	191200	231461495	18720	18720	18720	18720	0
7	20250512	191100	231461495	18720	18720	18720	18720	0
8	20250512	191000	231461495	18720	18720	18720	18720	0
9	20250512	190900	231461495	18720	18720	18720	18720	0
10	20250512	190800	231461495	18720	18720	18720	18720	0
11	20250512	190700	231461495	18720	18720	18720	18720	0
12	20250512	190600	231461495	18720	18720	18720	18720	0
13	20250512	190500	231461495	18720	18720	18720	18720	0
14	20250512	190400	231461495	18720	18720	18720	18720	0
15	20250512	190300	231461495	18720	18720	18720	18720	0
16	20250512	190200	231461495	18720	18720	18720	18720	0
17	20250512	190100	231461495	18720	18720	18720	18720	0
18	20250512	190000	231461495	18720	18720	18720	18720	0
19	20250512	185900	231461495	18720	18720	18720	18720	0
20	20250512	185800	231461495	18720	18720	18720	18720	0
21	20250512	185700	231461495	18720	18720	18720	18720	0
22	20250512	185600	231461495	18720	18720	18720	18720	0
23	20250512	185500	231461495	18720	18720	18720	18720	0
24	20250512	185400	231461495	18720	18720	18720	18720	0
25	20250512	185300	231461495	18720	18720	18720	18720	0
26	20250512	185200	231461495	18720	18720	18720	18720	0
27	20250512	185100	231461495	18720	18720	18720	18720	0
28	20250512	185000	231461495	18720	18720	18720	18720	0
29	20250512	184900	231461495	18720	18720	18720	18720	0
30	20250512	184800	231461495	18720	18720	18720	18720	0
31	20250512	184700	231461495	18720	18720	18720	18720	0
32	20250512	184600	231461495	18720	18720	18720	18720	255
33	20250512	184500	231461495	18720	18720	18720	18720	0
34	20250512	184400	231461495	18720	18720	18720	18720	0
35	20250512	184300	231461495	18720	18720	18720	18720	0
36	20250512	184200	231461495	18720	18720	18720	18720	0
37	20250512	184100	231461495	18720	18720	18720	18720	0
38	20250512	184000	231461495	18720	18720	18720	18720	0
39	20250512	183900	231461495	18720	18720	18720	18720	0
40	20250512	183800	231461495	18720	18720	18720	18720	0
41	20250512	183700	231461495	18720	18720	18720	18720	0
42	20250512	183600	231461495	18720	18720	18720	18720	0
43	20250512	183500	231461495	18720	18720	18720	18720	0
44	20250512	183400	231461495	18720	18720	18720	18720	0
45	20250512	183300	231461495	18720	18720	18720	18720	0
46	20250512	183200	231461495	18720	18720	18720	18720	0
47	20250512	183100	231461495	18720	18720	18720	18720	0
48	20250512	183000	231461495	18720	18720	18720	18720	0
49	20250512	182900	231461495	18720	18720	18720	18720	0
50	20250512	182800	231461495	18720	18720	18720	18720	0
51	20250512	182700	231461495	18720	18720	18720	18720	0
52	20250512	182600	231461495	18720	18720	18720	18720	0
53	20250512	182500	231461495	18720	18720	18720	18720	0
54	20250512	182400	231461495	18720	18720	18720	18720	0
55	20250512	182300	231461495	18720	18720	18720	18720	0
56	20250512	182200	231461495	18720	18720	18720	18720	0
57	20250512	182100	231461495	18720	18720	18720	18720	0
58	20250512	182000	231461495	18720	18720	18720	18720	0
59	20250512	181900	231461495	18720	18720	18720	18720	0
60	20250512	181800	231461495	18720	18720	18720	18720	0
61	20250512	181700	231461495	18720	18720	18720	18720	0
62	20250512	181600	231461495	18720	18720	18720	18720	255
63	20250512	181500	231461495	18720	18720	18720	18720	0
64	20250512	181400	231461495	18720	18720	18720	18720	0
65	20250512	181300	231461495	18720	18720	18720	18720	0
66	20250512	181200	231461495	18720	18720	18720	18720	0
67	20250512	181100	231461495	18720	18720	18720	18720	0
68	20250512	181000	231461495	18720	18720	18720	18720	0
69	20250512	180900	231461495	18720	18720	18720	18720	0
70	20250512	180800	231461495	18720	18720	18720	18720	0
71	20250512	180700	231461495	18720	18720	18720	18720	0
72	20250512	180600	231461495	18720	18720	18720	18720	0
73	20250512	180500	231461495	18720	18720	18720	18720	0
74	20250512	180400	231461495	18720	18720	18720	18720	0
75	20250512	180300	231461495	18720	18720	18720	18720	0
76	20250512	180200	231461495	18720	18720	18720	18720	0
77	20250512	180100	231461495	18720	18720	18720	18720	0
78	20250512	180000	231461495	18720	18720	18720	18720	0
79	20250512	175900	231461495	18720	18720	18720	18720	0
80	20250512	175800	231461495	18720	18720	18720	18720	0
81	20250512	175700	231461495	18720	18720	18720	18720	0
82	20250512	175600	231461495	18720	18720	18720	18720	0
83	20250512	175500	231461495	18720	18720	18720	18720	0
