KissMeData/100030/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	195200	22835250	15600	15600	15600	15600	21
3	20250513	195100	22835250	15600	15600	15600	15600	0
4	20250513	195000	22835250	15600	15600	15600	15600	0
5	20250513	194900	22835250	15600	15600	15600	15600	0
6	20250513	194800	22835250	15600	15600	15600	15600	0
7	20250513	194700	22835250	15600	15600	15600	15600	0
8	20250513	194600	22835250	15600	15600	15600	15600	0
9	20250513	194500	22835250	15600	15600	15600	15600	0
10	20250513	194400	22835250	15600	15600	15600	15600	0
11	20250513	194300	22835250	15600	15600	15600	15600	0
12	20250513	194200	22835250	15600	15600	15600	15600	0
13	20250513	194100	22835250	15600	15600	15600	15600	0
14	20250513	194000	22835250	15600	15600	15600	15600	0
15	20250513	193900	22835250	15600	15600	15600	15600	0
16	20250513	193800	22835250	15600	15600	15600	15600	0
17	20250513	193700	22835250	15600	15600	15600	15600	0
18	20250513	193600	22835250	15600	15600	15600	15600	0
19	20250513	193500	22835250	15600	15600	15600	15600	0
20	20250513	193400	22835250	15600	15600	15600	15600	0
21	20250513	193300	22835250	15600	15600	15600	15600	0
22	20250513	193200	22835250	15600	15600	15600	15600	0
23	20250513	193100	22835250	15600	15600	15600	15600	0
24	20250513	193000	22835250	15600	15600	15600	15600	0
25	20250513	192900	22835250	15600	15600	15600	15600	0
26	20250513	192800	22835250	15600	15600	15600	15600	0
27	20250513	192700	22835250	15600	15600	15600	15600	0
28	20250513	192600	22835250	15600	15600	15600	15600	0
29	20250513	192500	22835250	15600	15600	15600	15600	0
30	20250513	192400	22835250	15600	15600	15600	15600	0
31	20250513	192300	22835250	15600	15600	15600	15600	0
32	20250513	192200	22835250	15600	15600	15600	15600	21
33	20250513	192100	22835250	15600	15600	15600	15600	0
34	20250513	192000	22835250	15600	15600	15600	15600	0
35	20250513	191900	22835250	15600	15600	15600	15600	0
36	20250513	191800	22835250	15600	15600	15600	15600	0
37	20250513	191700	22835250	15600	15600	15600	15600	0
38	20250513	191600	22835250	15600	15600	15600	15600	0
39	20250513	191500	22835250	15600	15600	15600	15600	0
40	20250513	191400	22835250	15600	15600	15600	15600	0
41	20250513	191300	22835250	15600	15600	15600	15600	0
42	20250513	191200	22835250	15600	15600	15600	15600	0
43	20250513	191100	22835250	15600	15600	15600	15600	0
44	20250513	191000	22835250	15600	15600	15600	15600	0
45	20250513	190900	22835250	15600	15600	15600	15600	0
46	20250513	190800	22835250	15600	15600	15600	15600	0
47	20250513	190700	22835250	15600	15600	15600	15600	0
48	20250513	190600	22835250	15600	15600	15600	15600	0
49	20250513	190500	22835250	15600	15600	15600	15600	0
50	20250513	190400	22835250	15600	15600	15600	15600	0
51	20250513	190300	22835250	15600	15600	15600	15600	0
52	20250513	190200	22835250	15600	15600	15600	15600	0
53	20250513	190100	22835250	15600	15600	15600	15600	0
54	20250513	190000	22835250	15600	15600	15600	15600	0
55	20250513	185900	22835250	15600	15600	15600	15600	0
56	20250513	185800	22835250	15600	15600	15600	15600	0
57	20250513	185700	22835250	15600	15600	15600	15600	0
58	20250513	185600	22835250	15600	15600	15600	15600	0
59	20250513	185500	22835250	15600	15600	15600	15600	0
60	20250513	185400	22835250	15600	15600	15600	15600	0
61	20250513	185300	22835250	15600	15600	15600	15600	0
62	20250513	185200	22835250	15600	15600	15600	15600	21
63	20250513	185100	22835250	15600	15600	15600	15600	0
64	20250513	185000	22835250	15600	15600	15600	15600	0
65	20250513	184900	22835250	15600	15600	15600	15600	0
66	20250513	184800	22835250	15600	15600	15600	15600	0
67	20250513	184700	22835250	15600	15600	15600	15600	0
68	20250513	184600	22835250	15600	15600	15600	15600	0
69	20250513	184500	22835250	15600	15600	15600	15600	0
70	20250513	184400	22835250	15600	15600	15600	15600	0
71	20250513	184300	22835250	15600	15600	15600	15600	0
72	20250513	184200	22835250	15600	15600	15600	15600	0
73	20250513	184100	22835250	15600	15600	15600	15600	0
74	20250513	184000	22835250	15600	15600	15600	15600	0
75	20250513	183900	22835250	15600	15600	15600	15600	0
76	20250513	183800	22835250	15600	15600	15600	15600	0
77	20250513	183700	22835250	15600	15600	15600	15600	0
78	20250513	183600	22835250	15600	15600	15600	15600	0
79	20250513	183500	22835250	15600	15600	15600	15600	0
80	20250513	183400	22835250	15600	15600	15600	15600	0
81	20250513	183300	22835250	15600	15600	15600	15600	0
82	20250513	183200	22835250	15600	15600	15600	15600	0
