KissMeData/100030/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195100	40657920	15580	15580	15580	15580	621
3	20250502	195000	40657920	15580	15580	15580	15580	0
4	20250502	194900	40657920	15580	15580	15580	15580	0
5	20250502	194800	40657920	15580	15580	15580	15580	0
6	20250502	194700	40657920	15580	15580	15580	15580	0
7	20250502	194600	40657920	15580	15580	15580	15580	0
8	20250502	194500	40657920	15580	15580	15580	15580	0
9	20250502	194400	40657920	15580	15580	15580	15580	0
10	20250502	194300	40657920	15580	15580	15580	15580	0
11	20250502	194200	40657920	15580	15580	15580	15580	0
12	20250502	194100	40657920	15580	15580	15580	15580	0
13	20250502	194000	40657920	15580	15580	15580	15580	0
14	20250502	193900	40657920	15580	15580	15580	15580	0
15	20250502	193800	40657920	15580	15580	15580	15580	0
16	20250502	193700	40657920	15580	15580	15580	15580	0
17	20250502	193600	40657920	15580	15580	15580	15580	0
18	20250502	193500	40657920	15580	15580	15580	15580	0
19	20250502	193400	40657920	15580	15580	15580	15580	0
20	20250502	193300	40657920	15580	15580	15580	15580	0
21	20250502	193200	40657920	15580	15580	15580	15580	0
22	20250502	193100	40657920	15580	15580	15580	15580	0
23	20250502	193000	40657920	15580	15580	15580	15580	0
24	20250502	192900	40657920	15580	15580	15580	15580	0
25	20250502	192800	40657920	15580	15580	15580	15580	0
26	20250502	192700	40657920	15580	15580	15580	15580	0
27	20250502	192600	40657920	15580	15580	15580	15580	0
28	20250502	192500	40657920	15580	15580	15580	15580	0
29	20250502	192400	40657920	15580	15580	15580	15580	0
30	20250502	192300	40657920	15580	15580	15580	15580	0
31	20250502	192200	40657920	15580	15580	15580	15580	0
32	20250502	192100	40657920	15580	15580	15580	15580	621
33	20250502	192000	40657920	15580	15580	15580	15580	0
34	20250502	191900	40657920	15580	15580	15580	15580	0
35	20250502	191800	40657920	15580	15580	15580	15580	0
36	20250502	191700	40657920	15580	15580	15580	15580	0
37	20250502	191600	40657920	15580	15580	15580	15580	0
38	20250502	191500	40657920	15580	15580	15580	15580	0
39	20250502	191400	40657920	15580	15580	15580	15580	0
40	20250502	191300	40657920	15580	15580	15580	15580	0
41	20250502	191200	40657920	15580	15580	15580	15580	0
42	20250502	191100	40657920	15580	15580	15580	15580	0
43	20250502	191000	40657920	15580	15580	15580	15580	0
44	20250502	190900	40657920	15580	15580	15580	15580	0
45	20250502	190800	40657920	15580	15580	15580	15580	0
46	20250502	190700	40657920	15580	15580	15580	15580	0
47	20250502	190600	40657920	15580	15580	15580	15580	0
48	20250502	190500	40657920	15580	15580	15580	15580	0
49	20250502	190400	40657920	15580	15580	15580	15580	0
50	20250502	190300	40657920	15580	15580	15580	15580	0
51	20250502	190200	40657920	15580	15580	15580	15580	0
52	20250502	190100	40657920	15580	15580	15580	15580	0
53	20250502	190000	40657920	15580	15580	15580	15580	0
54	20250502	185900	40657920	15580	15580	15580	15580	0
55	20250502	185800	40657920	15580	15580	15580	15580	0
56	20250502	185700	40657920	15580	15580	15580	15580	0
57	20250502	185600	40657920	15580	15580	15580	15580	0
58	20250502	185500	40657920	15580	15580	15580	15580	0
59	20250502	185400	40657920	15580	15580	15580	15580	0
60	20250502	185300	40657920	15580	15580	15580	15580	0
61	20250502	185200	40657920	15580	15580	15580	15580	0
62	20250502	185100	40657920	15580	15580	15580	15580	621
63	20250502	185000	40657920	15580	15580	15580	15580	0
64	20250502	184900	40657920	15580	15580	15580	15580	0
65	20250502	184800	40657920	15580	15580	15580	15580	0
66	20250502	184700	40657920	15580	15580	15580	15580	0
67	20250502	184600	40657920	15580	15580	15580	15580	0
68	20250502	184500	40657920	15580	15580	15580	15580	0
69	20250502	184400	40657920	15580	15580	15580	15580	0
70	20250502	184300	40657920	15580	15580	15580	15580	0
71	20250502	184200	40657920	15580	15580	15580	15580	0
72	20250502	184100	40657920	15580	15580	15580	15580	0
73	20250502	184000	40657920	15580	15580	15580	15580	0
74	20250502	183900	40657920	15580	15580	15580	15580	0
75	20250502	183800	40657920	15580	15580	15580	15580	0
76	20250502	183700	40657920	15580	15580	15580	15580	0
77	20250502	183600	40657920	15580	15580	15580	15580	0
78	20250502	183500	40657920	15580	15580	15580	15580	0
79	20250502	183400	40657920	15580	15580	15580	15580	0
80	20250502	183300	40657920	15580	15580	15580	15580	0
81	20250502	183200	40657920	15580	15580	15580	15580	0
82	20250502	183100	40657920	15580	15580	15580	15580	0
