KissMeData/100030/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	195100	3451750	15560	15560	15560	15560	20
3	20250509	195000	3451750	15560	15560	15560	15560	0
4	20250509	194900	3451750	15560	15560	15560	15560	0
5	20250509	194800	3451750	15560	15560	15560	15560	0
6	20250509	194700	3451750	15560	15560	15560	15560	0
7	20250509	194600	3451750	15560	15560	15560	15560	0
8	20250509	194500	3451750	15560	15560	15560	15560	0
9	20250509	194400	3451750	15560	15560	15560	15560	0
10	20250509	194300	3451750	15560	15560	15560	15560	0
11	20250509	194200	3451750	15560	15560	15560	15560	0
12	20250509	194100	3451750	15560	15560	15560	15560	0
13	20250509	194000	3451750	15560	15560	15560	15560	0
14	20250509	193900	3451750	15560	15560	15560	15560	0
15	20250509	193800	3451750	15560	15560	15560	15560	0
16	20250509	193700	3451750	15560	15560	15560	15560	0
17	20250509	193600	3451750	15560	15560	15560	15560	0
18	20250509	193500	3451750	15560	15560	15560	15560	0
19	20250509	193400	3451750	15560	15560	15560	15560	0
20	20250509	193300	3451750	15560	15560	15560	15560	0
21	20250509	193200	3451750	15560	15560	15560	15560	0
22	20250509	193100	3451750	15560	15560	15560	15560	0
23	20250509	193000	3451750	15560	15560	15560	15560	0
24	20250509	192900	3451750	15560	15560	15560	15560	0
25	20250509	192800	3451750	15560	15560	15560	15560	0
26	20250509	192700	3451750	15560	15560	15560	15560	0
27	20250509	192600	3451750	15560	15560	15560	15560	0
28	20250509	192500	3451750	15560	15560	15560	15560	0
29	20250509	192400	3451750	15560	15560	15560	15560	0
30	20250509	192300	3451750	15560	15560	15560	15560	0
31	20250509	192200	3451750	15560	15560	15560	15560	0
32	20250509	192100	3451750	15560	15560	15560	15560	20
33	20250509	192000	3451750	15560	15560	15560	15560	0
34	20250509	191900	3451750	15560	15560	15560	15560	0
35	20250509	191800	3451750	15560	15560	15560	15560	0
36	20250509	191700	3451750	15560	15560	15560	15560	0
37	20250509	191600	3451750	15560	15560	15560	15560	0
38	20250509	191500	3451750	15560	15560	15560	15560	0
39	20250509	191400	3451750	15560	15560	15560	15560	0
40	20250509	191300	3451750	15560	15560	15560	15560	0
41	20250509	191200	3451750	15560	15560	15560	15560	0
42	20250509	191100	3451750	15560	15560	15560	15560	0
43	20250509	191000	3451750	15560	15560	15560	15560	0
44	20250509	190900	3451750	15560	15560	15560	15560	0
45	20250509	190800	3451750	15560	15560	15560	15560	0
46	20250509	190700	3451750	15560	15560	15560	15560	0
47	20250509	190600	3451750	15560	15560	15560	15560	0
48	20250509	190500	3451750	15560	15560	15560	15560	0
49	20250509	190400	3451750	15560	15560	15560	15560	0
50	20250509	190300	3451750	15560	15560	15560	15560	0
51	20250509	190200	3451750	15560	15560	15560	15560	0
52	20250509	190100	3451750	15560	15560	15560	15560	0
53	20250509	190000	3451750	15560	15560	15560	15560	0
54	20250509	185900	3451750	15560	15560	15560	15560	0
55	20250509	185800	3451750	15560	15560	15560	15560	0
56	20250509	185700	3451750	15560	15560	15560	15560	0
57	20250509	185600	3451750	15560	15560	15560	15560	0
58	20250509	185500	3451750	15560	15560	15560	15560	0
59	20250509	185400	3451750	15560	15560	15560	15560	0
60	20250509	185300	3451750	15560	15560	15560	15560	0
61	20250509	185200	3451750	15560	15560	15560	15560	0
62	20250509	185100	3451750	15560	15560	15560	15560	20
63	20250509	185000	3451750	15560	15560	15560	15560	0
64	20250509	184900	3451750	15560	15560	15560	15560	0
65	20250509	184800	3451750	15560	15560	15560	15560	0
66	20250509	184700	3451750	15560	15560	15560	15560	0
67	20250509	184600	3451750	15560	15560	15560	15560	0
68	20250509	184500	3451750	15560	15560	15560	15560	0
69	20250509	184400	3451750	15560	15560	15560	15560	0
70	20250509	184300	3451750	15560	15560	15560	15560	0
71	20250509	184200	3451750	15560	15560	15560	15560	0
72	20250509	184100	3451750	15560	15560	15560	15560	0
73	20250509	184000	3451750	15560	15560	15560	15560	0
74	20250509	183900	3451750	15560	15560	15560	15560	0
75	20250509	183800	3451750	15560	15560	15560	15560	0
76	20250509	183700	3451750	15560	15560	15560	15560	0
77	20250509	183600	3451750	15560	15560	15560	15560	0
78	20250509	183500	3451750	15560	15560	15560	15560	0
79	20250509	183400	3451750	15560	15560	15560	15560	0
80	20250509	183300	3451750	15560	15560	15560	15560	0
81	20250509	183200	3451750	15560	15560	15560	15560	0
82	20250509	183100	3451750	15560	15560	15560	15560	0