83	20250513	183100	22835250	15600	15600	15600	15600	0
84	20250513	183000	22835250	15600	15600	15600	15600	0
85	20250513	182900	22835250	15600	15600	15600	15600	0
86	20250513	182800	22835250	15600	15600	15600	15600	0
87	20250513	182700	22835250	15600	15600	15600	15600	0
88	20250513	182600	22835250	15600	15600	15600	15600	0
89	20250513	182500	22835250	15600	15600	15600	15600	0
90	20250513	182400	22835250	15600	15600	15600	15600	0
91	20250513	182300	22835250	15600	15600	15600	15600	0
92	20250513	182200	22835250	15600	15600	15600	15600	21
93	20250513	182100	22835250	15600	15600	15600	15600	0
94	20250513	182000	22835250	15600	15600	15600	15600	0
95	20250513	181900	22835250	15600	15600	15600	15600	0
96	20250513	181800	22835250	15600	15600	15600	15600	0
97	20250513	181700	22835250	15600	15600	15600	15600	0
98	20250513	181600	22835250	15600	15600	15600	15600	0
99	20250513	181500	22835250	15600	15600	15600	15600	0
100	20250513	181400	22835250	15600	15600	15600	15600	0
101	20250513	181300	22835250	15600	15600	15600	15600	0
102	20250513	181200	22835250	15600	15600	15600	15600	0
103	20250513	181100	22835250	15600	15600	15600	15600	0
104	20250513	181000	22835250	15600	15600	15600	15600	0
105	20250513	180900	22835250	15600	15600	15600	15600	0
106	20250513	180800	22835250	15600	15600	15600	15600	0
107	20250513	180700	22835250	15600	15600	15600	15600	0
108	20250513	180600	22835250	15600	15600	15600	15600	0
109	20250513	180500	22835250	15600	15600	15600	15600	0
110	20250513	180400	22835250	15600	15600	15600	15600	0
111	20250513	180300	22835250	15600	15600	15600	15600	0
112	20250513	180200	22835250	15600	15600	15600	15600	0
113	20250513	180100	22835250	15600	15600	15600	15600	0
114	20250513	180000	22835250	15600	15600	15600	15600	0
115	20250513	175900	22835250	15600	15600	15600	15600	0
116	20250513	175800	22835250	15600	15600	15600	15600	0
117	20250513	175700	22835250	15600	15600	15600	15600	0
118	20250513	175600	22835250	15600	15600	15600	15600	0
119	20250513	175500	22835250	15600	15600	15600	15600	0
120	20250513	175400	22835250	15600	15600	15600	15600	0
121	20250513	175300	22835250	15600	15600	15600	15600	0
122	20250513	175200	22835250	15600	15600	15600	15600	21
123	20250513	175100	22835250	15600	15600	15600	15600	0
124	20250513	175000	22835250	15600	15600	15600	15600	0
125	20250513	174900	22835250	15600	15600	15600	15600	0
126	20250513	174800	22835250	15600	15600	15600	15600	0
127	20250513	174700	22835250	15600	15600	15600	15600	0
128	20250513	174600	22835250	15600	15600	15600	15600	0
129	20250513	174500	22835250	15600	15600	15600	15600	0
130	20250513	174400	22835250	15600	15600	15600	15600	0
131	20250513	174300	22835250	15600	15600	15600	15600	0
132	20250513	174200	22835250	15600	15600	15600	15600	0
133	20250513	174100	22835250	15600	15600	15600	15600	0
134	20250513	174000	22835250	15600	15600	15600	15600	0
135	20250513	173900	22835250	15600	15600	15600	15600	0
136	20250513	173800	22835250	15600	15600	15600	15600	0
137	20250513	173700	22835250	15600	15600	15600	15600	0
138	20250513	173600	22835250	15600	15600	15600	15600	0
139	20250513	173500	22835250	15600	15600	15600	15600	0
140	20250513	173400	22835250	15600	15600	15600	15600	0
141	20250513	173300	22835250	15600	15600	15600	15600	0
142	20250513	173200	22835250	15600	15600	15600	15600	0
143	20250513	173100	22835250	15600	15600	15600	15600	0
144	20250513	173000	22835250	15600	15600	15600	15600	0
145	20250513	172900	22835250	15600	15600	15600	15600	0
146	20250513	172800	22835250	15600	15600	15600	15600	0
147	20250513	172700	22835250	15600	15600	15600	15600	0
148	20250513	172600	22835250	15600	15600	15600	15600	0
149	20250513	172500	22835250	15600	15600	15600	15600	0
150	20250513	172400	22835250	15600	15600	15600	15600	0
151	20250513	172300	22835250	15600	15600	15600	15600	0
152	20250513	172200	22835250	15600	15600	15600	15600	21
153	20250513	172100	22835250	15600	15600	15600	15600	0
154	20250513	172000	22835250	15600	15600	15600	15600	0
155	20250513	171900	22835250	15600	15600	15600	15600	0
156	20250513	171800	22835250	15600	15600	15600	15600	0
157	20250513	171700	22835250	15600	15600	15600	15600	0
158	20250513	171600	22835250	15600	15600	15600	15600	0
159	20250513	171500	22835250	15600	15600	15600	15600	0
160	20250513	171400	22835250	15600	15600	15600	15600	0
161	20250513	171300	22835250	15600	15600	15600	15600	0
162	20250513	171200	22835250	15600	15600	15600	15600	0
163	20250513	171100	22835250	15600	15600	15600	15600	0