83	20250502	183000	40657920	15580	15580	15580	15580	0
84	20250502	182900	40657920	15580	15580	15580	15580	0
85	20250502	182800	40657920	15580	15580	15580	15580	0
86	20250502	182700	40657920	15580	15580	15580	15580	0
87	20250502	182600	40657920	15580	15580	15580	15580	0
88	20250502	182500	40657920	15580	15580	15580	15580	0
89	20250502	182400	40657920	15580	15580	15580	15580	0
90	20250502	182300	40657920	15580	15580	15580	15580	0
91	20250502	182200	40657920	15580	15580	15580	15580	0
92	20250502	182100	40657920	15580	15580	15580	15580	621
93	20250502	182000	40657920	15580	15580	15580	15580	0
94	20250502	181900	40657920	15580	15580	15580	15580	0
95	20250502	181800	40657920	15580	15580	15580	15580	0
96	20250502	181700	40657920	15580	15580	15580	15580	0
97	20250502	181600	40657920	15580	15580	15580	15580	0
98	20250502	181500	40657920	15580	15580	15580	15580	0
99	20250502	181400	40657920	15580	15580	15580	15580	0
100	20250502	181300	40657920	15580	15580	15580	15580	0
101	20250502	181200	40657920	15580	15580	15580	15580	0
102	20250502	181100	40657920	15580	15580	15580	15580	0
103	20250502	181000	40657920	15580	15580	15580	15580	0
104	20250502	180900	40657920	15580	15580	15580	15580	0
105	20250502	180800	40657920	15580	15580	15580	15580	0
106	20250502	180700	40657920	15580	15580	15580	15580	0
107	20250502	180600	40657920	15580	15580	15580	15580	0
108	20250502	180500	40657920	15580	15580	15580	15580	0
109	20250502	180400	40657920	15580	15580	15580	15580	0
110	20250502	180300	40657920	15580	15580	15580	15580	0
111	20250502	180200	40657920	15580	15580	15580	15580	0
112	20250502	180100	40657920	15580	15580	15580	15580	0
113	20250502	180000	40657920	15580	15580	15580	15580	0
114	20250502	175900	40657920	15580	15580	15580	15580	0
115	20250502	175800	40657920	15580	15580	15580	15580	0
116	20250502	175700	40657920	15580	15580	15580	15580	0
117	20250502	175600	40657920	15580	15580	15580	15580	0
118	20250502	175500	40657920	15580	15580	15580	15580	0
119	20250502	175400	40657920	15580	15580	15580	15580	0
120	20250502	175300	40657920	15580	15580	15580	15580	0
121	20250502	175200	40657920	15580	15580	15580	15580	0
122	20250502	175100	40657920	15580	15580	15580	15580	621
123	20250502	175000	40657920	15580	15580	15580	15580	0
124	20250502	174900	40657920	15580	15580	15580	15580	0
125	20250502	174800	40657920	15580	15580	15580	15580	0
126	20250502	174700	40657920	15580	15580	15580	15580	0
127	20250502	174600	40657920	15580	15580	15580	15580	0
128	20250502	174500	40657920	15580	15580	15580	15580	0
129	20250502	174400	40657920	15580	15580	15580	15580	0
130	20250502	174300	40657920	15580	15580	15580	15580	0
131	20250502	174200	40657920	15580	15580	15580	15580	0
132	20250502	174100	40657920	15580	15580	15580	15580	0
133	20250502	174000	40657920	15580	15580	15580	15580	0
134	20250502	173900	40657920	15580	15580	15580	15580	0
135	20250502	173800	40657920	15580	15580	15580	15580	0
136	20250502	173700	40657920	15580	15580	15580	15580	0
137	20250502	173600	40657920	15580	15580	15580	15580	0
138	20250502	173500	40657920	15580	15580	15580	15580	0
139	20250502	173400	40657920	15580	15580	15580	15580	0
140	20250502	173300	40657920	15580	15580	15580	15580	0
141	20250502	173200	40657920	15580	15580	15580	15580	0
142	20250502	173100	40657920	15580	15580	15580	15580	0
143	20250502	173000	40657920	15580	15580	15580	15580	0
144	20250502	172900	40657920	15580	15580	15580	15580	0
145	20250502	172800	40657920	15580	15580	15580	15580	0
146	20250502	172700	40657920	15580	15580	15580	15580	0
147	20250502	172600	40657920	15580	15580	15580	15580	0
148	20250502	172500	40657920	15580	15580	15580	15580	0
149	20250502	172400	40657920	15580	15580	15580	15580	0
150	20250502	172300	40657920	15580	15580	15580	15580	0
151	20250502	172200	40657920	15580	15580	15580	15580	0
152	20250502	172100	40657920	15580	15580	15580	15580	621
153	20250502	172000	40657920	15580	15580	15580	15580	0
154	20250502	171900	40657920	15580	15580	15580	15580	0
155	20250502	171800	40657920	15580	15580	15580	15580	0
156	20250502	171700	40657920	15580	15580	15580	15580	0
157	20250502	171600	40657920	15580	15580	15580	15580	0
158	20250502	171500	40657920	15580	15580	15580	15580	0
159	20250502	171400	40657920	15580	15580	15580	15580	0
160	20250502	171300	40657920	15580	15580	15580	15580	0
161	20250502	171200	40657920	15580	15580	15580	15580	0
162	20250502	171100	40657920	15580	15580	15580	15580	0
163	20250502	171000	40657920	15580	15580	15580	15580	0