83	20250509	183000	3451750	15560	15560	15560	15560	0
84	20250509	182900	3451750	15560	15560	15560	15560	0
85	20250509	182800	3451750	15560	15560	15560	15560	0
86	20250509	182700	3451750	15560	15560	15560	15560	0
87	20250509	182600	3451750	15560	15560	15560	15560	0
88	20250509	182500	3451750	15560	15560	15560	15560	0
89	20250509	182400	3451750	15560	15560	15560	15560	0
90	20250509	182300	3451750	15560	15560	15560	15560	0
91	20250509	182200	3451750	15560	15560	15560	15560	0
92	20250509	182100	3451750	15560	15560	15560	15560	20
93	20250509	182000	3451750	15560	15560	15560	15560	0
94	20250509	181900	3451750	15560	15560	15560	15560	0
95	20250509	181800	3451750	15560	15560	15560	15560	0
96	20250509	181700	3451750	15560	15560	15560	15560	0
97	20250509	181600	3451750	15560	15560	15560	15560	0
98	20250509	181500	3451750	15560	15560	15560	15560	0
99	20250509	181400	3451750	15560	15560	15560	15560	0
100	20250509	181300	3451750	15560	15560	15560	15560	0
101	20250509	181200	3451750	15560	15560	15560	15560	0
102	20250509	181100	3451750	15560	15560	15560	15560	0
103	20250509	181000	3451750	15560	15560	15560	15560	0
104	20250509	180900	3451750	15560	15560	15560	15560	0
105	20250509	180800	3451750	15560	15560	15560	15560	0
106	20250509	180700	3451750	15560	15560	15560	15560	0
107	20250509	180600	3451750	15560	15560	15560	15560	0
108	20250509	180500	3451750	15560	15560	15560	15560	0
109	20250509	180400	3451750	15560	15560	15560	15560	0
110	20250509	180300	3451750	15560	15560	15560	15560	0
111	20250509	180200	3451750	15560	15560	15560	15560	0
112	20250509	180100	3451750	15560	15560	15560	15560	0
113	20250509	180000	3451750	15560	15560	15560	15560	0
114	20250509	175900	3451750	15560	15560	15560	15560	0
115	20250509	175800	3451750	15560	15560	15560	15560	0
116	20250509	175700	3451750	15560	15560	15560	15560	0
117	20250509	175600	3451750	15560	15560	15560	15560	0
118	20250509	175500	3451750	15560	15560	15560	15560	0
119	20250509	175400	3451750	15560	15560	15560	15560	0
120	20250509	175300	3451750	15560	15560	15560	15560	0
121	20250509	175200	3451750	15560	15560	15560	15560	0
122	20250509	175100	3451750	15560	15560	15560	15560	20
123	20250509	175000	3451750	15560	15560	15560	15560	0
124	20250509	174900	3451750	15560	15560	15560	15560	0
125	20250509	174800	3451750	15560	15560	15560	15560	0
126	20250509	174700	3451750	15560	15560	15560	15560	0
127	20250509	174600	3451750	15560	15560	15560	15560	0
128	20250509	174500	3451750	15560	15560	15560	15560	0
129	20250509	174400	3451750	15560	15560	15560	15560	0
130	20250509	174300	3451750	15560	15560	15560	15560	0
131	20250509	174200	3451750	15560	15560	15560	15560	0
132	20250509	174100	3451750	15560	15560	15560	15560	0
133	20250509	174000	3451750	15560	15560	15560	15560	0
134	20250509	173900	3451750	15560	15560	15560	15560	0
135	20250509	173800	3451750	15560	15560	15560	15560	0
136	20250509	173700	3451750	15560	15560	15560	15560	0
137	20250509	173600	3451750	15560	15560	15560	15560	0
138	20250509	173500	3451750	15560	15560	15560	15560	0
139	20250509	173400	3451750	15560	15560	15560	15560	0
140	20250509	173300	3451750	15560	15560	15560	15560	0
141	20250509	173200	3451750	15560	15560	15560	15560	0
142	20250509	173100	3451750	15560	15560	15560	15560	0
143	20250509	173000	3451750	15560	15560	15560	15560	0
144	20250509	172900	3451750	15560	15560	15560	15560	0
145	20250509	172800	3451750	15560	15560	15560	15560	0
146	20250509	172700	3451750	15560	15560	15560	15560	0
147	20250509	172600	3451750	15560	15560	15560	15560	0
148	20250509	172500	3451750	15560	15560	15560	15560	0
149	20250509	172400	3451750	15560	15560	15560	15560	0
150	20250509	172300	3451750	15560	15560	15560	15560	0
151	20250509	172200	3451750	15560	15560	15560	15560	0
152	20250509	172100	3451750	15560	15560	15560	15560	20
153	20250509	172000	3451750	15560	15560	15560	15560	0
154	20250509	171900	3451750	15560	15560	15560	15560	0
155	20250509	171800	3451750	15560	15560	15560	15560	0
156	20250509	171700	3451750	15560	15560	15560	15560	0
157	20250509	171600	3451750	15560	15560	15560	15560	0
158	20250509	171500	3451750	15560	15560	15560	15560	0
159	20250509	171400	3451750	15560	15560	15560	15560	0
160	20250509	171300	3451750	15560	15560	15560	15560	0
161	20250509	171200	3451750	15560	15560	15560	15560	0
162	20250509	171100	3451750	15560	15560	15560	15560	0
163	20250509	171000	3451750	15560	15560	15560	15560	0
164	20250509	170900	3451750	15560	15560	15560	15560	0