164	20250513	171000	22835250	15600	15600	15600	15600	0
165	20250513	170900	22835250	15600	15600	15600	15600	0
166	20250513	170800	22835250	15600	15600	15600	15600	0
167	20250513	170700	22835250	15600	15600	15600	15600	0
168	20250513	170600	22835250	15600	15600	15600	15600	0
169	20250513	170500	22835250	15600	15600	15600	15600	0
170	20250513	170400	22835250	15600	15600	15600	15600	0
171	20250513	170300	22835250	15600	15600	15600	15600	0
172	20250513	170200	22835250	15600	15600	15600	15600	0
173	20250513	170100	22835250	15600	15600	15600	15600	0
174	20250513	170000	22835250	15600	15600	15600	15600	0
175	20250513	165900	22835250	15600	15600	15600	15600	0
176	20250513	165800	22835250	15600	15600	15600	15600	0
177	20250513	165700	22835250	15600	15600	15600	15600	0
178	20250513	165600	22835250	15600	15600	15600	15600	0
179	20250513	165500	22835250	15600	15600	15600	15600	0
180	20250513	165400	22835250	15600	15600	15600	15600	0
181	20250513	165300	22835250	15600	15600	15600	15600	0
182	20250513	165200	22835250	15600	15600	15600	15600	21
183	20250513	165100	22835250	15600	15600	15600	15600	0
184	20250513	165000	22835250	15600	15600	15600	15600	0
185	20250513	164900	22835250	15600	15600	15600	15600	0
186	20250513	164800	22835250	15600	15600	15600	15600	0
187	20250513	164700	22835250	15600	15600	15600	15600	0
188	20250513	164600	22835250	15600	15600	15600	15600	0
189	20250513	164500	22835250	15600	15600	15600	15600	0
190	20250513	164400	22835250	15600	15600	15600	15600	0
191	20250513	164300	22835250	15600	15600	15600	15600	0
192	20250513	164200	22835250	15600	15600	15600	15600	0
193	20250513	164100	22835250	15600	15600	15600	15600	0
194	20250513	164000	22835250	15600	15600	15600	15600	0
195	20250513	163900	22835250	15600	15600	15600	15600	0
196	20250513	163800	22835250	15600	15600	15600	15600	0
197	20250513	163700	22835250	15600	15600	15600	15600	0
198	20250513	163600	22835250	15600	15600	15600	15600	0
199	20250513	163500	22835250	15600	15600	15600	15600	0
200	20250513	163400	22835250	15600	15600	15600	15600	0
201	20250513	163300	22835250	15600	15600	15600	15600	0
202	20250513	163200	22835250	15600	15600	15600	15600	0
203	20250513	163100	22835250	15600	15600	15600	15600	0
204	20250513	163000	22835250	15600	15600	15600	15600	0
205	20250513	162900	22835250	15600	15600	15600	15600	0
206	20250513	162800	22835250	15600	15600	15600	15600	0
207	20250513	162700	22835250	15600	15600	15600	15600	0
208	20250513	162600	22835250	15600	15600	15600	15600	0
209	20250513	162500	22835250	15600	15600	15600	15600	0
210	20250513	162400	22835250	15600	15600	15600	15600	0
211	20250513	162300	22835250	15600	15600	15600	15600	0
212	20250513	162200	22835250	15600	15600	15600	15600	21
213	20250513	162100	22835250	15600	15600	15600	15600	0
214	20250513	162000	22835250	15600	15600	15600	15600	0
215	20250513	161900	22835250	15600	15600	15600	15600	0
216	20250513	161800	22835250	15600	15600	15600	15600	0
217	20250513	161700	22835250	15600	15600	15600	15600	0
218	20250513	161600	22835250	15600	15600	15600	15600	0
219	20250513	161500	22835250	15600	15600	15600	15600	0
220	20250513	161400	22835250	15600	15600	15600	15600	0
221	20250513	161300	22835250	15600	15600	15600	15600	0
222	20250513	161200	22835250	15600	15600	15600	15600	0
223	20250513	161100	22835250	15600	15600	15600	15600	0
224	20250513	161000	22835250	15600	15600	15600	15600	0
225	20250513	160900	22835250	15600	15600	15600	15600	0
226	20250513	160800	22835250	15600	15600	15600	15600	0
227	20250513	160700	22835250	15600	15600	15600	15600	0
228	20250513	160600	22835250	15600	15600	15600	15600	0
229	20250513	160500	22835250	15600	15600	15600	15600	0
230	20250513	160400	22835250	15600	15600	15600	15600	0
231	20250513	160300	22835250	15600	15600	15600	15600	0
232	20250513	160200	22835250	15600	15600	15600	15600	0
233	20250513	160100	22835250	15600	15600	15600	15600	0
234	20250513	160000	22835250	15600	15600	15600	15600	0
235	20250513	155900	22835250	15600	15600	15600	15600	0
236	20250513	155800	22835250	15600	15600	15600	15600	0
237	20250513	155700	22835250	15600	15600	15600	15600	0
238	20250513	155600	22835250	15600	15600	15600	15600	0
239	20250513	155500	22835250	15600	15600	15600	15600	0
240	20250513	155400	22835250	15600	15600	15600	15600	0
241	20250513	155300	22835250	15600	15600	15600	15600	0
242	20250513	155200	22835250	15600	15600	15600	15600	21
243	20250513	155100	22835250	15600	15600	15600	15600	0
244	20250513	155000	22835250	15600	15600	15600	15600	0