164	20250502	170900	40657920	15580	15580	15580	15580	0
165	20250502	170800	40657920	15580	15580	15580	15580	0
166	20250502	170700	40657920	15580	15580	15580	15580	0
167	20250502	170600	40657920	15580	15580	15580	15580	0
168	20250502	170500	40657920	15580	15580	15580	15580	0
169	20250502	170400	40657920	15580	15580	15580	15580	0
170	20250502	170300	40657920	15580	15580	15580	15580	0
171	20250502	170200	40657920	15580	15580	15580	15580	0
172	20250502	170100	40657920	15580	15580	15580	15580	0
173	20250502	170000	40657920	15580	15580	15580	15580	0
174	20250502	165900	40657920	15580	15580	15580	15580	0
175	20250502	165800	40657920	15580	15580	15580	15580	0
176	20250502	165700	40657920	15580	15580	15580	15580	0
177	20250502	165600	40657920	15580	15580	15580	15580	0
178	20250502	165500	40657920	15580	15580	15580	15580	0
179	20250502	165400	40657920	15580	15580	15580	15580	0
180	20250502	165300	40657920	15580	15580	15580	15580	0
181	20250502	165200	40657920	15580	15580	15580	15580	0
182	20250502	165100	40657920	15580	15580	15580	15580	621
183	20250502	165000	40657920	15580	15580	15580	15580	0
184	20250502	164900	40657920	15580	15580	15580	15580	0
185	20250502	164800	40657920	15580	15580	15580	15580	0
186	20250502	164700	40657920	15580	15580	15580	15580	0
187	20250502	164600	40657920	15580	15580	15580	15580	0
188	20250502	164500	40657920	15580	15580	15580	15580	0
189	20250502	164400	40657920	15580	15580	15580	15580	0
190	20250502	164300	40657920	15580	15580	15580	15580	0
191	20250502	164200	40657920	15580	15580	15580	15580	0
192	20250502	164100	40657920	15580	15580	15580	15580	0
193	20250502	164000	40657920	15580	15580	15580	15580	0
194	20250502	163900	40657920	15580	15580	15580	15580	0
195	20250502	163800	40657920	15580	15580	15580	15580	0
196	20250502	163700	40657920	15580	15580	15580	15580	0
197	20250502	163600	40657920	15580	15580	15580	15580	0
198	20250502	163500	40657920	15580	15580	15580	15580	0
199	20250502	163400	40657920	15580	15580	15580	15580	0
200	20250502	163300	40657920	15580	15580	15580	15580	0
201	20250502	163200	40657920	15580	15580	15580	15580	0
202	20250502	163100	40657920	15580	15580	15580	15580	0
203	20250502	163000	40657920	15580	15580	15580	15580	0
204	20250502	162900	40657920	15580	15580	15580	15580	0
205	20250502	162800	40657920	15580	15580	15580	15580	0
206	20250502	162700	40657920	15580	15580	15580	15580	0
207	20250502	162600	40657920	15580	15580	15580	15580	0
208	20250502	162500	40657920	15580	15580	15580	15580	0
209	20250502	162400	40657920	15580	15580	15580	15580	0
210	20250502	162300	40657920	15580	15580	15580	15580	0
211	20250502	162200	40657920	15580	15580	15580	15580	0
212	20250502	162100	40657920	15580	15580	15580	15580	621
213	20250502	162000	40657920	15580	15580	15580	15580	0
214	20250502	161900	40657920	15580	15580	15580	15580	0
215	20250502	161800	40657920	15580	15580	15580	15580	0
216	20250502	161700	40657920	15580	15580	15580	15580	0
217	20250502	161600	40657920	15580	15580	15580	15580	0
218	20250502	161500	40657920	15580	15580	15580	15580	0
219	20250502	161400	40657920	15580	15580	15580	15580	0
220	20250502	161300	40657920	15580	15580	15580	15580	0
221	20250502	161200	40657920	15580	15580	15580	15580	0
222	20250502	161100	40657920	15580	15580	15580	15580	0
223	20250502	161000	40657920	15580	15580	15580	15580	0
224	20250502	160900	40657920	15580	15580	15580	15580	0
225	20250502	160800	40657920	15580	15580	15580	15580	0
226	20250502	160700	40657920	15580	15580	15580	15580	0
227	20250502	160600	40657920	15580	15580	15580	15580	0
228	20250502	160500	40657920	15580	15580	15580	15580	0
229	20250502	160400	40657920	15580	15580	15580	15580	0
230	20250502	160300	40657920	15580	15580	15580	15580	0
231	20250502	160200	40657920	15580	15580	15580	15580	0
232	20250502	160100	40657920	15580	15580	15580	15580	0
233	20250502	160000	40657920	15580	15580	15580	15580	0
234	20250502	155900	40657920	15580	15580	15580	15580	0
235	20250502	155800	40657920	15580	15580	15580	15580	0
236	20250502	155700	40657920	15580	15580	15580	15580	0
237	20250502	155600	40657920	15580	15580	15580	15580	0
238	20250502	155500	40657920	15580	15580	15580	15580	0
239	20250502	155400	40657920	15580	15580	15580	15580	0
240	20250502	155300	40657920	15580	15580	15580	15580	0
241	20250502	155200	40657920	15580	15580	15580	15580	0
242	20250502	155100	40657920	15580	15580	15580	15580	621
243	20250502	155000	40657920	15580	15580	15580	15580	0
244	20250502	154900	40657920	15580	15580	15580	15580	0