84	20250512	175400	231461495	18720	18720	18720	18720	0
85	20250512	175300	231461495	18720	18720	18720	18720	0
86	20250512	175200	231461495	18720	18720	18720	18720	0
87	20250512	175100	231461495	18720	18720	18720	18720	0
88	20250512	175000	231461495	18720	18720	18720	18720	0
89	20250512	174900	231461495	18720	18720	18720	18720	0
90	20250512	174800	231461495	18720	18720	18720	18720	0
91	20250512	174700	231461495	18720	18720	18720	18720	0
92	20250512	174600	231461495	18720	18720	18720	18720	255
93	20250512	174500	231461495	18720	18720	18720	18720	0
94	20250512	174400	231461495	18720	18720	18720	18720	0
95	20250512	174300	231461495	18720	18720	18720	18720	0
96	20250512	174200	231461495	18720	18720	18720	18720	0
97	20250512	174100	231461495	18720	18720	18720	18720	0
98	20250512	174000	231461495	18720	18720	18720	18720	0
99	20250512	173900	231461495	18720	18720	18720	18720	0
100	20250512	173800	231461495	18720	18720	18720	18720	0
101	20250512	173700	231461495	18720	18720	18720	18720	0
102	20250512	173600	231461495	18720	18720	18720	18720	0
103	20250512	173500	231461495	18720	18720	18720	18720	0
104	20250512	173400	231461495	18720	18720	18720	18720	0
105	20250512	173300	231461495	18720	18720	18720	18720	0
106	20250512	173200	231461495	18720	18720	18720	18720	0
107	20250512	173100	231461495	18720	18720	18720	18720	0
108	20250512	173000	231461495	18720	18720	18720	18720	0
109	20250512	172900	231461495	18720	18720	18720	18720	0
110	20250512	172800	231461495	18720	18720	18720	18720	0
111	20250512	172700	231461495	18720	18720	18720	18720	0
112	20250512	172600	231461495	18720	18720	18720	18720	0
113	20250512	172500	231461495	18720	18720	18720	18720	0
114	20250512	172400	231461495	18720	18720	18720	18720	0
115	20250512	172300	231461495	18720	18720	18720	18720	0
116	20250512	172200	231461495	18720	18720	18720	18720	0
117	20250512	172100	231461495	18720	18720	18720	18720	0
118	20250512	172000	231461495	18720	18720	18720	18720	0
119	20250512	171900	231461495	18720	18720	18720	18720	0
120	20250512	171800	231461495	18720	18720	18720	18720	0
121	20250512	171700	231461495	18720	18720	18720	18720	0
122	20250512	171600	231461495	18720	18720	18720	18720	255
123	20250512	171500	231461495	18720	18720	18720	18720	0
124	20250512	171400	231461495	18720	18720	18720	18720	0
125	20250512	171300	231461495	18720	18720	18720	18720	0
126	20250512	171200	231461495	18720	18720	18720	18720	0
127	20250512	171100	231461495	18720	18720	18720	18720	0
128	20250512	171000	231461495	18720	18720	18720	18720	0
129	20250512	170900	231461495	18720	18720	18720	18720	0
130	20250512	170800	231461495	18720	18720	18720	18720	0
131	20250512	170700	231461495	18720	18720	18720	18720	0
132	20250512	170600	231461495	18720	18720	18720	18720	0
133	20250512	170500	231461495	18720	18720	18720	18720	0
134	20250512	170400	231461495	18720	18720	18720	18720	0
135	20250512	170300	231461495	18720	18720	18720	18720	0
136	20250512	170200	231461495	18720	18720	18720	18720	0
137	20250512	170100	231461495	18720	18720	18720	18720	0
138	20250512	170000	231461495	18720	18720	18720	18720	0
139	20250512	165900	231461495	18720	18720	18720	18720	0
140	20250512	165800	231461495	18720	18720	18720	18720	0
141	20250512	165700	231461495	18720	18720	18720	18720	0
142	20250512	165600	231461495	18720	18720	18720	18720	0
143	20250512	165500	231461495	18720	18720	18720	18720	0
144	20250512	165400	231461495	18720	18720	18720	18720	0
145	20250512	165300	231461495	18720	18720	18720	18720	0
146	20250512	165200	231461495	18720	18720	18720	18720	0
147	20250512	165100	231461495	18720	18720	18720	18720	0
148	20250512	165000	231461495	18720	18720	18720	18720	0
149	20250512	164900	231461495	18720	18720	18720	18720	0
150	20250512	164800	231461495	18720	18720	18720	18720	0
151	20250512	164700	231461495	18720	18720	18720	18720	0
152	20250512	164600	231461495	18720	18720	18720	18720	255
153	20250512	164500	231461495	18720	18720	18720	18720	0
154	20250512	164400	231461495	18720	18720	18720	18720	0
155	20250512	164300	231461495	18720	18720	18720	18720	0
156	20250512	164200	231461495	18720	18720	18720	18720	0
157	20250512	164100	231461495	18720	18720	18720	18720	0
158	20250512	164000	231461495	18720	18720	18720	18720	0
159	20250512	163900	231461495	18720	18720	18720	18720	0
160	20250512	163800	231461495	18720	18720	18720	18720	0