245	20250513	154900	22835250	15600	15600	15600	15600	0
246	20250513	154800	22835250	15600	15600	15600	15600	0
247	20250513	154700	22835250	15600	15600	15600	15600	0
248	20250513	154600	22835250	15600	15600	15600	15600	0
249	20250513	154500	22835250	15600	15600	15600	15600	0
250	20250513	154400	22835250	15600	15600	15600	15600	0
251	20250513	154300	22835250	15600	15600	15600	15600	0
252	20250513	154200	22835250	15600	15600	15600	15600	0
253	20250513	154100	22835250	15600	15600	15600	15600	0
254	20250513	154000	22835250	15600	15600	15600	15600	0
255	20250513	153900	22835250	15600	15600	15600	15600	0
256	20250513	153800	22835250	15600	15600	15600	15600	0
257	20250513	153700	22835250	15600	15600	15600	15600	0
258	20250513	153600	22835250	15600	15600	15600	15600	0
259	20250513	153500	22835250	15600	15600	15600	15600	0
260	20250513	153400	22835250	15600	15600	15600	15600	0
261	20250513	153300	22835250	15600	15600	15600	15600	0
262	20250513	153200	22835250	15600	15600	15600	15600	0
263	20250513	153100	22835250	15600	15600	15600	15600	0
264	20250513	153000	22835250	15600	15600	15600	15600	21
265	20250513	152900	22507650	15600	15600	15600	15600	0
266	20250513	152800	22507650	15600	15600	15600	15600	0
267	20250513	152700	22507650	15600	15600	15600	15600	0
268	20250513	152600	22507650	15600	15600	15600	15600	0
269	20250513	152500	22507650	15600	15600	15600	15600	0
270	20250513	152400	22507650	15600	15600	15600	15600	0
271	20250513	152300	22507650	15600	15600	15600	15600	0
272	20250513	152200	22507650	15600	15600	15600	15600	0
273	20250513	152100	22507650	15600	15600	15600	15600	0
274	20250513	152000	22507650	15600	15600	15600	15600	0
275	20250513	151900	22507650	15600	15600	15600	15600	0
276	20250513	151800	22507650	15600	15600	15600	15600	0
277	20250513	151700	22507650	15600	15600	15600	15600	0
278	20250513	151600	22507650	15600	15600	15600	15600	0
279	20250513	151500	22507650	15600	15600	15600	15600	0
280	20250513	151400	22507650	15600	15600	15600	15600	1
281	20250513	151300	22492050	15600	15580	15600	15580	100
282	20250513	151200	20933510	15580	15580	15580	15580	0
283	20250513	151100	20933510	15580	15580	15580	15580	0
284	20250513	151000	20933510	15580	15580	15580	15580	0
285	20250513	150900	20933510	15580	15580	15580	15580	500
286	20250513	150800	13143510	15580	15580	15580	15580	0
287	20250513	150700	13143510	15580	15580	15580	15580	0
288	20250513	150600	13143510	15580	15580	15580	15580	0
289	20250513	150500	13143510	15580	15580	15580	15580	0
290	20250513	150400	13143510	15580	15580	15580	15580	0
291	20250513	150300	13143510	15580	15580	15580	15580	0
292	20250513	150200	13143510	15580	15580	15580	15580	0
293	20250513	150100	13143510	15580	15580	15580	15580	0
294	20250513	150000	13143510	15580	15580	15580	15580	1
295	20250513	145900	13127930	15580	15580	15580	15580	0
296	20250513	145800	13127930	15580	15580	15580	15580	0
297	20250513	145700	13127930	15580	15580	15580	15580	0
298	20250513	145600	13127930	15580	15580	15580	15580	0
299	20250513	145500	13127930	15580	15580	15580	15580	0
300	20250513	145400	13127930	15580	15580	15580	15580	0
301	20250513	145300	13127930	15580	15580	15580	15580	0
302	20250513	145200	13127930	15580	15580	15580	15580	0
303	20250513	145100	13127930	15580	15580	15580	15580	0
304	20250513	145000	13127930	15580	15580	15580	15580	0
305	20250513	144900	13127930	15580	15580	15580	15580	0
306	20250513	144800	13127930	15580	15580	15580	15580	0
307	20250513	144700	13127930	15580	15580	15580	15580	0
308	20250513	144600	13127930	15580	15580	15580	15580	0
309	20250513	144500	13127930	15580	15580	15580	15580	0
310	20250513	144400	13127930	15580	15580	15580	15580	0
311	20250513	144300	13127930	15580	15560	15580	15560	119
312	20250513	144200	11275070	15560	15560	15560	15560	0
313	20250513	144100	11275070	15560	15560	15560	15560	0
314	20250513	144000	11275070	15560	15560	15560	15560	0
315	20250513	143900	11275070	15560	15560	15560	15560	0
316	20250513	143800	11275070	15560	15560	15560	15560	0
317	20250513	143700	11275070	15560	15560	15560	15560	0
318	20250513	143600	11275070	15560	15560	15560	15560	0
319	20250513	143500	11275070	15560	15560	15560	15560	0
320	20250513	143400	11275070	15560	15560	15560	15560	0
321	20250513	143300	11275070	15560	15560	15560	15560	1
322	20250513	143200	11259510	15570	15570	15570	15570	0
323	20250513	143100	11259510	15570	15570	15570	15570	0
324	20250513	143000	11259510	15570	15570	15570	15570	0
325	20250513	142900	11259510	15570	15570	15570	15570	0