165	20250509	170800	3451750	15560	15560	15560	15560	0
166	20250509	170700	3451750	15560	15560	15560	15560	0
167	20250509	170600	3451750	15560	15560	15560	15560	0
168	20250509	170500	3451750	15560	15560	15560	15560	0
169	20250509	170400	3451750	15560	15560	15560	15560	0
170	20250509	170300	3451750	15560	15560	15560	15560	0
171	20250509	170200	3451750	15560	15560	15560	15560	0
172	20250509	170100	3451750	15560	15560	15560	15560	0
173	20250509	170000	3451750	15560	15560	15560	15560	0
174	20250509	165900	3451750	15560	15560	15560	15560	0
175	20250509	165800	3451750	15560	15560	15560	15560	0
176	20250509	165700	3451750	15560	15560	15560	15560	0
177	20250509	165600	3451750	15560	15560	15560	15560	0
178	20250509	165500	3451750	15560	15560	15560	15560	0
179	20250509	165400	3451750	15560	15560	15560	15560	0
180	20250509	165300	3451750	15560	15560	15560	15560	0
181	20250509	165200	3451750	15560	15560	15560	15560	0
182	20250509	165100	3451750	15560	15560	15560	15560	20
183	20250509	165000	3451750	15560	15560	15560	15560	0
184	20250509	164900	3451750	15560	15560	15560	15560	0
185	20250509	164800	3451750	15560	15560	15560	15560	0
186	20250509	164700	3451750	15560	15560	15560	15560	0
187	20250509	164600	3451750	15560	15560	15560	15560	0
188	20250509	164500	3451750	15560	15560	15560	15560	0
189	20250509	164400	3451750	15560	15560	15560	15560	0
190	20250509	164300	3451750	15560	15560	15560	15560	0
191	20250509	164200	3451750	15560	15560	15560	15560	0
192	20250509	164100	3451750	15560	15560	15560	15560	0
193	20250509	164000	3451750	15560	15560	15560	15560	0
194	20250509	163900	3451750	15560	15560	15560	15560	0
195	20250509	163800	3451750	15560	15560	15560	15560	0
196	20250509	163700	3451750	15560	15560	15560	15560	0
197	20250509	163600	3451750	15560	15560	15560	15560	0
198	20250509	163500	3451750	15560	15560	15560	15560	0
199	20250509	163400	3451750	15560	15560	15560	15560	0
200	20250509	163300	3451750	15560	15560	15560	15560	0
201	20250509	163200	3451750	15560	15560	15560	15560	0
202	20250509	163100	3451750	15560	15560	15560	15560	0
203	20250509	163000	3451750	15560	15560	15560	15560	0
204	20250509	162900	3451750	15560	15560	15560	15560	0
205	20250509	162800	3451750	15560	15560	15560	15560	0
206	20250509	162700	3451750	15560	15560	15560	15560	0
207	20250509	162600	3451750	15560	15560	15560	15560	0
208	20250509	162500	3451750	15560	15560	15560	15560	0
209	20250509	162400	3451750	15560	15560	15560	15560	0
210	20250509	162300	3451750	15560	15560	15560	15560	0
211	20250509	162200	3451750	15560	15560	15560	15560	0
212	20250509	162100	3451750	15560	15560	15560	15560	20
213	20250509	162000	3451750	15560	15560	15560	15560	0
214	20250509	161900	3451750	15560	15560	15560	15560	0
215	20250509	161800	3451750	15560	15560	15560	15560	0
216	20250509	161700	3451750	15560	15560	15560	15560	0
217	20250509	161600	3451750	15560	15560	15560	15560	0
218	20250509	161500	3451750	15560	15560	15560	15560	0
219	20250509	161400	3451750	15560	15560	15560	15560	0
220	20250509	161300	3451750	15560	15560	15560	15560	0
221	20250509	161200	3451750	15560	15560	15560	15560	0
222	20250509	161100	3451750	15560	15560	15560	15560	0
223	20250509	161000	3451750	15560	15560	15560	15560	0
224	20250509	160900	3451750	15560	15560	15560	15560	0
225	20250509	160800	3451750	15560	15560	15560	15560	0
226	20250509	160700	3451750	15560	15560	15560	15560	0
227	20250509	160600	3451750	15560	15560	15560	15560	0
228	20250509	160500	3451750	15560	15560	15560	15560	0
229	20250509	160400	3451750	15560	15560	15560	15560	0
230	20250509	160300	3451750	15560	15560	15560	15560	0
231	20250509	160200	3451750	15560	15560	15560	15560	0
232	20250509	160100	3451750	15560	15560	15560	15560	0
233	20250509	160000	3451750	15560	15560	15560	15560	0
234	20250509	155900	3451750	15560	15560	15560	15560	0
235	20250509	155800	3451750	15560	15560	15560	15560	0
236	20250509	155700	3451750	15560	15560	15560	15560	0
237	20250509	155600	3451750	15560	15560	15560	15560	0
238	20250509	155500	3451750	15560	15560	15560	15560	0
239	20250509	155400	3451750	15560	15560	15560	15560	0
240	20250509	155300	3451750	15560	15560	15560	15560	0
241	20250509	155200	3451750	15560	15560	15560	15560	0
242	20250509	155100	3451750	15560	15560	15560	15560	20
243	20250509	155000	3451750	15560	15560	15560	15560	0
244	20250509	154900	3451750	15560	15560	15560	15560	0
245	20250509	154800	3451750	15560	15560	15560	15560	0