161	20250512	163700	231461495	18720	18720	18720	18720	0
162	20250512	163600	231461495	18720	18720	18720	18720	0
163	20250512	163500	231461495	18720	18720	18720	18720	0
164	20250512	163400	231461495	18720	18720	18720	18720	0
165	20250512	163300	231461495	18720	18720	18720	18720	0
166	20250512	163200	231461495	18720	18720	18720	18720	0
167	20250512	163100	231461495	18720	18720	18720	18720	0
168	20250512	163000	231461495	18720	18720	18720	18720	0
169	20250512	162900	231461495	18720	18720	18720	18720	0
170	20250512	162800	231461495	18720	18720	18720	18720	0
171	20250512	162700	231461495	18720	18720	18720	18720	0
172	20250512	162600	231461495	18720	18720	18720	18720	0
173	20250512	162500	231461495	18720	18720	18720	18720	0
174	20250512	162400	231461495	18720	18720	18720	18720	0
175	20250512	162300	231461495	18720	18720	18720	18720	0
176	20250512	162200	231461495	18720	18720	18720	18720	0
177	20250512	162100	231461495	18720	18720	18720	18720	0
178	20250512	162000	231461495	18720	18720	18720	18720	0
179	20250512	161900	231461495	18720	18720	18720	18720	0
180	20250512	161800	231461495	18720	18720	18720	18720	0
181	20250512	161700	231461495	18720	18720	18720	18720	0
182	20250512	161600	231461495	18720	18720	18720	18720	255
183	20250512	161500	231461495	18720	18720	18720	18720	0
184	20250512	161400	231461495	18720	18720	18720	18720	0
185	20250512	161300	231461495	18720	18720	18720	18720	0
186	20250512	161200	231461495	18720	18720	18720	18720	0
187	20250512	161100	231461495	18720	18720	18720	18720	0
188	20250512	161000	231461495	18720	18720	18720	18720	0
189	20250512	160900	231461495	18720	18720	18720	18720	0
190	20250512	160800	231461495	18720	18720	18720	18720	0
191	20250512	160700	231461495	18720	18720	18720	18720	0
192	20250512	160600	231461495	18720	18720	18720	18720	0
193	20250512	160500	231461495	18720	18720	18720	18720	0
194	20250512	160400	231461495	18720	18720	18720	18720	0
195	20250512	160300	231461495	18720	18720	18720	18720	0
196	20250512	160200	231461495	18720	18720	18720	18720	0
197	20250512	160100	231461495	18720	18720	18720	18720	0
198	20250512	160000	231461495	18720	18720	18720	18720	0
199	20250512	155900	231461495	18720	18720	18720	18720	0
200	20250512	155800	231461495	18720	18720	18720	18720	0
201	20250512	155700	231461495	18720	18720	18720	18720	0
202	20250512	155600	231461495	18720	18720	18720	18720	0
203	20250512	155500	231461495	18720	18720	18720	18720	0
204	20250512	155400	231461495	18720	18720	18720	18720	0
205	20250512	155300	231461495	18720	18720	18720	18720	0
206	20250512	155200	231461495	18720	18720	18720	18720	0
207	20250512	155100	231461495	18720	18720	18720	18720	0
208	20250512	155000	231461495	18720	18720	18720	18720	0
209	20250512	154900	231461495	18720	18720	18720	18720	0
210	20250512	154800	231461495	18720	18720	18720	18720	0
211	20250512	154700	231461495	18720	18720	18720	18720	0
212	20250512	154600	231461495	18720	18720	18720	18720	255
213	20250512	154500	231461495	18720	18720	18720	18720	0
214	20250512	154400	231461495	18720	18720	18720	18720	0
215	20250512	154300	231461495	18720	18720	18720	18720	0
216	20250512	154200	231461495	18720	18720	18720	18720	0
217	20250512	154100	231461495	18720	18720	18720	18720	0
218	20250512	154000	231461495	18720	18720	18720	18720	0
219	20250512	153900	231461495	18720	18720	18720	18720	0
220	20250512	153800	231461495	18720	18720	18720	18720	0
221	20250512	153700	231461495	18720	18720	18720	18720	0
222	20250512	153600	231461495	18720	18720	18720	18720	0
223	20250512	153500	231461495	18720	18720	18720	18720	0
224	20250512	153400	231461495	18720	18720	18720	18720	0
225	20250512	153300	231461495	18720	18720	18720	18720	0
226	20250512	153200	231461495	18720	18720	18720	18720	0
227	20250512	153100	231461495	18720	18720	18720	18720	0
228	20250512	153000	231461495	18720	18720	18720	18720	255
229	20250512	152900	226687895	18720	18720	18720	18720	0
230	20250512	152800	226687895	18720	18720	18720	18720	0
231	20250512	152700	226687895	18720	18720	18720	18720	0
232	20250512	152600	226687895	18720	18720	18720	18720	0
233	20250512	152500	226687895	18720	18720	18720	18720	0
234	20250512	152400	226687895	18720	18720	18720	18720	0
235	20250512	152300	226687895	18720	18720	18720	18720	0
236	20250512	152200	226687895	18720	18720	18720	18720	0
