KissMeData/143160/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	194500	253221530	15960	15960	15960	15960	255
3	20250516	194400	253221530	15960	15960	15960	15960	0
4	20250516	194300	253221530	15960	15960	15960	15960	0
5	20250516	194200	253221530	15960	15960	15960	15960	0
6	20250516	194100	253221530	15960	15960	15960	15960	0
7	20250516	194000	253221530	15960	15960	15960	15960	0
8	20250516	193900	253221530	15960	15960	15960	15960	0
9	20250516	193800	253221530	15960	15960	15960	15960	0
10	20250516	193700	253221530	15960	15960	15960	15960	0
11	20250516	193600	253221530	15960	15960	15960	15960	0
12	20250516	193500	253221530	15960	15960	15960	15960	0
13	20250516	193400	253221530	15960	15960	15960	15960	0
14	20250516	193300	253221530	15960	15960	15960	15960	0
15	20250516	193200	253221530	15960	15960	15960	15960	0
16	20250516	193100	253221530	15960	15960	15960	15960	0
17	20250516	193000	253221530	15960	15960	15960	15960	0
18	20250516	192900	253221530	15960	15960	15960	15960	0
19	20250516	192800	253221530	15960	15960	15960	15960	0
20	20250516	192700	253221530	15960	15960	15960	15960	0
21	20250516	192600	253221530	15960	15960	15960	15960	0
22	20250516	192500	253221530	15960	15960	15960	15960	0
23	20250516	192400	253221530	15960	15960	15960	15960	0
24	20250516	192300	253221530	15960	15960	15960	15960	0
25	20250516	192200	253221530	15960	15960	15960	15960	0
26	20250516	192100	253221530	15960	15960	15960	15960	0
27	20250516	192000	253221530	15960	15960	15960	15960	0
28	20250516	191900	253221530	15960	15960	15960	15960	0
29	20250516	191800	253221530	15960	15960	15960	15960	0
30	20250516	191700	253221530	15960	15960	15960	15960	0
31	20250516	191600	253221530	15960	15960	15960	15960	0
32	20250516	191500	253221530	15960	15960	15960	15960	255
33	20250516	191400	253221530	15960	15960	15960	15960	0
34	20250516	191300	253221530	15960	15960	15960	15960	0
35	20250516	191200	253221530	15960	15960	15960	15960	0
36	20250516	191100	253221530	15960	15960	15960	15960	0
37	20250516	191000	253221530	15960	15960	15960	15960	0
38	20250516	190900	253221530	15960	15960	15960	15960	0
39	20250516	190800	253221530	15960	15960	15960	15960	0
40	20250516	190700	253221530	15960	15960	15960	15960	0
41	20250516	190600	253221530	15960	15960	15960	15960	0
42	20250516	190500	253221530	15960	15960	15960	15960	0
43	20250516	190400	253221530	15960	15960	15960	15960	0
44	20250516	190300	253221530	15960	15960	15960	15960	0
45	20250516	190200	253221530	15960	15960	15960	15960	0
46	20250516	190100	253221530	15960	15960	15960	15960	0
47	20250516	190000	253221530	15960	15960	15960	15960	0
48	20250516	185900	253221530	15960	15960	15960	15960	0
49	20250516	185800	253221530	15960	15960	15960	15960	0
50	20250516	185700	253221530	15960	15960	15960	15960	0
51	20250516	185600	253221530	15960	15960	15960	15960	0
52	20250516	185500	253221530	15960	15960	15960	15960	0
53	20250516	185400	253221530	15960	15960	15960	15960	0
54	20250516	185300	253221530	15960	15960	15960	15960	0
55	20250516	185200	253221530	15960	15960	15960	15960	0
56	20250516	185100	253221530	15960	15960	15960	15960	0
57	20250516	185000	253221530	15960	15960	15960	15960	0
58	20250516	184900	253221530	15960	15960	15960	15960	0
59	20250516	184800	253221530	15960	15960	15960	15960	0
60	20250516	184700	253221530	15960	15960	15960	15960	0
61	20250516	184600	253221530	15960	15960	15960	15960	0
62	20250516	184500	253221530	15960	15960	15960	15960	255