245	20250502	154800	40657920	15580	15580	15580	15580	0
246	20250502	154700	40657920	15580	15580	15580	15580	0
247	20250502	154600	40657920	15580	15580	15580	15580	0
248	20250502	154500	40657920	15580	15580	15580	15580	0
249	20250502	154400	40657920	15580	15580	15580	15580	0
250	20250502	154300	40657920	15580	15580	15580	15580	0
251	20250502	154200	40657920	15580	15580	15580	15580	0
252	20250502	154100	40657920	15580	15580	15580	15580	0
253	20250502	154000	40657920	15580	15580	15580	15580	0
254	20250502	153900	40657920	15580	15580	15580	15580	0
255	20250502	153800	40657920	15580	15580	15580	15580	0
256	20250502	153700	40657920	15580	15580	15580	15580	0
257	20250502	153600	40657920	15580	15580	15580	15580	0
258	20250502	153500	40657920	15580	15580	15580	15580	0
259	20250502	153400	40657920	15580	15580	15580	15580	0
260	20250502	153300	40657920	15580	15580	15580	15580	0
261	20250502	153200	40657920	15580	15580	15580	15580	0
262	20250502	153100	40657920	15580	15580	15580	15580	0
263	20250502	153000	40657920	15580	15580	15580	15580	621
264	20250502	152900	30982740	15630	15630	15630	15630	0
265	20250502	152800	30982740	15630	15630	15630	15630	0
266	20250502	152700	30982740	15630	15630	15630	15630	0
267	20250502	152600	30982740	15630	15630	15630	15630	0
268	20250502	152500	30982740	15630	15630	15630	15630	0
269	20250502	152400	30982740	15630	15630	15630	15630	0
270	20250502	152300	30982740	15630	15630	15630	15630	0
271	20250502	152200	30982740	15630	15630	15630	15630	0
272	20250502	152100	30982740	15630	15630	15630	15630	0
273	20250502	152000	30982740	15630	15630	15630	15630	0
274	20250502	151900	30982740	15630	15630	15630	15630	0
275	20250502	151800	30982740	15630	15630	15630	15630	0
276	20250502	151700	30982740	15630	15630	15630	15630	0
277	20250502	151600	30982740	15630	15630	15630	15630	0
278	20250502	151500	30982740	15630	15630	15630	15630	0
279	20250502	151400	30982740	15630	15630	15630	15630	0
280	20250502	151300	30982740	15630	15630	15630	15630	0
281	20250502	151200	30982740	15630	15630	15630	15630	0
282	20250502	151100	30982740	15630	15630	15630	15630	0
283	20250502	151000	30982740	15630	15630	15630	15630	1
284	20250502	150900	30967110	15610	15610	15610	15610	0
285	20250502	150800	30967110	15610	15610	15610	15610	50
286	20250502	150700	30186610	15630	15630	15630	15630	0
287	20250502	150600	30186610	15630	15630	15630	15630	0
288	20250502	150500	30186610	15630	15630	15630	15630	0
289	20250502	150400	30186610	15630	15630	15630	15630	0
290	20250502	150300	30186610	15630	15630	15630	15630	0
291	20250502	150200	30186610	15630	15630	15630	15630	0
292	20250502	150100	30186610	15630	15630	15630	15630	0
293	20250502	150000	30186610	15630	15610	15630	15610	11
294	20250502	145900	30014880	15610	15610	15610	15610	0
295	20250502	145800	30014880	15610	15610	15610	15610	0
296	20250502	145700	30014880	15610	15610	15610	15610	0
297	20250502	145600	30014880	15610	15610	15610	15610	0
298	20250502	145500	30014880	15610	15610	15610	15610	0
299	20250502	145400	30014880	15610	15610	15610	15610	0
300	20250502	145300	30014880	15610	15610	15610	15610	0
301	20250502	145200	30014880	15610	15610	15610	15610	0
302	20250502	145100	30014880	15610	15610	15610	15610	0
303	20250502	145000	30014880	15610	15610	15610	15610	0
304	20250502	144900	30014880	15610	15610	15610	15610	0
305	20250502	144800	30014880	15610	15610	15610	15610	0
306	20250502	144700	30014880	15610	15610	15610	15610	0
307	20250502	144600	30014880	15610	15610	15610	15610	0
308	20250502	144500	30014880	15610	15610	15610	15610	0
309	20250502	144400	30014880	15610	15610	15610	15610	0
310	20250502	144300	30014880	15610	15610	15610	15610	0
311	20250502	144200	30014880	15610	15610	15610	15610	0
312	20250502	144100	30014880	15610	15610	15610	15610	0
313	20250502	144000	30014880	15610	15610	15610	15610	3
314	20250502	143900	29968050	15610	15610	15610	15610	0
315	20250502	143800	29968050	15610	15610	15610	15610	0
316	20250502	143700	29968050	15610	15610	15610	15610	0
317	20250502	143600	29968050	15610	15610	15610	15610	0
318	20250502	143500	29968050	15610	15610	15610	15610	0
319	20250502	143400	29968050	15610	15610	15610	15610	0
320	20250502	143300	29968050	15610	15610	15610	15610	0
321	20250502	143200	29968050	15610	15610	15610	15610	0
322	20250502	143100	29968050	15610	15610	15610	15610	0
323	20250502	143000	29968050	15610	15610	15610	15610	0
324	20250502	142900	29968050	15610	15610	15610	15610	0