326	20250513	142800	11259510	15570	15570	15570	15570	0
327	20250513	142700	11259510	15570	15570	15570	15570	0
328	20250513	142600	11259510	15570	15570	15570	15570	0
329	20250513	142500	11259510	15570	15570	15570	15570	0
330	20250513	142400	11259510	15570	15570	15570	15570	0
331	20250513	142300	11259510	15570	15570	15570	15570	0
332	20250513	142200	11259510	15570	15570	15570	15570	0
333	20250513	142100	11259510	15570	15570	15570	15570	0
334	20250513	142000	11259510	15570	15570	15570	15570	0
335	20250513	141900	11259510	15570	15570	15570	15570	0
336	20250513	141800	11259510	15570	15570	15570	15570	0
337	20250513	141700	11259510	15570	15570	15570	15570	0
338	20250513	141600	11259510	15570	15570	15570	15570	0
339	20250513	141500	11259510	15570	15570	15570	15570	0
340	20250513	141400	11259510	15570	15570	15570	15570	0
341	20250513	141300	11259510	15570	15570	15570	15570	0
342	20250513	141200	11259510	15570	15570	15570	15570	0
343	20250513	141100	11259510	15570	15570	15570	15570	0
344	20250513	141000	11259510	15570	15570	15570	15570	10
345	20250513	140900	11103810	15570	15570	15570	15570	0
346	20250513	140800	11103810	15570	15570	15570	15570	0
347	20250513	140700	11103810	15570	15570	15570	15570	0
348	20250513	140600	11103810	15570	15570	15570	15570	0
349	20250513	140500	11103810	15570	15570	15570	15570	0
350	20250513	140400	11103810	15570	15570	15570	15570	0
351	20250513	140300	11103810	15570	15570	15570	15570	0
352	20250513	140200	11103810	15570	15560	15570	15560	2
353	20250513	140100	11072680	15570	15570	15570	15570	0
354	20250513	140000	11072680	15570	15570	15570	15570	0
355	20250513	135900	11072680	15570	15570	15570	15570	0
356	20250513	135800	11072680	15570	15570	15570	15570	0
357	20250513	135700	11072680	15570	15570	15570	15570	0
358	20250513	135600	11072680	15570	15570	15570	15570	0
359	20250513	135500	11072680	15570	15570	15570	15570	0
360	20250513	135400	11072680	15570	15570	15570	15570	0
361	20250513	135300	11072680	15570	15570	15570	15570	0
362	20250513	135200	11072680	15570	15570	15570	15570	0
363	20250513	135100	11072680	15570	15570	15570	15570	0
364	20250513	135000	11072680	15570	15570	15570	15570	0
365	20250513	134900	11072680	15570	15570	15570	15570	0
366	20250513	134800	11072680	15570	15570	15570	15570	0
367	20250513	134700	11072680	15570	15570	15570	15570	0
368	20250513	134600	11072680	15570	15570	15570	15570	0
369	20250513	134500	11072680	15570	15570	15570	15570	0
370	20250513	134400	11072680	15570	15570	15570	15570	0
371	20250513	134300	11072680	15570	15570	15570	15570	0
372	20250513	134200	11072680	15570	15570	15570	15570	0
373	20250513	134100	11072680	15570	15570	15570	15570	0
374	20250513	134000	11072680	15570	15570	15570	15570	0
375	20250513	133900	11072680	15570	15570	15570	15570	0
376	20250513	133800	11072680	15570	15570	15570	15570	0
377	20250513	133700	11072680	15570	15570	15570	15570	0
378	20250513	133600	11072680	15570	15570	15570	15570	0
379	20250513	133500	11072680	15570	15570	15570	15570	0
380	20250513	133400	11072680	15570	15570	15570	15570	0
381	20250513	133300	11072680	15570	15570	15570	15570	0
382	20250513	133200	11072680	15570	15570	15570	15570	0
383	20250513	133100	11072680	15570	15570	15570	15570	0
384	20250513	133000	11072680	15570	15570	15570	15570	0
385	20250513	132900	11072680	15570	15570	15570	15570	0
386	20250513	132800	11072680	15570	15570	15570	15570	0
387	20250513	132700	11072680	15570	15570	15570	15570	0
388	20250513	132600	11072680	15570	15570	15570	15570	0
389	20250513	132500	11072680	15570	15570	15570	15570	0
390	20250513	132400	11072680	15570	15570	15570	15570	0
391	20250513	132300	11072680	15570	15570	15570	15570	0
392	20250513	132200	11072680	15570	15570	15570	15570	0
393	20250513	132100	11072680	15570	15570	15570	15570	0
394	20250513	132000	11072680	15570	15570	15570	15570	0
395	20250513	131900	11072680	15570	15570	15570	15570	0
396	20250513	131800	11072680	15570	15570	15570	15570	1
397	20250513	131700	11057110	15550	15550	15550	15550	31
398	20250513	131600	10575060	15550	15550	15550	15550	0
399	20250513	131500	10575060	15550	15550	15550	15550	0
400	20250513	131400	10575060	15550	15550	15550	15550	0
401	20250513	131300	10575060	15550	15550	15550	15550	0
402	20250513	131200	10575060	15550	15550	15550	15550	0
403	20250513	131100	10575060	15550	15550	15550	15550	0
404	20250513	131000	10575060	15550	15550	15550	15550	0
405	20250513	130900	10575060	15550	15550	15550	15550	0
406	20250513	130800	10575060	15550	15550	15550	15550	0