246	20250509	154700	3451750	15560	15560	15560	15560	0
247	20250509	154600	3451750	15560	15560	15560	15560	0
248	20250509	154500	3451750	15560	15560	15560	15560	0
249	20250509	154400	3451750	15560	15560	15560	15560	0
250	20250509	154300	3451750	15560	15560	15560	15560	0
251	20250509	154200	3451750	15560	15560	15560	15560	0
252	20250509	154100	3451750	15560	15560	15560	15560	0
253	20250509	154000	3451750	15560	15560	15560	15560	0
254	20250509	153900	3451750	15560	15560	15560	15560	0
255	20250509	153800	3451750	15560	15560	15560	15560	0
256	20250509	153700	3451750	15560	15560	15560	15560	0
257	20250509	153600	3451750	15560	15560	15560	15560	0
258	20250509	153500	3451750	15560	15560	15560	15560	0
259	20250509	153400	3451750	15560	15560	15560	15560	0
260	20250509	153300	3451750	15560	15560	15560	15560	0
261	20250509	153200	3451750	15560	15560	15560	15560	0
262	20250509	153100	3451750	15560	15560	15560	15560	0
263	20250509	153000	3451750	15560	15560	15560	15560	20
264	20250509	152900	3140550	15560	15560	15560	15560	0
265	20250509	152800	3140550	15560	15560	15560	15560	0
266	20250509	152700	3140550	15560	15560	15560	15560	0
267	20250509	152600	3140550	15560	15560	15560	15560	0
268	20250509	152500	3140550	15560	15560	15560	15560	0
269	20250509	152400	3140550	15560	15560	15560	15560	0
270	20250509	152300	3140550	15560	15560	15560	15560	0
271	20250509	152200	3140550	15560	15560	15560	15560	0
272	20250509	152100	3140550	15560	15560	15560	15560	0
273	20250509	152000	3140550	15560	15560	15560	15560	0
274	20250509	151900	3140550	15560	15550	15560	15550	2
275	20250509	151800	3109440	15560	15560	15560	15560	0
276	20250509	151700	3109440	15560	15560	15560	15560	0
277	20250509	151600	3109440	15560	15560	15560	15560	0
278	20250509	151500	3109440	15560	15560	15560	15560	0
279	20250509	151400	3109440	15560	15560	15560	15560	0
280	20250509	151300	3109440	15560	15560	15560	15560	0
281	20250509	151200	3109440	15560	15560	15560	15560	1
282	20250509	151100	3093880	15480	15480	15480	15480	0
283	20250509	151000	3093880	15480	15480	15480	15480	1
284	20250509	150900	3078400	15560	15560	15560	15560	0
285	20250509	150800	3078400	15560	15560	15560	15560	0
286	20250509	150700	3078400	15560	15560	15560	15560	0
287	20250509	150600	3078400	15560	15560	15560	15560	0
288	20250509	150500	3078400	15560	15560	15560	15560	0
289	20250509	150400	3078400	15560	15560	15560	15560	0
290	20250509	150300	3078400	15560	15560	15560	15560	0
291	20250509	150200	3078400	15560	15560	15560	15560	0
292	20250509	150100	3078400	15560	15560	15560	15560	0
293	20250509	150000	3078400	15560	15560	15560	15560	0
294	20250509	145900	3078400	15560	15560	15560	15560	0
295	20250509	145800	3078400	15560	15560	15560	15560	0
296	20250509	145700	3078400	15560	15560	15560	15560	0
297	20250509	145600	3078400	15560	15560	15560	15560	0
298	20250509	145500	3078400	15560	15560	15560	15560	0
299	20250509	145400	3078400	15560	15560	15560	15560	0
300	20250509	145300	3078400	15560	15560	15560	15560	0
301	20250509	145200	3078400	15560	15560	15560	15560	0
302	20250509	145100	3078400	15560	15560	15560	15560	0
303	20250509	145000	3078400	15560	15560	15560	15560	0
304	20250509	144900	3078400	15560	15560	15560	15560	0
305	20250509	144800	3078400	15560	15550	15560	15550	2
306	20250509	144700	3047290	15560	15560	15560	15560	0
307	20250509	144600	3047290	15560	15560	15560	15560	0
308	20250509	144500	3047290	15560	15560	15560	15560	0
309	20250509	144400	3047290	15560	15560	15560	15560	0
310	20250509	144300	3047290	15560	15560	15560	15560	0
311	20250509	144200	3047290	15560	15560	15560	15560	0
312	20250509	144100	3047290	15560	15560	15560	15560	0
313	20250509	144000	3047290	15560	15560	15560	15560	0
314	20250509	143900	3047290	15560	15560	15560	15560	0
315	20250509	143800	3047290	15560	15560	15560	15560	0
316	20250509	143700	3047290	15560	15560	15560	15560	0
317	20250509	143600	3047290	15560	15560	15560	15560	0
318	20250509	143500	3047290	15560	15560	15560	15560	0
319	20250509	143400	3047290	15560	15560	15560	15560	0
320	20250509	143300	3047290	15560	15560	15560	15560	0
321	20250509	143200	3047290	15560	15560	15560	15560	0
322	20250509	143100	3047290	15560	15560	15560	15560	0
323	20250509	143000	3047290	15560	15560	15560	15560	0
324	20250509	142900	3047290	15560	15560	15560	15560	0
325	20250509	142800	3047290	15560	15560	15560	15560	0