325	20250502	142800	29968050	15610	15610	15610	15610	0
326	20250502	142700	29968050	15610	15610	15610	15610	1
327	20250502	142600	29952440	15550	15550	15550	15550	0
328	20250502	142500	29952440	15550	15550	15550	15550	0
329	20250502	142400	29952440	15550	15550	15550	15550	0
330	20250502	142300	29952440	15550	15550	15550	15550	0
331	20250502	142200	29952440	15550	15550	15550	15550	50
332	20250502	142100	29174940	15610	15610	15610	15610	0
333	20250502	142000	29174940	15610	15610	15610	15610	0
334	20250502	141900	29174940	15610	15610	15610	15610	0
335	20250502	141800	29174940	15610	15610	15610	15610	0
336	20250502	141700	29174940	15610	15610	15610	15610	0
337	20250502	141600	29174940	15610	15610	15610	15610	0
338	20250502	141500	29174940	15610	15610	15610	15610	0
339	20250502	141400	29174940	15610	15610	15610	15610	0
340	20250502	141300	29174940	15610	15610	15610	15610	0
341	20250502	141200	29174940	15610	15610	15610	15610	0
342	20250502	141100	29174940	15610	15600	15610	15600	5
343	20250502	141000	29096930	15600	15600	15600	15600	0
344	20250502	140900	29096930	15600	15600	15600	15600	0
345	20250502	140800	29096930	15600	15600	15600	15600	0
346	20250502	140700	29096930	15600	15600	15600	15600	0
347	20250502	140600	29096930	15600	15600	15600	15600	1
348	20250502	140500	29081330	15610	15530	15610	15480	281
349	20250502	140400	24726890	15510	15530	15530	15510	100
350	20250502	140300	23175850	15650	15650	15650	15650	5
351	20250502	140200	23097600	15510	15530	15530	15510	300
352	20250502	140100	18441750	15510	15610	15610	15510	600
353	20250502	140000	9106150	15690	15690	15690	15690	0
354	20250502	135900	9106150	15690	15690	15690	15690	0
355	20250502	135800	9106150	15690	15690	15690	15690	0
356	20250502	135700	9106150	15690	15690	15690	15690	0
357	20250502	135600	9106150	15690	15690	15690	15690	0
358	20250502	135500	9106150	15690	15690	15690	15690	0
359	20250502	135400	9106150	15690	15690	15690	15690	0
360	20250502	135300	9106150	15690	15690	15690	15690	0
361	20250502	135200	9106150	15690	15690	15690	15690	0
362	20250502	135100	9106150	15690	15690	15690	15690	0
363	20250502	135000	9106150	15690	15690	15690	15690	0
364	20250502	134900	9106150	15690	15690	15690	15690	0
365	20250502	134800	9106150	15690	15690	15690	15690	0
366	20250502	134700	9106150	15690	15690	15690	15690	0
367	20250502	134600	9106150	15690	15690	15690	15690	0
368	20250502	134500	9106150	15690	15690	15690	15690	1
369	20250502	134400	9090460	15700	15700	15700	15700	0
370	20250502	134300	9090460	15700	15700	15700	15700	0
371	20250502	134200	9090460	15700	15700	15700	15700	0
372	20250502	134100	9090460	15700	15700	15700	15700	0
373	20250502	134000	9090460	15700	15700	15700	15700	0
374	20250502	133900	9090460	15700	15700	15700	15700	0
375	20250502	133800	9090460	15700	15700	15700	15700	0
376	20250502	133700	9090460	15700	15700	15700	15700	0
377	20250502	133600	9090460	15700	15700	15700	15700	0
378	20250502	133500	9090460	15700	15700	15700	15700	0
379	20250502	133400	9090460	15700	15700	15700	15700	0
380	20250502	133300	9090460	15700	15700	15700	15700	0
381	20250502	133200	9090460	15700	15700	15700	15700	0
382	20250502	133100	9090460	15700	15670	15700	15670	20
383	20250502	133000	8777030	15670	15670	15670	15670	0
384	20250502	132900	8777030	15670	15670	15670	15670	0
385	20250502	132800	8777030	15670	15670	15670	15670	1
386	20250502	132700	8761360	15660	15660	15660	15660	0
387	20250502	132600	8761360	15660	15660	15660	15660	0
388	20250502	132500	8761360	15660	15660	15660	15660	0
389	20250502	132400	8761360	15660	15660	15660	15660	0
390	20250502	132300	8761360	15660	15660	15660	15660	0
391	20250502	132200	8761360	15660	15660	15660	15660	0
392	20250502	132100	8761360	15660	15660	15660	15660	0
393	20250502	132000	8761360	15660	15660	15660	15660	0
394	20250502	131900	8761360	15660	15660	15660	15660	0
395	20250502	131800	8761360	15660	15660	15660	15660	0
396	20250502	131700	8761360	15660	15660	15660	15660	0
397	20250502	131600	8761360	15660	15650	15660	15650	216
398	20250502	131500	5378960	15660	15660	15660	15660	0
399	20250502	131400	5378960	15660	15660	15660	15660	0
400	20250502	131300	5378960	15660	15660	15660	15660	0
401	20250502	131200	5378960	15660	15660	15660	15660	0
402	20250502	131100	5378960	15660	15660	15660	15660	0
403	20250502	131000	5378960	15660	15660	15660	15660	0
404	20250502	130900	5378960	15660	15660	15660	15660	0
405	20250502	130800	5378960	15660	15660	15660	15660	0
406	20250502	130700	5378960	15660	15660	15660	15660	0