63	20250516	184400	253221530	15960	15960	15960	15960	0
64	20250516	184300	253221530	15960	15960	15960	15960	0
65	20250516	184200	253221530	15960	15960	15960	15960	0
66	20250516	184100	253221530	15960	15960	15960	15960	0
67	20250516	184000	253221530	15960	15960	15960	15960	0
68	20250516	183900	253221530	15960	15960	15960	15960	0
69	20250516	183800	253221530	15960	15960	15960	15960	0
70	20250516	183700	253221530	15960	15960	15960	15960	0
71	20250516	183600	253221530	15960	15960	15960	15960	0
72	20250516	183500	253221530	15960	15960	15960	15960	0
73	20250516	183400	253221530	15960	15960	15960	15960	0
74	20250516	183300	253221530	15960	15960	15960	15960	0
75	20250516	183200	253221530	15960	15960	15960	15960	0
76	20250516	183100	253221530	15960	15960	15960	15960	0
77	20250516	183000	253221530	15960	15960	15960	15960	0
78	20250516	182900	253221530	15960	15960	15960	15960	0
79	20250516	182800	253221530	15960	15960	15960	15960	0
80	20250516	182700	253221530	15960	15960	15960	15960	0
81	20250516	182600	253221530	15960	15960	15960	15960	0
82	20250516	182500	253221530	15960	15960	15960	15960	0
83	20250516	182400	253221530	15960	15960	15960	15960	0
84	20250516	182300	253221530	15960	15960	15960	15960	0
85	20250516	182200	253221530	15960	15960	15960	15960	0
86	20250516	182100	253221530	15960	15960	15960	15960	0
87	20250516	182000	253221530	15960	15960	15960	15960	0
88	20250516	181900	253221530	15960	15960	15960	15960	0
89	20250516	181800	253221530	15960	15960	15960	15960	0
90	20250516	181700	253221530	15960	15960	15960	15960	0
91	20250516	181600	253221530	15960	15960	15960	15960	0
92	20250516	181500	253221530	15960	15960	15960	15960	255
93	20250516	181400	253221530	15960	15960	15960	15960	0
94	20250516	181300	253221530	15960	15960	15960	15960	0
95	20250516	181200	253221530	15960	15960	15960	15960	0
96	20250516	181100	253221530	15960	15960	15960	15960	0
97	20250516	181000	253221530	15960	15960	15960	15960	0
98	20250516	180900	253221530	15960	15960	15960	15960	0
99	20250516	180800	253221530	15960	15960	15960	15960	0
100	20250516	180700	253221530	15960	15960	15960	15960	0
101	20250516	180600	253221530	15960	15960	15960	15960	0
102	20250516	180500	253221530	15960	15960	15960	15960	0
103	20250516	180400	253221530	15960	15960	15960	15960	0
104	20250516	180300	253221530	15960	15960	15960	15960	0
105	20250516	180200	253221530	15960	15960	15960	15960	0
106	20250516	180100	253221530	15960	15960	15960	15960	0
107	20250516	180000	253221530	15960	15960	15960	15960	0
108	20250516	175900	253221530	15960	15960	15960	15960	0
109	20250516	175800	253221530	15960	15960	15960	15960	0
110	20250516	175700	253221530	15960	15960	15960	15960	0
111	20250516	175600	253221530	15960	15960	15960	15960	0
112	20250516	175500	253221530	15960	15960	15960	15960	0
113	20250516	175400	253221530	15960	15960	15960	15960	0
114	20250516	175300	253221530	15960	15960	15960	15960	0
115	20250516	175200	253221530	15960	15960	15960	15960	0
116	20250516	175100	253221530	15960	15960	15960	15960	0
117	20250516	175000	253221530	15960	15960	15960	15960	0
118	20250516	174900	253221530	15960	15960	15960	15960	0
119	20250516	174800	253221530	15960	15960	15960	15960	0
120	20250516	174700	253221530	15960	15960	15960	15960	0
121	20250516	174600	253221530	15960	15960	15960	15960	0
122	20250516	174500	253221530	15960	15960	15960	15960	255
123	20250516	174400	253221530	15960	15960	15960	15960	0