407	20250513	130700	10575060	15550	15520	15550	15520	510
408	20250513	130600	2654140	15520	15520	15520	15520	0
409	20250513	130500	2654140	15520	15520	15520	15520	0
410	20250513	130400	2654140	15520	15520	15520	15520	0
411	20250513	130300	2654140	15520	15520	15520	15520	50
412	20250513	130200	1878140	15530	15530	15530	15530	0
413	20250513	130100	1878140	15530	15530	15530	15530	0
414	20250513	130000	1878140	15530	15530	15530	15530	0
415	20250513	125900	1878140	15530	15530	15530	15530	0
416	20250513	125800	1878140	15530	15530	15530	15530	0
417	20250513	125700	1878140	15530	15530	15530	15530	0
418	20250513	125600	1878140	15530	15530	15530	15530	0
419	20250513	125500	1878140	15530	15530	15530	15530	0
420	20250513	125400	1878140	15530	15530	15530	15530	0
421	20250513	125300	1878140	15530	15530	15530	15530	0
422	20250513	125200	1878140	15530	15530	15530	15530	0
423	20250513	125100	1878140	15530	15530	15530	15530	0
424	20250513	125000	1878140	15530	15530	15530	15530	0
425	20250513	124900	1878140	15530	15530	15530	15530	0
426	20250513	124800	1878140	15530	15530	15530	15530	0
427	20250513	124700	1878140	15530	15530	15530	15530	0
428	20250513	124600	1878140	15530	15530	15530	15530	0
429	20250513	124500	1878140	15530	15530	15530	15530	0
430	20250513	124400	1878140	15530	15530	15530	15530	0
431	20250513	124300	1878140	15530	15530	15530	15530	0
432	20250513	124200	1878140	15530	15530	15530	15530	0
433	20250513	124100	1878140	15530	15530	15530	15530	0
434	20250513	124000	1878140	15530	15530	15530	15530	0
435	20250513	123900	1878140	15530	15530	15530	15530	0
436	20250513	123800	1878140	15530	15530	15530	15530	0
437	20250513	123700	1878140	15530	15530	15530	15530	0
438	20250513	123600	1878140	15530	15530	15530	15530	0
439	20250513	123500	1878140	15530	15530	15530	15530	0
440	20250513	123400	1878140	15530	15530	15530	15530	0
441	20250513	123300	1878140	15530	15530	15530	15530	0
442	20250513	123200	1878140	15530	15530	15530	15530	0
443	20250513	123100	1878140	15530	15530	15530	15530	0
444	20250513	123000	1878140	15530	15530	15530	15530	0
445	20250513	122900	1878140	15530	15530	15530	15530	0
446	20250513	122800	1878140	15530	15530	15530	15530	0
447	20250513	122700	1878140	15530	15530	15530	15530	0
448	20250513	122600	1878140	15530	15530	15530	15530	0
449	20250513	122500	1878140	15530	15530	15530	15530	0
450	20250513	122400	1878140	15530	15530	15530	15530	0
451	20250513	122300	1878140	15530	15530	15530	15530	0
452	20250513	122200	1878140	15530	15530	15530	15530	0
453	20250513	122100	1878140	15530	15530	15530	15530	0
454	20250513	122000	1878140	15530	15530	15530	15530	0
455	20250513	121900	1878140	15530	15530	15530	15530	0
456	20250513	121800	1878140	15530	15530	15530	15530	0
457	20250513	121700	1878140	15530	15530	15530	15530	0
458	20250513	121600	1878140	15530	15530	15530	15530	0
459	20250513	121500	1878140	15530	15530	15530	15530	0
460	20250513	121400	1878140	15530	15530	15530	15530	0
461	20250513	121300	1878140	15530	15530	15530	15530	0
462	20250513	121200	1878140	15530	15530	15530	15530	0
463	20250513	121100	1878140	15530	15530	15530	15530	0
464	20250513	121000	1878140	15530	15530	15530	15530	0
465	20250513	120900	1878140	15530	15530	15530	15530	0
466	20250513	120800	1878140	15530	15530	15530	15530	42
467	20250513	120700	1225880	15530	15530	15530	15530	0
468	20250513	120600	1225880	15530	15530	15530	15530	0
469	20250513	120500	1225880	15530	15530	15530	15530	0
470	20250513	120400	1225880	15530	15530	15530	15530	0
471	20250513	120300	1225880	15530	15530	15530	15530	0
472	20250513	120200	1225880	15530	15530	15530	15530	0
473	20250513	120100	1225880	15530	15530	15530	15530	0
474	20250513	120000	1225880	15530	15530	15530	15530	0
475	20250513	115900	1225880	15530	15530	15530	15530	0
476	20250513	115800	1225880	15530	15530	15530	15530	0
477	20250513	115700	1225880	15530	15530	15530	15530	0
478	20250513	115600	1225880	15530	15530	15530	15530	0
479	20250513	115500	1225880	15530	15530	15530	15530	0
480	20250513	115400	1225880	15530	15530	15530	15530	0
481	20250513	115300	1225880	15530	15530	15530	15530	0
482	20250513	115200	1225880	15530	15530	15530	15530	0
483	20250513	115100	1225880	15530	15530	15530	15530	1
484	20250513	115000	1210350	15390	15390	15390	15390	0
485	20250513	114900	1210350	15390	15390	15390	15390	0
486	20250513	114800	1210350	15390	15390	15390	15390	0
487	20250513	114700	1210350	15390	15390	15390	15390	0
488	20250513	114600	1210350	15390	15390	15390	15390	0