326	20250509	142700	3047290	15560	15560	15560	15560	0
327	20250509	142600	3047290	15560	15560	15560	15560	0
328	20250509	142500	3047290	15560	15560	15560	15560	0
329	20250509	142400	3047290	15560	15560	15560	15560	0
330	20250509	142300	3047290	15560	15560	15560	15560	0
331	20250509	142200	3047290	15560	15560	15560	15560	0
332	20250509	142100	3047290	15560	15560	15560	15560	0
333	20250509	142000	3047290	15560	15560	15560	15560	0
334	20250509	141900	3047290	15560	15560	15560	15560	0
335	20250509	141800	3047290	15560	15560	15560	15560	0
336	20250509	141700	3047290	15560	15560	15560	15560	0
337	20250509	141600	3047290	15560	15560	15560	15560	0
338	20250509	141500	3047290	15560	15560	15560	15560	0
339	20250509	141400	3047290	15560	15560	15560	15560	0
340	20250509	141300	3047290	15560	15560	15560	15560	0
341	20250509	141200	3047290	15560	15560	15560	15560	0
342	20250509	141100	3047290	15560	15560	15560	15560	0
343	20250509	141000	3047290	15560	15560	15560	15560	0
344	20250509	140900	3047290	15560	15560	15560	15560	0
345	20250509	140800	3047290	15560	15560	15560	15560	0
346	20250509	140700	3047290	15560	15560	15560	15560	0
347	20250509	140600	3047290	15560	15560	15560	15560	0
348	20250509	140500	3047290	15560	15560	15560	15560	0
349	20250509	140400	3047290	15560	15560	15560	15560	0
350	20250509	140300	3047290	15560	15560	15560	15560	0
351	20250509	140200	3047290	15560	15560	15560	15560	0
352	20250509	140100	3047290	15560	15560	15560	15560	0
353	20250509	140000	3047290	15560	15560	15560	15560	0
354	20250509	135900	3047290	15560	15560	15560	15560	0
355	20250509	135800	3047290	15560	15560	15560	15560	0
356	20250509	135700	3047290	15560	15560	15560	15560	0
357	20250509	135600	3047290	15560	15560	15560	15560	0
358	20250509	135500	3047290	15560	15560	15560	15560	0
359	20250509	135400	3047290	15560	15560	15560	15560	0
360	20250509	135300	3047290	15560	15560	15560	15560	0
361	20250509	135200	3047290	15560	15560	15560	15560	10
362	20250509	135100	2891690	15560	15560	15560	15560	0
363	20250509	135000	2891690	15560	15560	15560	15560	0
364	20250509	134900	2891690	15560	15560	15560	15560	0
365	20250509	134800	2891690	15560	15560	15560	15560	0
366	20250509	134700	2891690	15560	15560	15560	15560	0
367	20250509	134600	2891690	15560	15560	15560	15560	0
368	20250509	134500	2891690	15560	15560	15560	15560	0
369	20250509	134400	2891690	15560	15560	15560	15560	0
370	20250509	134300	2891690	15560	15560	15560	15560	0
371	20250509	134200	2891690	15560	15560	15560	15560	0
372	20250509	134100	2891690	15560	15560	15560	15560	0
373	20250509	134000	2891690	15560	15560	15560	15560	0
374	20250509	133900	2891690	15560	15560	15560	15560	0
375	20250509	133800	2891690	15560	15560	15560	15560	0
376	20250509	133700	2891690	15560	15560	15560	15560	0
377	20250509	133600	2891690	15560	15560	15560	15560	0
378	20250509	133500	2891690	15560	15560	15560	15560	0
379	20250509	133400	2891690	15560	15560	15560	15560	0
380	20250509	133300	2891690	15560	15560	15560	15560	0
381	20250509	133200	2891690	15560	15560	15560	15560	0
382	20250509	133100	2891690	15560	15560	15560	15560	0
383	20250509	133000	2891690	15560	15560	15560	15560	0
384	20250509	132900	2891690	15560	15560	15560	15560	0
385	20250509	132800	2891690	15560	15560	15560	15560	0
386	20250509	132700	2891690	15560	15560	15560	15560	0
387	20250509	132600	2891690	15560	15560	15560	15560	0
388	20250509	132500	2891690	15560	15560	15560	15560	0
389	20250509	132400	2891690	15560	15560	15560	15560	0
390	20250509	132300	2891690	15560	15560	15560	15560	0
391	20250509	132200	2891690	15560	15560	15560	15560	0
392	20250509	132100	2891690	15560	15560	15560	15560	0
393	20250509	132000	2891690	15560	15560	15560	15560	0
394	20250509	131900	2891690	15560	15560	15560	15560	0
395	20250509	131800	2891690	15560	15560	15560	15560	0
396	20250509	131700	2891690	15560	15560	15560	15560	0
397	20250509	131600	2891690	15560	15570	15580	15560	24
398	20250509	131500	2518100	15560	15560	15560	15560	0
399	20250509	131400	2518100	15560	15560	15560	15560	0
400	20250509	131300	2518100	15560	15560	15560	15560	0
401	20250509	131200	2518100	15560	15560	15560	15560	0
402	20250509	131100	2518100	15560	15560	15560	15560	80
403	20250509	131000	1273300	15550	15550	15550	15550	0
404	20250509	130900	1273300	15550	15550	15550	15550	0
405	20250509	130800	1273300	15550	15550	15550	15550	1
406	20250509	130700	1257750	15550	15550	15550	15550	3