124	20250516	174300	253221530	15960	15960	15960	15960	0
125	20250516	174200	253221530	15960	15960	15960	15960	0
126	20250516	174100	253221530	15960	15960	15960	15960	0
127	20250516	174000	253221530	15960	15960	15960	15960	0
128	20250516	173900	253221530	15960	15960	15960	15960	0
129	20250516	173800	253221530	15960	15960	15960	15960	0
130	20250516	173700	253221530	15960	15960	15960	15960	0
131	20250516	173600	253221530	15960	15960	15960	15960	0
132	20250516	173500	253221530	15960	15960	15960	15960	0
133	20250516	173400	253221530	15960	15960	15960	15960	0
134	20250516	173300	253221530	15960	15960	15960	15960	0
135	20250516	173200	253221530	15960	15960	15960	15960	0
136	20250516	173100	253221530	15960	15960	15960	15960	0
137	20250516	173000	253221530	15960	15960	15960	15960	0
138	20250516	172900	253221530	15960	15960	15960	15960	0
139	20250516	172800	253221530	15960	15960	15960	15960	0
140	20250516	172700	253221530	15960	15960	15960	15960	0
141	20250516	172600	253221530	15960	15960	15960	15960	0
142	20250516	172500	253221530	15960	15960	15960	15960	0
143	20250516	172400	253221530	15960	15960	15960	15960	0
144	20250516	172300	253221530	15960	15960	15960	15960	0
145	20250516	172200	253221530	15960	15960	15960	15960	0
146	20250516	172100	253221530	15960	15960	15960	15960	0
147	20250516	172000	253221530	15960	15960	15960	15960	0
148	20250516	171900	253221530	15960	15960	15960	15960	0
149	20250516	171800	253221530	15960	15960	15960	15960	0
150	20250516	171700	253221530	15960	15960	15960	15960	0
151	20250516	171600	253221530	15960	15960	15960	15960	0
152	20250516	171500	253221530	15960	15960	15960	15960	255
153	20250516	171400	253221530	15960	15960	15960	15960	0
154	20250516	171300	253221530	15960	15960	15960	15960	0
155	20250516	171200	253221530	15960	15960	15960	15960	0
156	20250516	171100	253221530	15960	15960	15960	15960	0
157	20250516	171000	253221530	15960	15960	15960	15960	0
158	20250516	170900	253221530	15960	15960	15960	15960	0
159	20250516	170800	253221530	15960	15960	15960	15960	0
160	20250516	170700	253221530	15960	15960	15960	15960	0
161	20250516	170600	253221530	15960	15960	15960	15960	0
162	20250516	170500	253221530	15960	15960	15960	15960	0
163	20250516	170400	253221530	15960	15960	15960	15960	0
164	20250516	170300	253221530	15960	15960	15960	15960	0
165	20250516	170200	253221530	15960	15960	15960	15960	0
166	20250516	170100	253221530	15960	15960	15960	15960	0
167	20250516	170000	253221530	15960	15960	15960	15960	0
168	20250516	165900	253221530	15960	15960	15960	15960	0
169	20250516	165800	253221530	15960	15960	15960	15960	0
170	20250516	165700	253221530	15960	15960	15960	15960	0
171	20250516	165600	253221530	15960	15960	15960	15960	0
172	20250516	165500	253221530	15960	15960	15960	15960	0
173	20250516	165400	253221530	15960	15960	15960	15960	0
174	20250516	165300	253221530	15960	15960	15960	15960	0
175	20250516	165200	253221530	15960	15960	15960	15960	0
176	20250516	165100	253221530	15960	15960	15960	15960	0
177	20250516	165000	253221530	15960	15960	15960	15960	0
178	20250516	164900	253221530	15960	15960	15960	15960	0
179	20250516	164800	253221530	15960	15960	15960	15960	0
180	20250516	164700	253221530	15960	15960	15960	15960	0
181	20250516	164600	253221530	15960	15960	15960	15960	0
182	20250516	164500	253221530	15960	15960	15960	15960	255
183	20250516	164400	253221530	15960	15960	15960	15960	0
184	20250516	164300	253221530	15960	15960	15960	15960	0