407	20250502	130600	5378960	15660	15660	15660	15660	0
408	20250502	130500	5378960	15660	15660	15660	15660	0
409	20250502	130400	5378960	15660	15660	15660	15660	0
410	20250502	130300	5378960	15660	15660	15660	15660	0
411	20250502	130200	5378960	15660	15660	15660	15660	0
412	20250502	130100	5378960	15660	15660	15660	15660	0
413	20250502	130000	5378960	15660	15660	15660	15660	0
414	20250502	125900	5378960	15660	15660	15660	15660	0
415	20250502	125800	5378960	15660	15660	15660	15660	0
416	20250502	125700	5378960	15660	15660	15660	15660	0
417	20250502	125600	5378960	15660	15660	15660	15660	0
418	20250502	125500	5378960	15660	15660	15660	15660	0
419	20250502	125400	5378960	15660	15660	15660	15660	0
420	20250502	125300	5378960	15660	15660	15660	15660	0
421	20250502	125200	5378960	15660	15660	15660	15660	0
422	20250502	125100	5378960	15660	15660	15660	15660	0
423	20250502	125000	5378960	15660	15660	15660	15660	0
424	20250502	124900	5378960	15660	15660	15660	15660	0
425	20250502	124800	5378960	15660	15660	15660	15660	0
426	20250502	124700	5378960	15660	15660	15660	15660	0
427	20250502	124600	5378960	15660	15660	15660	15660	0
428	20250502	124500	5378960	15660	15660	15660	15660	0
429	20250502	124400	5378960	15660	15660	15660	15660	0
430	20250502	124300	5378960	15660	15660	15660	15660	0
431	20250502	124200	5378960	15660	15660	15660	15660	0
432	20250502	124100	5378960	15660	15660	15660	15660	0
433	20250502	124000	5378960	15660	15660	15660	15660	0
434	20250502	123900	5378960	15660	15660	15660	15660	1
435	20250502	123800	5363300	15660	15660	15660	15660	0
436	20250502	123700	5363300	15660	15660	15660	15660	0
437	20250502	123600	5363300	15660	15660	15660	15660	0
438	20250502	123500	5363300	15660	15660	15660	15660	0
439	20250502	123400	5363300	15660	15660	15660	15660	0
440	20250502	123300	5363300	15660	15660	15660	15660	0
441	20250502	123200	5363300	15660	15660	15660	15660	0
442	20250502	123100	5363300	15660	15660	15660	15660	0
443	20250502	123000	5363300	15660	15660	15660	15660	0
444	20250502	122900	5363300	15660	15660	15660	15660	0
445	20250502	122800	5363300	15660	15660	15660	15660	0
446	20250502	122700	5363300	15660	15660	15660	15660	0
447	20250502	122600	5363300	15660	15660	15660	15660	0
448	20250502	122500	5363300	15660	15660	15660	15660	0
449	20250502	122400	5363300	15660	15660	15660	15660	0
450	20250502	122300	5363300	15660	15660	15660	15660	0
451	20250502	122200	5363300	15660	15660	15660	15660	0
452	20250502	122100	5363300	15660	15660	15660	15660	0
453	20250502	122000	5363300	15660	15660	15660	15660	0
454	20250502	121900	5363300	15660	15660	15660	15660	0
455	20250502	121800	5363300	15660	15660	15660	15660	0
456	20250502	121700	5363300	15660	15660	15660	15660	0
457	20250502	121600	5363300	15660	15660	15660	15660	0
458	20250502	121500	5363300	15660	15660	15660	15660	0
459	20250502	121400	5363300	15660	15660	15660	15660	0
460	20250502	121300	5363300	15660	15660	15660	15660	0
461	20250502	121200	5363300	15660	15660	15660	15660	0
462	20250502	121100	5363300	15660	15660	15660	15660	0
463	20250502	121000	5363300	15660	15660	15660	15660	0
464	20250502	120900	5363300	15660	15660	15660	15660	0
465	20250502	120800	5363300	15660	15660	15660	15660	0
466	20250502	120700	5363300	15660	15660	15660	15660	0
467	20250502	120600	5363300	15660	15660	15660	15660	0
468	20250502	120500	5363300	15660	15660	15660	15660	0
469	20250502	120400	5363300	15660	15660	15660	15660	0
470	20250502	120300	5363300	15660	15660	15660	15660	0
471	20250502	120200	5363300	15660	15660	15660	15660	0
472	20250502	120100	5363300	15660	15660	15660	15660	0
473	20250502	120000	5363300	15660	15660	15660	15660	0
474	20250502	115900	5363300	15660	15660	15660	15660	0
475	20250502	115800	5363300	15660	15660	15660	15660	0
476	20250502	115700	5363300	15660	15660	15660	15660	0
477	20250502	115600	5363300	15660	15660	15660	15660	0
478	20250502	115500	5363300	15660	15660	15660	15660	0
479	20250502	115400	5363300	15660	15660	15660	15660	0
480	20250502	115300	5363300	15660	15660	15660	15660	0
481	20250502	115200	5363300	15660	15660	15660	15660	0
482	20250502	115100	5363300	15660	15660	15660	15660	0
483	20250502	115000	5363300	15660	15660	15660	15660	0
484	20250502	114900	5363300	15660	15660	15660	15660	0
485	20250502	114800	5363300	15660	15660	15660	15660	0
486	20250502	114700	5363300	15660	15660	15660	15660	0
487	20250502	114600	5363300	15660	15660	15660	15660	0
488	20250502	114500	5363300	15660	15660	15660	15660	0