489	20250513	114500	1210350	15390	15390	15390	15390	0
490	20250513	114400	1210350	15390	15390	15390	15390	0
491	20250513	114300	1210350	15390	15390	15390	15390	0
492	20250513	114200	1210350	15390	15390	15390	15390	0
493	20250513	114100	1210350	15390	15390	15390	15390	0
494	20250513	114000	1210350	15390	15390	15390	15390	0
495	20250513	113900	1210350	15390	15390	15390	15390	0
496	20250513	113800	1210350	15390	15390	15390	15390	0
497	20250513	113700	1210350	15390	15390	15390	15390	0
498	20250513	113600	1210350	15390	15390	15390	15390	0
499	20250513	113500	1210350	15390	15380	15390	15380	2
500	20250513	113400	1179580	15540	15540	15540	15540	0
501	20250513	113300	1179580	15540	15540	15540	15540	0
502	20250513	113200	1179580	15540	15540	15540	15540	0
503	20250513	113100	1179580	15540	15540	15540	15540	0
504	20250513	113000	1179580	15540	15540	15540	15540	0
505	20250513	112900	1179580	15540	15540	15540	15540	0
506	20250513	112800	1179580	15540	15540	15540	15540	0
507	20250513	112700	1179580	15540	15540	15540	15540	0
508	20250513	112600	1179580	15540	15540	15540	15540	0
509	20250513	112500	1179580	15540	15540	15540	15540	0
510	20250513	112400	1179580	15540	15540	15540	15540	0
511	20250513	112300	1179580	15540	15540	15540	15540	0
512	20250513	112200	1179580	15540	15540	15540	15540	0
513	20250513	112100	1179580	15540	15540	15540	15540	0
514	20250513	112000	1179580	15540	15540	15540	15540	0
515	20250513	111900	1179580	15540	15540	15540	15540	0
516	20250513	111800	1179580	15540	15540	15540	15540	0
517	20250513	111700	1179580	15540	15540	15540	15540	0
518	20250513	111600	1179580	15540	15540	15540	15540	0
519	20250513	111500	1179580	15540	15540	15540	15540	0
520	20250513	111400	1179580	15540	15540	15540	15540	0
521	20250513	111300	1179580	15540	15540	15540	15540	0
522	20250513	111200	1179580	15540	15540	15540	15540	0
523	20250513	111100	1179580	15540	15540	15540	15540	0
524	20250513	111000	1179580	15540	15540	15540	15540	0
525	20250513	110900	1179580	15540	15540	15540	15540	1
526	20250513	110800	1164040	15550	15550	15550	15550	0
527	20250513	110700	1164040	15550	15550	15550	15550	0
528	20250513	110600	1164040	15550	15550	15550	15550	0
529	20250513	110500	1164040	15550	15550	15550	15550	0
530	20250513	110400	1164040	15550	15550	15550	15550	0
531	20250513	110300	1164040	15550	15550	15550	15550	0
532	20250513	110200	1164040	15550	15550	15550	15550	0
533	20250513	110100	1164040	15550	15550	15550	15550	0
534	20250513	110000	1164040	15550	15550	15550	15550	0
535	20250513	105900	1164040	15550	15550	15550	15550	0
536	20250513	105800	1164040	15550	15550	15550	15550	0
537	20250513	105700	1164040	15550	15550	15550	15550	0
538	20250513	105600	1164040	15550	15550	15550	15550	0
539	20250513	105500	1164040	15550	15550	15550	15550	0
540	20250513	105400	1164040	15550	15550	15550	15550	0
541	20250513	105300	1164040	15550	15550	15550	15550	0
542	20250513	105200	1164040	15550	15550	15550	15550	0
543	20250513	105100	1164040	15550	15550	15550	15550	0
544	20250513	105000	1164040	15550	15550	15550	15550	0
545	20250513	104900	1164040	15550	15550	15550	15550	0
546	20250513	104800	1164040	15550	15550	15550	15550	0
547	20250513	104700	1164040	15550	15550	15550	15550	0
548	20250513	104600	1164040	15550	15550	15550	15550	0
549	20250513	104500	1164040	15550	15550	15550	15550	0
550	20250513	104400	1164040	15550	15550	15550	15550	0
551	20250513	104300	1164040	15550	15550	15550	15550	0
552	20250513	104200	1164040	15550	15550	15550	15550	0
553	20250513	104100	1164040	15550	15550	15550	15550	0
554	20250513	104000	1164040	15550	15550	15550	15550	0
555	20250513	103900	1164040	15550	15550	15550	15550	0
556	20250513	103800	1164040	15550	15550	15550	15550	0
557	20250513	103700	1164040	15550	15550	15550	15550	0
558	20250513	103600	1164040	15550	15550	15550	15550	0
559	20250513	103500	1164040	15550	15550	15550	15550	0
560	20250513	103400	1164040	15550	15550	15550	15550	0
561	20250513	103300	1164040	15550	15550	15550	15550	1
562	20250513	103200	1148490	15490	15490	15490	15490	0
563	20250513	103100	1148490	15490	15490	15490	15490	0
564	20250513	103000	1148490	15490	15490	15490	15490	0
565	20250513	102900	1148490	15490	15490	15490	15490	0
566	20250513	102800	1148490	15490	15490	15490	15490	0
567	20250513	102700	1148490	15490	15490	15490	15490	0
568	20250513	102600	1148490	15490	15490	15490	15490	0
569	20250513	102500	1148490	15490	15490	15490	15490	0
570	20250513	102400	1148490	15490	15490	15490	15490	0