237	20250512	152100	226687895	18720	18720	18720	18720	0
238	20250512	152000	226687895	18720	18720	18720	18720	0
239	20250512	151900	226687895	18720	18700	18720	18700	10
240	20250512	151800	226500855	18720	18720	18720	18720	0
241	20250512	151700	226500855	18720	18720	18720	18720	0
242	20250512	151600	226500855	18720	18720	18720	18720	39
243	20250512	151500	225770775	18720	18720	18720	18720	10
244	20250512	151400	225583575	18720	18720	18720	18720	495
245	20250512	151300	216317175	18750	18750	18750	18750	0
246	20250512	151200	216317175	18750	18750	18750	18750	0
247	20250512	151100	216317175	18750	18750	18750	18750	0
248	20250512	151000	216317175	18750	18750	18750	18750	1
249	20250512	150900	216298425	18720	18720	18720	18720	1
250	20250512	150800	216279705	18720	18710	18720	18710	39
251	20250512	150700	215549965	18710	18650	18710	18650	750
252	20250512	150600	201522975	18650	18640	18650	18640	83
253	20250512	150500	199975495	18640	18630	18640	18630	168
254	20250512	150400	196845455	18630	18620	18630	18620	68
255	20250512	150300	195578985	18620	18620	18620	18620	0
256	20250512	150200	195578985	18620	18620	18620	18620	361
257	20250512	150100	188857165	18620	18620	18620	18620	19
258	20250512	150000	188503385	18620	18620	18620	18620	0
259	20250512	145900	188503385	18620	18620	18620	18620	0
260	20250512	145800	188503385	18620	18620	18620	18620	0
261	20250512	145700	188503385	18620	18620	18620	18620	1
262	20250512	145600	188484765	18620	18620	18620	18620	0
263	20250512	145500	188484765	18620	18620	18620	18620	67
264	20250512	145400	187237225	18620	18620	18620	18620	1
265	20250512	145300	187218605	18620	18620	18620	18620	0
266	20250512	145200	187218605	18620	18620	18620	18620	0
267	20250512	145100	187218605	18620	18620	18620	18620	0
268	20250512	145000	187218605	18620	18620	18620	18620	0
269	20250512	144900	187218605	18620	18620	18620	18620	0
270	20250512	144800	187218605	18620	18620	18620	18620	41
271	20250512	144700	186455185	18610	18610	18610	18610	0
272	20250512	144600	186455185	18610	18610	18610	18610	0
273	20250512	144500	186455185	18610	18610	18610	18610	0
274	20250512	144400	186455185	18610	18610	18610	18610	0
275	20250512	144300	186455185	18610	18610	18610	18610	0
276	20250512	144200	186455185	18610	18610	18610	18610	0
277	20250512	144100	186455185	18610	18610	18610	18610	5
278	20250512	144000	186362135	18615	18615	18615	18615	0
279	20250512	143900	186362135	18615	18615	18615	18615	15
280	20250512	143800	186082910	18610	18610	18610	18610	0
281	20250512	143700	186082910	18610	18610	18610	18610	0
282	20250512	143600	186082910	18610	18610	18610	18610	0
283	20250512	143500	186082910	18610	18610	18610	18610	5
284	20250512	143400	185989860	18600	18600	18600	18600	0
285	20250512	143300	185989860	18600	18610	18610	18600	11
286	20250512	143200	185785160	18620	18620	18620	18620	0
287	20250512	143100	185785160	18620	18620	18620	18620	0
288	20250512	143000	185785160	18620	18620	18620	18620	36
289	20250512	142900	185114840	18620	18620	18620	18620	0
290	20250512	142800	185114840	18620	18620	18620	18620	0
291	20250512	142700	185114840	18620	18620	18620	18620	0
292	20250512	142600	185114840	18620	18620	18620	18620	0
293	20250512	142500	185114840	18620	18620	18620	18620	0
294	20250512	142400	185114840	18620	18620	18620	18620	58
295	20250512	142300	184034880	18620	18620	18620	18620	57
296	20250512	142200	182973540	18620	18620	18620	18620	57
297	20250512	142100	181912200	18620	18600	18620	18600	153
298	20250512	142000	179065280	18600	18600	18600	18600	4
299	20250512	141900	178990880	18620	18620	18620	18620	0
300	20250512	141800	178990880	18620	18620	18620	18620	0
301	20250512	141700	178990880	18620	18620	18620	18620	0
302	20250512	141600	178990880	18620	18620	18620	18620	0
303	20250512	141500	178990880	18620	18620	18620	18620	0
304	20250512	141400	178990880	18620	18620	18620	18620	0
305	20250512	141300	178990880	18620	18620	18620	18620	0
306	20250512	141200	178990880	18620	18620	18620	18620	0
307	20250512	141100	178990880	18620	18620	18620	18620	0
308	20250512	141000	178990880	18620	18620	18620	18620	0
309	20250512	140900	178990880	18620	18620	18620	18620	1
310	20250512	140800	178972260	18630	18620	18630	18620	57
311	20250512	140700	177910550	18630	18630	18630	18630	49
312	20250512	140600	176997680	18620	18620	18620	18620	9