489	20250502	114400	5363300	15660	15660	15660	15660	0
490	20250502	114300	5363300	15660	15660	15660	15660	0
491	20250502	114200	5363300	15660	15660	15660	15660	0
492	20250502	114100	5363300	15660	15660	15660	15660	0
493	20250502	114000	5363300	15660	15660	15660	15660	0
494	20250502	113900	5363300	15660	15660	15660	15660	0
495	20250502	113800	5363300	15660	15660	15660	15660	0
496	20250502	113700	5363300	15660	15660	15660	15660	0
497	20250502	113600	5363300	15660	15660	15660	15660	0
498	20250502	113500	5363300	15660	15660	15660	15660	0
499	20250502	113400	5363300	15660	15660	15660	15660	0
500	20250502	113300	5363300	15660	15660	15660	15660	0
501	20250502	113200	5363300	15660	15660	15660	15660	0
502	20250502	113100	5363300	15660	15660	15660	15660	0
503	20250502	113000	5363300	15660	15660	15660	15660	0
504	20250502	112900	5363300	15660	15660	15660	15660	0
505	20250502	112800	5363300	15660	15660	15660	15660	0
506	20250502	112700	5363300	15660	15660	15660	15660	0
507	20250502	112600	5363300	15660	15660	15660	15660	0
508	20250502	112500	5363300	15660	15660	15660	15660	0
509	20250502	112400	5363300	15660	15660	15660	15660	0
510	20250502	112300	5363300	15660	15660	15660	15660	1
511	20250502	112200	5347640	15670	15670	15670	15670	0
512	20250502	112100	5347640	15670	15670	15670	15670	0
513	20250502	112000	5347640	15670	15670	15670	15670	0
514	20250502	111900	5347640	15670	15670	15670	15670	0
515	20250502	111800	5347640	15670	15670	15670	15670	0
516	20250502	111700	5347640	15670	15670	15670	15670	0
517	20250502	111600	5347640	15670	15670	15670	15670	0
518	20250502	111500	5347640	15670	15670	15670	15670	0
519	20250502	111400	5347640	15670	15670	15670	15670	0
520	20250502	111300	5347640	15670	15670	15670	15670	0
521	20250502	111200	5347640	15670	15670	15670	15670	0
522	20250502	111100	5347640	15670	15670	15670	15670	0
523	20250502	111000	5347640	15670	15670	15670	15670	0
524	20250502	110900	5347640	15670	15670	15670	15670	1
525	20250502	110800	5331970	15670	15670	15670	15670	0
526	20250502	110700	5331970	15670	15670	15670	15670	0
527	20250502	110600	5331970	15670	15670	15670	15670	0
528	20250502	110500	5331970	15670	15670	15670	15670	0
529	20250502	110400	5331970	15670	15670	15670	15670	0
530	20250502	110300	5331970	15670	15670	15670	15670	0
531	20250502	110200	5331970	15670	15670	15670	15670	0
532	20250502	110100	5331970	15670	15670	15670	15670	0
533	20250502	110000	5331970	15670	15670	15670	15670	0
534	20250502	105900	5331970	15670	15670	15670	15670	0
535	20250502	105800	5331970	15670	15670	15670	15670	0
536	20250502	105700	5331970	15670	15670	15670	15670	0
537	20250502	105600	5331970	15670	15670	15670	15670	0
538	20250502	105500	5331970	15670	15670	15670	15670	1
539	20250502	105400	5316300	15670	15670	15670	15670	0
540	20250502	105300	5316300	15670	15670	15670	15670	0
541	20250502	105200	5316300	15670	15670	15670	15670	0
542	20250502	105100	5316300	15670	15670	15670	15670	0
543	20250502	105000	5316300	15670	15670	15670	15670	0
544	20250502	104900	5316300	15670	15670	15670	15670	0
545	20250502	104800	5316300	15670	15670	15670	15670	0
546	20250502	104700	5316300	15670	15670	15670	15670	0
547	20250502	104600	5316300	15670	15670	15670	15670	0
548	20250502	104500	5316300	15670	15670	15670	15670	0
549	20250502	104400	5316300	15670	15670	15670	15670	0
550	20250502	104300	5316300	15670	15670	15670	15670	0
551	20250502	104200	5316300	15670	15670	15670	15670	0
552	20250502	104100	5316300	15670	15670	15670	15670	0
553	20250502	104000	5316300	15670	15670	15670	15670	0
554	20250502	103900	5316300	15670	15670	15670	15670	0
555	20250502	103800	5316300	15670	15670	15670	15670	0
556	20250502	103700	5316300	15670	15670	15670	15670	0
557	20250502	103600	5316300	15670	15670	15670	15670	0
558	20250502	103500	5316300	15670	15670	15670	15670	0
559	20250502	103400	5316300	15670	15670	15670	15670	0
560	20250502	103300	5316300	15670	15670	15670	15670	0
561	20250502	103200	5316300	15670	15670	15670	15670	0
562	20250502	103100	5316300	15670	15670	15670	15670	0
563	20250502	103000	5316300	15670	15670	15670	15670	0
564	20250502	102900	5316300	15670	15670	15670	15670	0
565	20250502	102800	5316300	15670	15670	15670	15670	0
566	20250502	102700	5316300	15670	15670	15670	15670	0
567	20250502	102600	5316300	15670	15670	15670	15670	0
568	20250502	102500	5316300	15670	15670	15670	15670	0
569	20250502	102400	5316300	15670	15670	15670	15670	0
570	20250502	102300	5316300	15670	15670	15670	15670	0
571	20250502	102200	5316300	15670	15670	15670	15670	0