571	20250513	102300	1148490	15490	15490	15490	15490	31
572	20250513	102200	668300	15490	15490	15490	15490	0
573	20250513	102100	668300	15490	15490	15490	15490	2
574	20250513	102000	637320	15490	15490	15490	15490	0
575	20250513	101900	637320	15490	15490	15490	15490	0
576	20250513	101800	637320	15490	15490	15490	15490	0
577	20250513	101700	637320	15490	15490	15490	15490	0
578	20250513	101600	637320	15490	15490	15490	15490	0
579	20250513	101500	637320	15490	15490	15490	15490	0
580	20250513	101400	637320	15490	15490	15490	15490	0
581	20250513	101300	637320	15490	15490	15490	15490	0
582	20250513	101200	637320	15490	15490	15490	15490	0
583	20250513	101100	637320	15490	15490	15490	15490	0
584	20250513	101000	637320	15490	15490	15490	15490	0
585	20250513	100900	637320	15490	15490	15490	15490	0
586	20250513	100800	637320	15490	15490	15490	15490	0
587	20250513	100700	637320	15490	15490	15490	15490	0
588	20250513	100600	637320	15490	15490	15490	15490	0
589	20250513	100500	637320	15490	15490	15490	15490	0
590	20250513	100400	637320	15490	15490	15490	15490	0
591	20250513	100300	637320	15490	15490	15490	15490	0
592	20250513	100200	637320	15490	15490	15490	15490	0
593	20250513	100100	637320	15490	15490	15490	15490	0
594	20250513	100000	637320	15490	15490	15490	15490	1
595	20250513	095900	621830	15490	15490	15490	15490	0
596	20250513	095800	621830	15490	15490	15490	15490	0
597	20250513	095700	621830	15490	15490	15490	15490	0
598	20250513	095600	621830	15490	15490	15490	15490	0
599	20250513	095500	621830	15490	15490	15490	15490	0
600	20250513	095400	621830	15490	15490	15490	15490	0
601	20250513	095300	621830	15490	15480	15490	15480	12
602	20250513	095200	435960	15490	15490	15490	15490	0
603	20250513	095100	435960	15490	15490	15490	15490	0
604	20250513	095000	435960	15490	15490	15490	15490	0
605	20250513	094900	435960	15490	15490	15490	15490	0
606	20250513	094800	435960	15490	15490	15490	15490	0
607	20250513	094700	435960	15490	15490	15490	15490	0
608	20250513	094600	435960	15490	15490	15490	15490	0
609	20250513	094500	435960	15490	15490	15490	15490	0
610	20250513	094400	435960	15490	15490	15490	15490	3
611	20250513	094300	389490	15480	15480	15480	15480	1
612	20250513	094200	374010	15490	15490	15490	15490	0
613	20250513	094100	374010	15490	15490	15490	15490	0
614	20250513	094000	374010	15490	15490	15490	15490	0
615	20250513	093900	374010	15490	15490	15490	15490	0
616	20250513	093800	374010	15490	15490	15490	15490	0
617	20250513	093700	374010	15490	15490	15490	15490	0
618	20250513	093600	374010	15490	15490	15490	15490	0
619	20250513	093500	374010	15490	15490	15490	15490	1
620	20250513	093400	358520	15500	15500	15500	15500	0
621	20250513	093300	358520	15500	15500	15500	15500	0
622	20250513	093200	358520	15500	15500	15500	15500	0
623	20250513	093100	358520	15500	15500	15500	15500	0
624	20250513	093000	358520	15500	15500	15500	15500	3
625	20250513	092900	312020	15600	15600	15600	15600	0
626	20250513	092800	312020	15600	15600	15600	15600	0
627	20250513	092700	312020	15600	15600	15600	15600	0
628	20250513	092600	312020	15600	15600	15600	15600	0
629	20250513	092500	312020	15600	15600	15600	15600	0
630	20250513	092400	312020	15600	15600	15600	15600	0
631	20250513	092300	312020	15600	15600	15600	15600	0
632	20250513	092200	312020	15600	15600	15600	15600	0
633	20250513	092100	312020	15600	15600	15600	15600	0
634	20250513	092000	312020	15600	15600	15600	15600	0
635	20250513	091900	312020	15600	15600	15600	15600	0
636	20250513	091800	312020	15600	15600	15600	15600	0
637	20250513	091700	312020	15600	15600	15600	15600	0
638	20250513	091600	312020	15600	15600	15600	15600	0
639	20250513	091500	312020	15600	15600	15600	15600	0
640	20250513	091400	312020	15600	15600	15600	15600	0
641	20250513	091300	312020	15600	15600	15600	15600	0
642	20250513	091200	312020	15600	15600	15600	15600	0
643	20250513	091100	312020	15600	15600	15600	15600	0
644	20250513	091000	312020	15600	15600	15600	15600	0
645	20250513	090900	312020	15600	15600	15600	15600	0
646	20250513	090800	312020	15600	15600	15600	15600	0
647	20250513	090700	312020	15600	15600	15600	15600	0
648	20250513	090600	312020	15600	15600	15600	15600	1
649	20250513	090500	296420	15600	15590	15600	15590	15
650	20250513	090400	62430	15600	15600	15600	15600	0
651	20250513	090300	62430	15600	15600	15600	15600	0
652	20250513	090200	62430	15600	15600	15600	15600	0
653	20250513	090100	62430	15600	15600	15600	15600	1
654	20250513	090000	46830	15610	15610	15610	15610	3