185	20250516	164200	253221530	15960	15960	15960	15960	0
186	20250516	164100	253221530	15960	15960	15960	15960	0
187	20250516	164000	253221530	15960	15960	15960	15960	0
188	20250516	163900	253221530	15960	15960	15960	15960	0
189	20250516	163800	253221530	15960	15960	15960	15960	0
190	20250516	163700	253221530	15960	15960	15960	15960	0
191	20250516	163600	253221530	15960	15960	15960	15960	0
192	20250516	163500	253221530	15960	15960	15960	15960	0
193	20250516	163400	253221530	15960	15960	15960	15960	0
194	20250516	163300	253221530	15960	15960	15960	15960	0
195	20250516	163200	253221530	15960	15960	15960	15960	0
196	20250516	163100	253221530	15960	15960	15960	15960	0
197	20250516	163000	253221530	15960	15960	15960	15960	0
198	20250516	162900	253221530	15960	15960	15960	15960	0
199	20250516	162800	253221530	15960	15960	15960	15960	0
200	20250516	162700	253221530	15960	15960	15960	15960	0
201	20250516	162600	253221530	15960	15960	15960	15960	0
202	20250516	162500	253221530	15960	15960	15960	15960	0
203	20250516	162400	253221530	15960	15960	15960	15960	0
204	20250516	162300	253221530	15960	15960	15960	15960	0
205	20250516	162200	253221530	15960	15960	15960	15960	0
206	20250516	162100	253221530	15960	15960	15960	15960	0
207	20250516	162000	253221530	15960	15960	15960	15960	0
208	20250516	161900	253221530	15960	15960	15960	15960	0
209	20250516	161800	253221530	15960	15960	15960	15960	0
210	20250516	161700	253221530	15960	15960	15960	15960	0
211	20250516	161600	253221530	15960	15960	15960	15960	0
212	20250516	161500	253221530	15960	15960	15960	15960	255
213	20250516	161400	253221530	15960	15960	15960	15960	0
214	20250516	161300	253221530	15960	15960	15960	15960	0
215	20250516	161200	253221530	15960	15960	15960	15960	0
216	20250516	161100	253221530	15960	15960	15960	15960	0
217	20250516	161000	253221530	15960	15960	15960	15960	0
218	20250516	160900	253221530	15960	15960	15960	15960	0
219	20250516	160800	253221530	15960	15960	15960	15960	0
220	20250516	160700	253221530	15960	15960	15960	15960	0
221	20250516	160600	253221530	15960	15960	15960	15960	0
222	20250516	160500	253221530	15960	15960	15960	15960	0
223	20250516	160400	253221530	15960	15960	15960	15960	0
224	20250516	160300	253221530	15960	15960	15960	15960	0
225	20250516	160200	253221530	15960	15960	15960	15960	0
226	20250516	160100	253221530	15960	15960	15960	15960	0
227	20250516	160000	253221530	15960	15960	15960	15960	0
228	20250516	155900	253221530	15960	15960	15960	15960	0
229	20250516	155800	253221530	15960	15960	15960	15960	0
230	20250516	155700	253221530	15960	15960	15960	15960	0
231	20250516	155600	253221530	15960	15960	15960	15960	0
232	20250516	155500	253221530	15960	15960	15960	15960	0
233	20250516	155400	253221530	15960	15960	15960	15960	0
234	20250516	155300	253221530	15960	15960	15960	15960	0
235	20250516	155200	253221530	15960	15960	15960	15960	0
236	20250516	155100	253221530	15960	15960	15960	15960	0
237	20250516	155000	253221530	15960	15960	15960	15960	0
238	20250516	154900	253221530	15960	15960	15960	15960	0
239	20250516	154800	253221530	15960	15960	15960	15960	0
240	20250516	154700	253221530	15960	15960	15960	15960	0
241	20250516	154600	253221530	15960	15960	15960	15960	0
242	20250516	154500	253221530	15960	15960	15960	15960	255
243	20250516	154400	253221530	15960	15960	15960	15960	0
244	20250516	154300	253221530	15960	15960	15960	15960	0