407	20250509	130600	1211100	15560	15560	15560	15560	0
408	20250509	130500	1211100	15560	15560	15560	15560	0
409	20250509	130400	1211100	15560	15560	15560	15560	0
410	20250509	130300	1211100	15560	15560	15560	15560	0
411	20250509	130200	1211100	15560	15560	15560	15560	0
412	20250509	130100	1211100	15560	15560	15560	15560	0
413	20250509	130000	1211100	15560	15560	15560	15560	0
414	20250509	125900	1211100	15560	15560	15560	15560	0
415	20250509	125800	1211100	15560	15560	15560	15560	0
416	20250509	125700	1211100	15560	15560	15560	15560	0
417	20250509	125600	1211100	15560	15560	15560	15560	0
418	20250509	125500	1211100	15560	15560	15560	15560	0
419	20250509	125400	1211100	15560	15560	15560	15560	0
420	20250509	125300	1211100	15560	15560	15560	15560	0
421	20250509	125200	1211100	15560	15560	15560	15560	0
422	20250509	125100	1211100	15560	15560	15560	15560	0
423	20250509	125000	1211100	15560	15560	15560	15560	0
424	20250509	124900	1211100	15560	15560	15560	15560	0
425	20250509	124800	1211100	15560	15560	15560	15560	0
426	20250509	124700	1211100	15560	15560	15560	15560	0
427	20250509	124600	1211100	15560	15560	15560	15560	0
428	20250509	124500	1211100	15560	15560	15560	15560	1
429	20250509	124400	1195540	15560	15560	15560	15560	0
430	20250509	124300	1195540	15560	15560	15560	15560	0
431	20250509	124200	1195540	15560	15560	15560	15560	0
432	20250509	124100	1195540	15560	15560	15560	15560	0
433	20250509	124000	1195540	15560	15560	15560	15560	1
434	20250509	123900	1179980	15560	15560	15560	15560	0
435	20250509	123800	1179980	15560	15560	15560	15560	0
436	20250509	123700	1179980	15560	15560	15560	15560	1
437	20250509	123600	1164420	15570	15570	15570	15570	0
438	20250509	123500	1164420	15570	15570	15570	15570	0
439	20250509	123400	1164420	15570	15570	15570	15570	0
440	20250509	123300	1164420	15570	15570	15570	15570	0
441	20250509	123200	1164420	15570	15570	15570	15570	0
442	20250509	123100	1164420	15570	15570	15570	15570	0
443	20250509	123000	1164420	15570	15570	15570	15570	0
444	20250509	122900	1164420	15570	15570	15570	15570	0
445	20250509	122800	1164420	15570	15570	15570	15570	0
446	20250509	122700	1164420	15570	15570	15570	15570	0
447	20250509	122600	1164420	15570	15570	15570	15570	0
448	20250509	122500	1164420	15570	15570	15570	15570	0
449	20250509	122400	1164420	15570	15570	15570	15570	0
450	20250509	122300	1164420	15570	15560	15570	15560	2
451	20250509	122200	1133290	15430	15430	15430	15430	0
452	20250509	122100	1133290	15430	15430	15430	15430	0
453	20250509	122000	1133290	15430	15430	15430	15430	3
454	20250509	121900	1087000	15570	15570	15570	15570	0
455	20250509	121800	1087000	15570	15570	15570	15570	1
456	20250509	121700	1071430	15430	15430	15430	15430	0
457	20250509	121600	1071430	15430	15430	15430	15430	1
458	20250509	121500	1056000	15430	15430	15430	15430	0
459	20250509	121400	1056000	15430	15490	15490	15430	24
460	20250509	121300	684910	15490	15490	15490	15490	0
461	20250509	121200	684910	15490	15490	15490	15490	0
462	20250509	121100	684910	15490	15490	15490	15490	1
463	20250509	121000	669420	15600	15600	15600	15600	0
464	20250509	120900	669420	15600	15600	15600	15600	0
465	20250509	120800	669420	15600	15600	15600	15600	0
466	20250509	120700	669420	15600	15600	15600	15600	0
467	20250509	120600	669420	15600	15600	15600	15600	0
468	20250509	120500	669420	15600	15600	15600	15600	0
469	20250509	120400	669420	15600	15600	15600	15600	0
470	20250509	120300	669420	15600	15600	15600	15600	0
471	20250509	120200	669420	15600	15600	15600	15600	0
472	20250509	120100	669420	15600	15600	15600	15600	0
473	20250509	120000	669420	15600	15600	15600	15600	0
474	20250509	115900	669420	15600	15600	15600	15600	0
475	20250509	115800	669420	15600	15590	15600	15590	2
476	20250509	115700	638230	15580	15580	15580	15580	0
477	20250509	115600	638230	15580	15580	15580	15580	0
478	20250509	115500	638230	15580	15580	15580	15580	0
479	20250509	115400	638230	15580	15580	15580	15580	0
480	20250509	115300	638230	15580	15580	15580	15580	0
481	20250509	115200	638230	15580	15580	15580	15580	0
482	20250509	115100	638230	15580	15580	15580	15580	0
483	20250509	115000	638230	15580	15580	15580	15580	0
484	20250509	114900	638230	15580	15580	15580	15580	1
485	20250509	114800	622650	15620	15620	15620	15620	0
486	20250509	114700	622650	15620	15620	15620	15620	0
487	20250509	114600	622650	15620	15620	15620	15620	0
488	20250509	114500	622650	15620	15620	15620	15620	0