572	20250502	102100	5316300	15670	15670	15670	15670	0
573	20250502	102000	5316300	15670	15670	15670	15670	0
574	20250502	101900	5316300	15670	15670	15670	15670	0
575	20250502	101800	5316300	15670	15670	15670	15670	0
576	20250502	101700	5316300	15670	15670	15670	15670	1
577	20250502	101600	5300630	15590	15590	15590	15590	6
578	20250502	101500	5207090	15670	15670	15670	15670	0
579	20250502	101400	5207090	15670	15670	15670	15670	0
580	20250502	101300	5207090	15670	15670	15670	15670	0
581	20250502	101200	5207090	15670	15670	15670	15670	0
582	20250502	101100	5207090	15670	15670	15670	15670	0
583	20250502	101000	5207090	15670	15670	15670	15670	0
584	20250502	100900	5207090	15670	15670	15670	15670	0
585	20250502	100800	5207090	15670	15670	15670	15670	0
586	20250502	100700	5207090	15670	15670	15670	15670	0
587	20250502	100600	5207090	15670	15670	15670	15670	0
588	20250502	100500	5207090	15670	15670	15670	15670	0
589	20250502	100400	5207090	15670	15670	15670	15670	0
590	20250502	100300	5207090	15670	15670	15670	15670	0
591	20250502	100200	5207090	15670	15670	15670	15670	0
592	20250502	100100	5207090	15670	15670	15670	15670	0
593	20250502	100000	5207090	15670	15670	15670	15670	0
594	20250502	095900	5207090	15670	15670	15670	15670	0
595	20250502	095800	5207090	15670	15670	15670	15670	0
596	20250502	095700	5207090	15670	15670	15670	15670	0
597	20250502	095600	5207090	15670	15670	15670	15670	0
598	20250502	095500	5207090	15670	15670	15670	15670	0
599	20250502	095400	5207090	15670	15670	15670	15670	0
600	20250502	095300	5207090	15670	15670	15670	15670	0
601	20250502	095200	5207090	15670	15670	15670	15670	4
602	20250502	095100	5144410	15660	15660	15660	15660	0
603	20250502	095000	5144410	15660	15660	15660	15660	0
604	20250502	094900	5144410	15660	15660	15660	15660	0
605	20250502	094800	5144410	15660	15660	15660	15660	0
606	20250502	094700	5144410	15660	15660	15660	15660	0
607	20250502	094600	5144410	15660	15660	15660	15660	0
608	20250502	094500	5144410	15660	15660	15660	15660	0
609	20250502	094400	5144410	15660	15660	15660	15660	0
610	20250502	094300	5144410	15660	15660	15660	15660	0
611	20250502	094200	5144410	15660	15660	15660	15660	0
612	20250502	094100	5144410	15660	15660	15660	15660	0
613	20250502	094000	5144410	15660	15660	15660	15660	0
614	20250502	093900	5144410	15660	15660	15660	15660	1
615	20250502	093800	5128750	15530	15530	15530	15530	100
616	20250502	093700	3575750	15670	15530	15670	15530	141
617	20250502	093600	1385880	15660	15660	15660	15660	0
618	20250502	093500	1385880	15660	15660	15660	15660	0
619	20250502	093400	1385880	15660	15660	15660	15660	0
620	20250502	093300	1385880	15660	15660	15660	15660	0
621	20250502	093200	1385880	15660	15660	15660	15660	1
622	20250502	093100	1370220	15670	15670	15670	15670	0
623	20250502	093000	1370220	15670	15670	15670	15670	0
624	20250502	092900	1370220	15670	15670	15670	15670	0
625	20250502	092800	1370220	15670	15670	15670	15670	0
626	20250502	092700	1370220	15670	15670	15670	15670	0
627	20250502	092600	1370220	15670	15670	15670	15670	0
628	20250502	092500	1370220	15670	15670	15670	15670	0
629	20250502	092400	1370220	15670	15670	15670	15670	0
630	20250502	092300	1370220	15670	15670	15670	15670	0
631	20250502	092200	1370220	15670	15670	15670	15670	0
632	20250502	092100	1370220	15670	15670	15670	15670	0
633	20250502	092000	1370220	15670	15670	15670	15670	0
634	20250502	091900	1370220	15670	15670	15670	15670	0
635	20250502	091800	1370220	15670	15660	15670	15660	2
636	20250502	091700	1338890	15510	15580	15580	15510	26
637	20250502	091600	934950	15730	15730	15730	15730	0
638	20250502	091500	934950	15730	15730	15730	15730	0
639	20250502	091400	934950	15730	15730	15730	15730	0
640	20250502	091300	934950	15730	15730	15730	15730	0
641	20250502	091200	934950	15730	15730	15730	15730	0
642	20250502	091100	934950	15730	15730	15730	15730	0
643	20250502	091000	934950	15730	15730	15730	15730	0
644	20250502	090900	934950	15730	15730	15730	15730	0
645	20250502	090800	934950	15730	15730	15730	15730	0
646	20250502	090700	934950	15730	15730	15730	15730	0
647	20250502	090600	934950	15730	15730	15730	15730	0
648	20250502	090500	934950	15730	15730	15730	15730	0
649	20250502	090400	934950	15730	15730	15730	15730	0
650	20250502	090300	934950	15730	15730	15730	15730	0
651	20250502	090200	934950	15730	15730	15730	15730	0
652	20250502	090100	934950	15730	15580	15730	15580	4
653	20250502	090000	872480	15580	15580	15580	15580	56