245	20250516	154200	253221530	15960	15960	15960	15960	0
246	20250516	154100	253221530	15960	15960	15960	15960	0
247	20250516	154000	253221530	15960	15960	15960	15960	0
248	20250516	153900	253221530	15960	15960	15960	15960	0
249	20250516	153800	253221530	15960	15960	15960	15960	0
250	20250516	153700	253221530	15960	15960	15960	15960	0
251	20250516	153600	253221530	15960	15960	15960	15960	0
252	20250516	153500	253221530	15960	15960	15960	15960	0
253	20250516	153400	253221530	15960	15960	15960	15960	0
254	20250516	153300	253221530	15960	15960	15960	15960	0
255	20250516	153200	253221530	15960	15960	15960	15960	0
256	20250516	153100	253221530	15960	15960	15960	15960	0
257	20250516	153000	253221530	15960	15960	15960	15960	255
258	20250516	152900	249151730	15990	15990	15990	15990	0
259	20250516	152800	249151730	15990	15990	15990	15990	0
260	20250516	152700	249151730	15990	15990	15990	15990	0
261	20250516	152600	249151730	15990	15990	15990	15990	0
262	20250516	152500	249151730	15990	15990	15990	15990	0
263	20250516	152400	249151730	15990	15990	15990	15990	0
264	20250516	152300	249151730	15990	15990	15990	15990	0
265	20250516	152200	249151730	15990	15990	15990	15990	0
266	20250516	152100	249151730	15990	15990	15990	15990	0
267	20250516	152000	249151730	15990	15990	15990	15990	0
268	20250516	151900	249151730	15990	15990	15990	15980	105
269	20250516	151800	247473670	15990	15980	15990	15980	68
270	20250516	151700	246386600	15970	15970	15970	15970	0
271	20250516	151600	246386600	15970	15970	15970	15970	0
272	20250516	151500	246386600	15970	15970	15970	15970	39
273	20250516	151400	245763770	15960	16050	16050	15910	109
274	20250516	151300	244027500	16050	16050	16050	16050	0
275	20250516	151200	244027500	16050	16050	16050	16050	0
276	20250516	151100	244027500	16050	16050	16050	16050	0
277	20250516	151000	244027500	16050	16050	16050	16050	3
278	20250516	150900	243979350	16080	16080	16080	16080	0
279	20250516	150800	243979350	16080	16080	16080	16080	0
280	20250516	150700	243979350	16080	16040	16080	16040	661
281	20250516	150600	233366990	16040	15940	16040	15940	375
282	20250516	150500	227360730	15960	15960	15960	15960	10
283	20250516	150400	227201130	15950	15950	15950	15950	0
284	20250516	150300	227201130	15950	15950	15950	15950	0
285	20250516	150200	227201130	15950	15950	15950	15950	0
286	20250516	150100	227201130	15950	15950	15950	15950	7
287	20250516	150000	227089480	15950	15950	15950	15950	1
288	20250516	145900	227073530	15950	15950	15950	15950	0
289	20250516	145800	227073530	15950	15950	15950	15950	0
290	20250516	145700	227073530	15950	15950	15950	15950	0
291	20250516	145600	227073530	15950	15950	15950	15950	0
292	20250516	145500	227073530	15950	15950	15950	15950	0
293	20250516	145400	227073530	15950	15950	15950	15950	418
294	20250516	145300	220406430	15960	15960	15960	15960	0
295	20250516	145200	220406430	15960	15960	15960	15960	0
296	20250516	145100	220406430	15960	15960	15960	15960	0
297	20250516	145000	220406430	15960	15960	15960	15960	1
298	20250516	144900	220390470	15950	15950	15950	15950	0
299	20250516	144800	220390470	15950	15950	15950	15950	0
300	20250516	144700	220390470	15950	15950	15950	15950	6
301	20250516	144600	220294770	15960	15960	15960	15960	0
302	20250516	144500	220294770	15960	15960	15960	15960	0
303	20250516	144400	220294770	15960	15960	15960	15960	0
304	20250516	144300	220294770	15960	15960	15960	15960	0
305	20250516	144200	220294770	15960	15960	15960	15960	0