489	20250509	114400	622650	15620	15620	15620	15620	0
490	20250509	114300	622650	15620	15620	15620	15620	0
491	20250509	114200	622650	15620	15620	15620	15620	0
492	20250509	114100	622650	15620	15620	15620	15620	0
493	20250509	114000	622650	15620	15620	15620	15620	0
494	20250509	113900	622650	15620	15620	15620	15620	0
495	20250509	113800	622650	15620	15620	15620	15620	0
496	20250509	113700	622650	15620	15620	15620	15620	0
497	20250509	113600	622650	15620	15620	15620	15620	0
498	20250509	113500	622650	15620	15620	15620	15620	0
499	20250509	113400	622650	15620	15620	15620	15620	0
500	20250509	113300	622650	15620	15620	15620	15620	0
501	20250509	113200	622650	15620	15620	15620	15620	0
502	20250509	113100	622650	15620	15620	15620	15620	0
503	20250509	113000	622650	15620	15620	15620	15620	0
504	20250509	112900	622650	15620	15620	15620	15620	0
505	20250509	112800	622650	15620	15620	15620	15620	0
506	20250509	112700	622650	15620	15620	15620	15620	0
507	20250509	112600	622650	15620	15620	15620	15620	0
508	20250509	112500	622650	15620	15620	15620	15620	0
509	20250509	112400	622650	15620	15620	15620	15620	0
510	20250509	112300	622650	15620	15620	15620	15620	0
511	20250509	112200	622650	15620	15620	15620	15620	0
512	20250509	112100	622650	15620	15620	15620	15620	0
513	20250509	112000	622650	15620	15620	15620	15620	0
514	20250509	111900	622650	15620	15620	15620	15620	0
515	20250509	111800	622650	15620	15620	15620	15620	0
516	20250509	111700	622650	15620	15620	15620	15620	0
517	20250509	111600	622650	15620	15620	15620	15620	0
518	20250509	111500	622650	15620	15620	15620	15620	0
519	20250509	111400	622650	15620	15620	15620	15620	0
520	20250509	111300	622650	15620	15620	15620	15620	0
521	20250509	111200	622650	15620	15620	15620	15620	0
522	20250509	111100	622650	15620	15620	15620	15620	0
523	20250509	111000	622650	15620	15620	15620	15620	0
524	20250509	110900	622650	15620	15620	15620	15620	0
525	20250509	110800	622650	15620	15620	15620	15620	0
526	20250509	110700	622650	15620	15620	15620	15620	0
527	20250509	110600	622650	15620	15620	15620	15620	0
528	20250509	110500	622650	15620	15620	15620	15620	0
529	20250509	110400	622650	15620	15620	15620	15620	0
530	20250509	110300	622650	15620	15620	15620	15620	0
531	20250509	110200	622650	15620	15620	15620	15620	0
532	20250509	110100	622650	15620	15620	15620	15620	0
533	20250509	110000	622650	15620	15620	15620	15620	0
534	20250509	105900	622650	15620	15620	15620	15620	0
535	20250509	105800	622650	15620	15620	15620	15620	0
536	20250509	105700	622650	15620	15620	15620	15620	0
537	20250509	105600	622650	15620	15620	15620	15620	0
538	20250509	105500	622650	15620	15620	15620	15620	0
539	20250509	105400	622650	15620	15620	15620	15620	0
540	20250509	105300	622650	15620	15620	15620	15620	0
541	20250509	105200	622650	15620	15620	15620	15620	0
542	20250509	105100	622650	15620	15620	15620	15620	0
543	20250509	105000	622650	15620	15620	15620	15620	0
544	20250509	104900	622650	15620	15620	15620	15620	0
545	20250509	104800	622650	15620	15620	15620	15620	0
546	20250509	104700	622650	15620	15620	15620	15620	0
547	20250509	104600	622650	15620	15620	15620	15620	0
548	20250509	104500	622650	15620	15620	15620	15620	0
549	20250509	104400	622650	15620	15620	15620	15620	0
550	20250509	104300	622650	15620	15620	15620	15620	0
551	20250509	104200	622650	15620	15620	15620	15620	0
552	20250509	104100	622650	15620	15620	15620	15620	0
553	20250509	104000	622650	15620	15620	15620	15620	0
554	20250509	103900	622650	15620	15620	15620	15620	0
555	20250509	103800	622650	15620	15620	15620	15620	0
556	20250509	103700	622650	15620	15620	15620	15620	0
557	20250509	103600	622650	15620	15620	15620	15620	0
558	20250509	103500	622650	15620	15620	15620	15620	0
559	20250509	103400	622650	15620	15620	15620	15620	0
560	20250509	103300	622650	15620	15620	15620	15620	0
561	20250509	103200	622650	15620	15620	15620	15620	0
562	20250509	103100	622650	15620	15620	15620	15620	0
563	20250509	103000	622650	15620	15620	15620	15620	0
564	20250509	102900	622650	15620	15620	15620	15620	0
565	20250509	102800	622650	15620	15620	15620	15620	0
566	20250509	102700	622650	15620	15620	15620	15620	0
567	20250509	102600	622650	15620	15620	15620	15620	0
568	20250509	102500	622650	15620	15620	15620	15620	0
569	20250509	102400	622650	15620	15620	15620	15620	0
570	20250509	102300	622650	15620	15620	15620	15620	0