313	20250512	140500	176830100	18620	18620	18620	18620	1
314	20250512	140400	176811480	18620	18620	18620	18620	0
315	20250512	140300	176811480	18620	18610	18620	18610	215
316	20250512	140200	172808810	18600	18600	18600	18600	10
317	20250512	140100	172622810	18600	18600	18600	18600	0
318	20250512	140000	172622810	18600	18600	18600	18600	0
319	20250512	135900	172622810	18600	18600	18600	18600	0
320	20250512	135800	172622810	18600	18600	18600	18600	2
321	20250512	135700	172585610	18610	18620	18620	18610	9
322	20250512	135600	172418040	18620	18620	18620	18620	10
323	20250512	135500	172231840	18620	18620	18620	18620	0
324	20250512	135400	172231840	18620	18620	18620	18620	0
325	20250512	135300	172231840	18620	18620	18620	18620	5
326	20250512	135200	172138740	18620	18620	18620	18620	0
327	20250512	135100	172138740	18620	18620	18620	18620	1
328	20250512	135000	172120120	18620	18620	18620	18620	0
329	20250512	134900	172120120	18620	18620	18620	18620	0
330	20250512	134800	172120120	18620	18620	18620	18620	0
331	20250512	134700	172120120	18620	18620	18620	18620	0
332	20250512	134600	172120120	18620	18620	18620	18620	7
333	20250512	134500	171989780	18580	18580	18580	18580	0
334	20250512	134400	171989780	18580	18580	18580	18580	0
335	20250512	134300	171989780	18580	18580	18580	18580	0
336	20250512	134200	171989780	18580	18580	18580	18580	5
337	20250512	134100	171896880	18610	18610	18610	18610	0
338	20250512	134000	171896880	18610	18610	18610	18610	5
339	20250512	133900	171803830	18620	18620	18620	18620	5
340	20250512	133800	171710730	18620	18620	18620	18620	0
341	20250512	133700	171710730	18620	18620	18620	18620	3
342	20250512	133600	171654870	18630	18630	18630	18630	0
343	20250512	133500	171654870	18630	18630	18630	18630	0
344	20250512	133400	171654870	18630	18630	18630	18630	0
345	20250512	133300	171654870	18630	18630	18630	18630	0
346	20250512	133200	171654870	18630	18630	18630	18630	0
347	20250512	133100	171654870	18630	18630	18630	18630	0
348	20250512	133000	171654870	18630	18630	18630	18630	0
349	20250512	132900	171654870	18630	18630	18630	18630	0
350	20250512	132800	171654870	18630	18630	18630	18630	0
351	20250512	132700	171654870	18630	18630	18630	18630	0
352	20250512	132600	171654870	18630	18630	18630	18630	0
353	20250512	132500	171654870	18630	18630	18630	18630	174
354	20250512	132400	168413250	18630	18630	18630	18630	0
355	20250512	132300	168413250	18630	18630	18630	18630	0
356	20250512	132200	168413250	18630	18630	18630	18630	0
357	20250512	132100	168413250	18630	18630	18630	18630	0
358	20250512	132000	168413250	18630	18630	18630	18630	0
359	20250512	131900	168413250	18630	18630	18630	18630	0
360	20250512	131800	168413250	18630	18630	18630	18630	0
361	20250512	131700	168413250	18630	18630	18630	18630	1
362	20250512	131600	168394620	18630	18630	18630	18630	0
363	20250512	131500	168394620	18630	18630	18630	18630	0
364	20250512	131400	168394620	18630	18630	18630	18630	42
365	20250512	131300	167612160	18620	18620	18620	18620	0
366	20250512	131200	167612160	18620	18620	18620	18620	0
367	20250512	131100	167612160	18620	18620	18620	18620	5
368	20250512	131000	167519060	18630	18630	18630	18630	0
369	20250512	130900	167519060	18630	18630	18630	18630	0
370	20250512	130800	167519060	18630	18630	18630	18630	0
371	20250512	130700	167519060	18630	18630	18630	18630	0
372	20250512	130600	167519060	18630	18630	18630	18630	0
373	20250512	130500	167519060	18630	18630	18630	18630	113
374	20250512	130400	165413870	18620	18620	18620	18620	4
375	20250512	130300	165339390	18620	18620	18620	18620	0
376	20250512	130200	165339390	18620	18620	18620	18620	0
377	20250512	130100	165339390	18620	18620	18620	18620	0
378	20250512	130000	165339390	18620	18620	18620	18620	3
379	20250512	125900	165283530	18610	18610	18610	18610	0
380	20250512	125800	165283530	18610	18610	18610	18610	2
381	20250512	125700	165246310	18610	18610	18610	18610	0
382	20250512	125600	165246310	18610	18610	18610	18610	0
383	20250512	125500	165246310	18610	18610	18610	18610	0
384	20250512	125400	165246310	18610	18610	18610	18610	1
385	20250512	125300	165227700	18540	18540	18540	18540	0
386	20250512	125200	165227700	18540	18540	18540	18540	0
387	20250512	125100	165227700	18540	18540	18540	18540	0
388	20250512	125000	165227700	18540	18540	18540	18540	1