306	20250516	144100	220294770	15960	15960	15960	15960	0
307	20250516	144000	220294770	15960	15960	15960	15960	101
308	20250516	143900	218682810	15950	15950	15950	15950	15
309	20250516	143800	218443560	15960	15960	15960	15960	24
310	20250516	143700	218060520	15960	15960	15960	15960	0
311	20250516	143600	218060520	15960	15960	15960	15960	0
312	20250516	143500	218060520	15960	15960	15960	15960	0
313	20250516	143400	218060520	15960	15960	15960	15960	0
314	20250516	143300	218060520	15960	15960	15960	15960	0
315	20250516	143200	218060520	15960	15960	15960	15960	0
316	20250516	143100	218060520	15960	15960	15960	15960	0
317	20250516	143000	218060520	15960	15960	15960	15960	11
318	20250516	142900	217884960	15960	15960	15960	15960	0
319	20250516	142800	217884960	15960	15960	15960	15960	0
320	20250516	142700	217884960	15960	15960	15960	15960	0
321	20250516	142600	217884960	15960	15960	15960	15960	7
322	20250516	142500	217773240	15960	15960	15960	15960	0
323	20250516	142400	217773240	15960	15960	15960	15960	0
324	20250516	142300	217773240	15960	15960	15960	15960	75
325	20250516	142200	216576240	15960	15960	15960	15960	0
326	20250516	142100	216576240	15960	15960	15960	15960	0
327	20250516	142000	216576240	15960	15960	15960	15960	0
328	20250516	141900	216576240	15960	15960	15960	15960	0
329	20250516	141800	216576240	15960	15960	15960	15960	0
330	20250516	141700	216576240	15960	15960	15960	15960	0
331	20250516	141600	216576240	15960	15960	15960	15960	0
332	20250516	141500	216576240	15960	15960	15960	15960	0
333	20250516	141400	216576240	15960	15960	15960	15960	0
334	20250516	141300	216576240	15960	15960	15960	15960	0
335	20250516	141200	216576240	15960	15960	15960	15960	0
336	20250516	141100	216576240	15960	15960	15960	15960	0
337	20250516	141000	216576240	15960	15960	15960	15960	0
338	20250516	140900	216576240	15960	15960	15960	15960	50
339	20250516	140800	215778240	15950	15950	15950	15950	0
340	20250516	140700	215778240	15950	15950	15950	15950	44
341	20250516	140600	215076440	15960	15960	15960	15960	0
342	20250516	140500	215076440	15960	15960	15960	15960	0
343	20250516	140400	215076440	15960	15960	15960	15960	0
344	20250516	140300	215076440	15960	15960	15960	15960	0
345	20250516	140200	215076440	15960	15960	15960	15960	0
346	20250516	140100	215076440	15960	15960	15960	15960	0
347	20250516	140000	215076440	15960	15960	15960	15960	0
348	20250516	135900	215076440	15960	15960	15960	15960	0
349	20250516	135800	215076440	15960	15960	15960	15960	0
350	20250516	135700	215076440	15960	15960	15960	15960	0
351	20250516	135600	215076440	15960	15960	15960	15960	0
352	20250516	135500	215076440	15960	15960	15960	15960	0
353	20250516	135400	215076440	15960	15960	15960	15960	48
354	20250516	135300	214310360	15960	15960	15960	15960	0
355	20250516	135200	214310360	15960	15960	15960	15960	0
356	20250516	135100	214310360	15960	15960	15960	15960	0
357	20250516	135000	214310360	15960	15960	15960	15960	21
358	20250516	134900	213975200	15960	15960	15960	15960	0
359	20250516	134800	213975200	15960	15960	15960	15960	0
360	20250516	134700	213975200	15960	15960	15960	15960	7
361	20250516	134600	213863480	15960	15960	15960	15960	0
362	20250516	134500	213863480	15960	15960	15960	15960	0
363	20250516	134400	213863480	15960	15960	15960	15960	0
364	20250516	134300	213863480	15960	15960	15960	15960	0
365	20250516	134200	213863480	15960	15960	15960	15960	0