571	20250509	102200	622650	15620	15620	15620	15620	0
572	20250509	102100	622650	15620	15620	15620	15620	0
573	20250509	102000	622650	15620	15620	15620	15620	0
574	20250509	101900	622650	15620	15620	15620	15620	0
575	20250509	101800	622650	15620	15620	15620	15620	0
576	20250509	101700	622650	15620	15620	15620	15620	0
577	20250509	101600	622650	15620	15620	15620	15620	0
578	20250509	101500	622650	15620	15620	15620	15620	0
579	20250509	101400	622650	15620	15620	15620	15620	0
580	20250509	101300	622650	15620	15620	15620	15620	1
581	20250509	101200	607030	15430	15430	15430	15430	1
582	20250509	101100	591600	15640	15640	15640	15640	0
583	20250509	101000	591600	15640	15640	15640	15640	0
584	20250509	100900	591600	15640	15640	15640	15640	0
585	20250509	100800	591600	15640	15640	15640	15640	0
586	20250509	100700	591600	15640	15640	15640	15640	0
587	20250509	100600	591600	15640	15640	15640	15640	0
588	20250509	100500	591600	15640	15640	15640	15640	0
589	20250509	100400	591600	15640	15640	15640	15640	0
590	20250509	100300	591600	15640	15640	15640	15640	0
591	20250509	100200	591600	15640	15640	15640	15640	0
592	20250509	100100	591600	15640	15640	15640	15640	0
593	20250509	100000	591600	15640	15640	15640	15640	1
594	20250509	095900	575960	15630	15630	15630	15630	0
595	20250509	095800	575960	15630	15630	15630	15630	2
596	20250509	095700	544700	15640	15640	15640	15640	0
597	20250509	095600	544700	15640	15640	15640	15640	0
598	20250509	095500	544700	15640	15640	15640	15640	0
599	20250509	095400	544700	15640	15640	15640	15640	0
600	20250509	095300	544700	15640	15630	15640	15630	2
601	20250509	095200	513430	15640	15640	15640	15640	0
602	20250509	095100	513430	15640	15640	15640	15640	0
603	20250509	095000	513430	15640	15640	15640	15640	1
604	20250509	094900	497790	15430	15430	15430	15430	0
605	20250509	094800	497790	15430	15430	15430	15430	1
606	20250509	094700	482360	15660	15660	15660	15660	1
607	20250509	094600	466700	15660	15660	15660	15660	1
608	20250509	094500	451040	15650	15640	15650	15640	3
609	20250509	094400	404110	15640	15640	15640	15640	0
610	20250509	094300	404110	15640	15430	15640	15430	2
611	20250509	094200	373040	15650	15650	15650	15430	3
612	20250509	094100	326310	15430	15430	15430	15430	1
613	20250509	094000	310880	15700	15700	15700	15700	0
614	20250509	093900	310880	15700	15700	15700	15700	0
615	20250509	093800	310880	15700	15700	15700	15700	0
616	20250509	093700	310880	15700	15700	15700	15700	0
617	20250509	093600	310880	15700	15700	15700	15700	0
618	20250509	093500	310880	15700	15700	15700	15700	0
619	20250509	093400	310880	15700	15700	15700	15700	0
620	20250509	093300	310880	15700	15700	15700	15700	0
621	20250509	093200	310880	15700	15700	15700	15700	0
622	20250509	093100	310880	15700	15700	15700	15700	0
623	20250509	093000	310880	15700	15700	15700	15700	0
624	20250509	092900	310880	15700	15700	15700	15700	0
625	20250509	092800	310880	15700	15700	15700	15700	0
626	20250509	092700	310880	15700	15700	15700	15700	0
627	20250509	092600	310880	15700	15700	15700	15700	0
628	20250509	092500	310880	15700	15700	15700	15700	0
629	20250509	092400	310880	15700	15700	15700	15700	0
630	20250509	092300	310880	15700	15700	15700	15700	0
631	20250509	092200	310880	15700	15700	15700	15700	0
632	20250509	092100	310880	15700	15700	15700	15700	0
633	20250509	092000	310880	15700	15700	15700	15700	0
634	20250509	091900	310880	15700	15700	15700	15700	0
635	20250509	091800	310880	15700	15700	15700	15700	0
636	20250509	091700	310880	15700	15690	15700	15690	2
637	20250509	091600	279490	15410	15410	15410	15410	1
638	20250509	091500	264080	15750	15750	15750	15750	0
639	20250509	091400	264080	15750	15750	15750	15750	0
640	20250509	091300	264080	15750	15750	15750	15750	0
641	20250509	091200	264080	15750	15750	15750	15750	0
642	20250509	091100	264080	15750	15750	15750	15750	0
643	20250509	091000	264080	15750	15750	15750	15750	1
644	20250509	090900	248330	15740	15490	15740	15490	14
645	20250509	090800	31010	15510	15510	15510	15510	0
646	20250509	090700	31010	15510	15510	15510	15510	0
647	20250509	090600	31010	15510	15510	15510	15510	0
648	20250509	090500	31010	15510	15510	15510	15510	0
649	20250509	090400	31010	15510	15510	15510	15510	0
650	20250509	090300	31010	15510	15510	15510	15510	0
651	20250509	090200	31010	15510	15510	15510	15510	0
652	20250509	090100	31010	15510	15510	15510	15510	1
653	20250509	090000	15500	15500	15500	15500	15500	1