389	20250512	124900	165209160	18540	18540	18540	18540	0
390	20250512	124800	165209160	18540	18540	18540	18540	0
391	20250512	124700	165209160	18540	18540	18540	18540	0
392	20250512	124600	165209160	18540	18540	18540	18540	1
393	20250512	124500	165190620	18540	18540	18540	18540	0
394	20250512	124400	165190620	18540	18550	18550	18540	42
395	20250512	124300	164411930	18540	18540	18540	18540	0
396	20250512	124200	164411930	18540	18540	18540	18540	0
397	20250512	124100	164411930	18540	18540	18540	18540	0
398	20250512	124000	164411930	18540	18540	18540	18540	0
399	20250512	123900	164411930	18540	18540	18540	18540	0
400	20250512	123800	164411930	18540	18540	18540	18540	0
401	20250512	123700	164411930	18540	18540	18540	18540	0
402	20250512	123600	164411930	18540	18540	18540	18540	100
403	20250512	123500	162557930	18530	18530	18530	18530	0
404	20250512	123400	162557930	18530	18530	18530	18530	0
405	20250512	123300	162557930	18530	18530	18530	18530	0
406	20250512	123200	162557930	18530	18530	18530	18530	0
407	20250512	123100	162557930	18530	18530	18530	18530	0
408	20250512	123000	162557930	18530	18530	18530	18530	0
409	20250512	122900	162557930	18530	18530	18530	18530	0
410	20250512	122800	162557930	18530	18530	18530	18530	0
411	20250512	122700	162557930	18530	18530	18530	18530	0
412	20250512	122600	162557930	18530	18530	18530	18530	0
413	20250512	122500	162557930	18530	18530	18530	18530	10
414	20250512	122400	162372630	18530	18530	18530	18530	0
415	20250512	122300	162372630	18530	18530	18530	18530	0
416	20250512	122200	162372630	18530	18530	18530	18530	0
417	20250512	122100	162372630	18530	18530	18530	18530	0
418	20250512	122000	162372630	18530	18530	18530	18530	5
419	20250512	121900	162279980	18520	18520	18520	18520	0
420	20250512	121800	162279980	18520	18520	18520	18520	0
421	20250512	121700	162279980	18520	18520	18520	18520	0
422	20250512	121600	162279980	18520	18530	18530	18520	28
423	20250512	121500	161761400	18510	18520	18520	18510	27
424	20250512	121400	161261580	18580	18580	18580	18580	0
425	20250512	121300	161261580	18580	18590	18590	18580	306
426	20250512	121200	155576070	18590	18590	18590	18590	0
427	20250512	121100	155576070	18590	18590	18590	18590	0
428	20250512	121000	155576070	18590	18590	18590	18590	0
429	20250512	120900	155576070	18590	18590	18590	18590	0
430	20250512	120800	155576070	18590	18590	18590	18590	3
431	20250512	120700	155520300	18590	18590	18590	18590	0
432	20250512	120600	155520300	18590	18590	18590	18590	9
433	20250512	120500	155352990	18610	18610	18610	18610	0
434	20250512	120400	155352990	18610	18610	18610	18610	0
435	20250512	120300	155352990	18610	18610	18610	18610	0
436	20250512	120200	155352990	18610	18610	18610	18610	0
437	20250512	120100	155352990	18610	18610	18610	18610	0
438	20250512	120000	155352990	18610	18610	18610	18610	0
439	20250512	115900	155352990	18610	18610	18610	18610	0
440	20250512	115800	155352990	18610	18620	18620	18610	93
441	20250512	115700	153622060	18670	18670	18670	18670	0
442	20250512	115600	153622060	18670	18670	18670	18670	0
443	20250512	115500	153622060	18670	18670	18670	18670	0
444	20250512	115400	153622060	18670	18670	18670	18670	0
445	20250512	115300	153622060	18670	18670	18670	18670	0
446	20250512	115200	153622060	18670	18670	18670	18670	0
447	20250512	115100	153622060	18670	18670	18670	18670	0
448	20250512	115000	153622060	18670	18670	18670	18670	0
449	20250512	114900	153622060	18670	18680	18680	18670	162
450	20250512	114800	150596180	18680	18680	18680	18680	0
451	20250512	114700	150596180	18680	18680	18680	18680	66
452	20250512	114600	149363300	18670	18670	18670	18670	0
453	20250512	114500	149363300	18670	18670	18670	18670	10
454	20250512	114400	149176600	18680	18680	18680	18680	0
455	20250512	114300	149176600	18680	18680	18680	18680	0
456	20250512	114200	149176600	18680	18680	18680	18680	0
457	20250512	114100	149176600	18680	18680	18680	18680	0
458	20250512	114000	149176600	18680	18680	18680	18680	4
459	20250512	113900	149101880	18680	18680	18680	18680	12
460	20250512	113800	148877720	18700	18700	18700	18700	57
461	20250512	113700	147811820	18700	18700	18700	18700	10
462	20250512	113600	147624820	18700	18700	18710	18700	538
463	20250512	113500	137564120	18700	18700	18700	18700	144
464	20250512	113400	134871320	18700	18700	18700	18700	0
465	20250512	113300	134871320	18700	18700	18700	18700	34
466	20250512	113200	134235520	18680	18700	18700	18680	21
467	20250512	113100	133842840	18700	18700	18700	18700	6
468	20250512	113000	133730640	18700	18700	18700	18700	0
469	20250512	112900	133730640	18700	18700	18700	18680	29
470	20250512	112800	133188360	18700	18700	18700	18700	5
471	20250512	112700	133094860	18700	18700	18700	18700	52
472	20250512	112600	132122460	18700	18700	18700	18680	111
473	20250512	112500	130046800	18700	18700	18700	18690	180
474	20250512	112400	126680810	18710	18710	18710	18710	0
475	20250512	112300	126680810	18710	18710	18710	18710	0
476	20250512	112200	126680810	18710	18710	18710	18710	0
477	20250512	112100	126680810	18710	18710	18710	18710	1
478	20250512	112000	126662100	18720	18720	18720	18720	0
479	20250512	111900	126662100	18720	18720	18720	18720	0
480	20250512	111800	126662100	18720	18720	18720	18720	0
481	20250512	111700	126662100	18720	18720	18720	18720	100
482	20250512	111600	124790100	18700	18700	18700	18700	100
483	20250512	111500	122920100	18700	18700	18700	18700	110
484	20250512	111400	120863100	18720	18720	18720	18720	0
485	20250512	111300	120863100	18720	18720	18720	18720	158
486	20250512	111200	117905340	18720	18700	18720	18700	589
487	20250512	111100	106883920	18720	18720	18720	18720	0
488	20250512	111000	106883920	18720	18720	18720	18720	0
489	20250512	110900	106883920	18720	18720	18720	18720	0
490	20250512	110800	106883920	18720	18720	18720	18720	0
491	20250512	110700	106883920	18720	18720	18720	18720	0
492	20250512	110600	106883920	18720	18720	18720	18720	0
493	20250512	110500	106883920	18720	18720	18720	18720	0
494	20250512	110400	106883920	18720	18720	18720	18720	100
495	20250512	110300	105011920	18710	18710	18710	18710	6
496	20250512	110200	104899660	18720	18720	18720	18720	0
497	20250512	110100	104899660	18720	18720	18720	18720	0
498	20250512	110000	104899660	18720	18720	18720	18720	5
499	20250512	105900	104806060	18720	18720	18720	18720	0
500	20250512	105800	104806060	18720	18720	18720	18720	10
501	20250512	105700	104618860	18730	18730	18730	18730	0
502	20250512	105600	104618860	18730	18730	18730	18730	0
503	20250512	105500	104618860	18730	18730	18730	18730	0
504	20250512	105400	104618860	18730	18730	18730	18730	0
505	20250512	105300	104618860	18730	18730	18730	18730	47
506	20250512	105200	103738550	18730	18730	18730	18730	0
507	20250512	105100	103738550	18730	18720	18730	18720	41
508	20250512	105000	102970660	18700	18700	18700	18700	1
509	20250512	104900	102951960	18700	18700	18700	18700	0
510	20250512	104800	102951960	18700	18700	18700	18700	0
511	20250512	104700	102951960	18700	18700	18700	18700	50
512	20250512	104600	102016960	18730	18730	18730	18730	0
513	20250512	104500	102016960	18730	18730	18730	18730	5
514	20250512	104400	101923310	18730	18730	18730	18730	173
515	20250512	104300	98683020	18730	18730	18730	18730	1
516	20250512	104200	98664290	18730	18730	18730	18730	0
517	20250512	104100	98664290	18730	18720	18730	18720	84
518	20250512	104000	97091020	18700	18700	18700	18700	1
519	20250512	103900	97072320	18700	18700	18700	18700	0
520	20250512	103800	97072320	18700	18700	18700	18700	36
521	20250512	103700	96399120	18690	18690	18690	18690	23
522	20250512	103600	95969250	18660	18660	18660	18660	1
523	20250512	103500	95950590	18660	18660	18660	18660	105
524	20250512	103400	93991290	18660	18660	18660	18660	0
525	20250512	103300	93991290	18660	18660	18660	18660	0
526	20250512	103200	93991290	18660	18660	18660	18660	20
527	20250512	103100	93618090	18660	18660	18660	18660	0
528	20250512	103000	93618090	18660	18640	18660	18640	175
529	20250512	102900	90352840	18600	18600	18600	18600	0
530	20250512	102800	90352840	18600	18600	18600	18600	0
531	20250512	102700	90352840	18600	18600	18600	18600	0
532	20250512	102600	90352840	18600	18600	18600	18600	0
533	20250512	102500	90352840	18600	18600	18600	18600	0
534	20250512	102400	90352840	18600	18600	18600	18600	10
535	20250512	102300	90166840	18600	18600	18600	18600	0
536	20250512	102200	90166840	18600	18590	18600	18590	81
537	20250512	102100	88660340	18550	18550	18550	18550	0
538	20250512	102000	88660340	18550	18550	18550	18550	83
539	20250512	101900	87120690	18550	18550	18550	18550	0
540	20250512	101800	87120690	18550	18540	18550	18540	128
541	20250512	101700	84746440	18540	18540	18540	18540	37
542	20250512	101600	84060460	18540	18540	18540	18540	59
543	20250512	101500	82966600	18540	18530	18540	18530	115
544	20250512	101400	80834610	18530	18530	18530	18530	0
545	20250512	101300	80834610	18530	18530	18530	18530	11
546	20250512	101200	80630780	18530	18530	18530	18530	0
547	20250512	101100	80630780	18530	18530	18530	18530	30
548	20250512	101000	80074880	18520	18520	18520	18520	0
549	20250512	100900	80074880	18520	18520	18520	18520	0
550	20250512	100800	80074880	18520	18520	18520	18520	0
551	20250512	100700	80074880	18520	18520	18520	18520	8
552	20250512	100600	79926720	18520	18520	18520	18520	12
553	20250512	100500	79704480	18510	18500	18510	18500	34
554	20250512	100400	79075380	18500	18500	18500	18500	0
555	20250512	100300	79075380	18500	18500	18500	18500	0
556	20250512	100200	79075380	18500	18500	18500	18500	0
557	20250512	100100	79075380	18500	18500	18500	18500	0
558	20250512	100000	79075380	18500	18500	18500	18500	0
559	20250512	095900	79075380	18500	18500	18500	18500	0
560	20250512	095800	79075380	18500	18500	18500	18500	0
561	20250512	095700	79075380	18500	18490	18500	18490	20
562	20250512	095600	78705480	18530	18530	18530	18530	5
563	20250512	095500	78612830	18550	18550	18550	18550	0
564	20250512	095400	78612830	18550	18530	18550	18530	42
565	20250512	095300	77833950	18540	18540	18540	18540	0
566	20250512	095200	77833950	18540	18540	18540	18540	0
567	20250512	095100	77833950	18540	18510	18540	18510	99
568	20250512	095000	75999060	18510	18510	18510	18510	1
569	20250512	094900	75980550	18500	18490	18500	18490	613
570	20250512	094800	64640080	18490	18490	18490	18490	5
571	20250512	094700	64547630	18490	18490	18490	18490	18
572	20250512	094600	64214810	18480	18480	18480	18480	0
573	20250512	094500	64214810	18480	18480	18480	18480	0
574	20250512	094400	64214810	18480	18480	18480	18480	0
575	20250512	094300	64214810	18480	18470	18480	18470	41
576	20250512	094200	63457240	18470	18450	18470	18450	25
577	20250512	094100	62995690	18450	18450	18450	18450	0
578	20250512	094000	62995690	18450	18450	18450	18450	8
579	20250512	093900	62848090	18450	18450	18450	18450	0
580	20250512	093800	62848090	18450	18450	18450	18450	0
581	20250512	093700	62848090	18450	18450	18450	18450	17
582	20250512	093600	62534440	18470	18470	18470	18470	0
583	20250512	093500	62534440	18470	18470	18470	18470	0
584	20250512	093400	62534440	18470	18470	18470	18470	25
585	20250512	093300	62072690	18470	18470	18470	18470	19
586	20250512	093200	61721760	18450	18470	18470	18450	98
587	20250512	093100	59912920	18440	18440	18470	18420	1304
588	20250512	093000	35871880	18440	18440	18440	18440	0
589	20250512	092900	35871880	18440	18440	18440	18440	0
590	20250512	092800	35871880	18440	18440	18440	18440	10
591	20250512	092700	35687480	18440	18440	18440	18440	0
592	20250512	092600	35687480	18440	18450	18450	18440	42
593	20250512	092500	34912950	18470	18470	18470	18470	0
594	20250512	092400	34912950	18470	18470	18470	18470	100
595	20250512	092300	33065950	18470	18460	18470	18460	100
596	20250512	092200	31219350	18470	18450	18470	18450	95
597	20250512	092100	29465260	18470	18450	18470	18450	134
598	20250512	092000	26990880	18440	18440	18440	18430	168
599	20250512	091900	23893940	18440	18470	18470	18440	356
600	20250512	091800	17327320	18440	18440	18440	18440	0
601	20250512	091700	17327320	18440	18440	18440	18440	0
602	20250512	091600	17327320	18440	18490	18490	18440	200
603	20250512	091500	13636400	18530	18530	18530	18530	26
604	20250512	091400	13154620	18530	18530	18530	18530	0
605	20250512	091300	13154620	18530	18530	18530	18530	1
606	20250512	091200	13136090	18530	18530	18530	18530	7
607	20250512	091100	13006380	18520	18470	18520	18430	257
608	20250512	091000	8260680	18470	18470	18470	18470	0
609	20250512	090900	8260680	18470	18470	18470	18470	10
610	20250512	090800	8075980	18470	18470	18470	18470	0
611	20250512	090700	8075980	18470	18470	18470	18470	0
612	20250512	090600	8075980	18470	18470	18470	18470	62
613	20250512	090500	6930840	18530	18530	18530	18530	0
614	20250512	090400	6930840	18530	18530	18530	18530	139
615	20250512	090300	4355170	18600	18600	18600	18600	0
616	20250512	090200	4355170	18600	18600	18600	18600	93
617	20250512	090100	2625370	18660	18660	18660	18660	108
618	20250512	090000	610090	18490	18480	18490	18480	33