366	20250516	134100	213863480	15960	15960	15960	15960	0
367	20250516	134000	213863480	15960	15960	15960	15960	42
368	20250516	133900	213193160	15950	15950	15950	15950	0
369	20250516	133800	213193160	15950	15950	15950	15950	0
370	20250516	133700	213193160	15950	15950	15950	15950	0
371	20250516	133600	213193160	15950	15950	15950	15950	0
372	20250516	133500	213193160	15950	15950	15950	15950	8
373	20250516	133400	213065560	15960	15960	15960	15960	0
374	20250516	133300	213065560	15960	15960	15960	15960	0
375	20250516	133200	213065560	15960	15960	15960	15960	0
376	20250516	133100	213065560	15960	15960	15960	15960	0
377	20250516	133000	213065560	15960	15960	15960	15960	200
378	20250516	132900	209873560	15960	15960	15960	15960	0
379	20250516	132800	209873560	15960	15960	15960	15960	0
380	20250516	132700	209873560	15960	15960	15960	15960	0
381	20250516	132600	209873560	15960	15960	15960	15960	0
382	20250516	132500	209873560	15960	15960	15960	15960	40
383	20250516	132400	209235160	15960	15960	15960	15960	1
384	20250516	132300	209219200	15960	15960	15960	15960	0
385	20250516	132200	209219200	15960	15960	15960	15960	0
386	20250516	132100	209219200	15960	15960	15960	15960	0
387	20250516	132000	209219200	15960	15960	15960	15960	0
388	20250516	131900	209219200	15960	15960	15960	15960	0
389	20250516	131800	209219200	15960	15960	15960	15960	0
390	20250516	131700	209219200	15960	15960	15960	15960	0
391	20250516	131600	209219200	15960	15960	15960	15960	0
392	20250516	131500	209219200	15960	15960	15960	15960	0
393	20250516	131400	209219200	15960	15960	15960	15960	1
394	20250516	131300	209203240	15960	15960	15960	15960	0
395	20250516	131200	209203240	15960	15960	15960	15960	0
396	20250516	131100	209203240	15960	15960	15960	15960	4
397	20250516	131000	209139400	15930	15930	15930	15930	14
398	20250516	130900	208916380	15930	15930	15930	15930	0
399	20250516	130800	208916380	15930	15930	15930	15930	0
400	20250516	130700	208916380	15930	15930	15930	15930	0
401	20250516	130600	208916380	15930	15930	15930	15930	0
402	20250516	130500	208916380	15930	15930	15930	15930	0
403	20250516	130400	208916380	15930	15930	15930	15930	0
404	20250516	130300	208916380	15930	15930	15930	15930	0
405	20250516	130200	208916380	15930	15930	15930	15930	0
406	20250516	130100	208916380	15930	15930	15930	15930	0
407	20250516	130000	208916380	15930	15940	15940	15930	374
408	20250516	125900	202957900	15940	15940	15940	15940	0
409	20250516	125800	202957900	15940	15940	15940	15940	0
410	20250516	125700	202957900	15940	15940	15940	15940	0
411	20250516	125600	202957900	15940	15940	15940	15940	0
412	20250516	125500	202957900	15940	15940	15940	15940	32
413	20250516	125400	202447820	15960	15960	15960	15960	0
414	20250516	125300	202447820	15960	15960	15960	15960	0
415	20250516	125200	202447820	15960	15960	15960	15960	0
416	20250516	125100	202447820	15960	15960	15960	15960	0
417	20250516	125000	202447820	15960	15960	15960	15960	0
418	20250516	124900	202447820	15960	15960	15960	15960	0
419	20250516	124800	202447820	15960	15960	15960	15960	0
420	20250516	124700	202447820	15960	15960	15960	15960	3
421	20250516	124600	202399940	15960	15960	15960	15960	121
422	20250516	124500	200468780	15930	15930	15930	15930	0
423	20250516	124400	200468780	15930	15930	15930	15930	0
424	20250516	124300	200468780	15930	15930	15930	15930	0
425	20250516	124200	200468780	15930	15940	15940	15930	600
426	20250516	124100	190907400	15950	15950	15950	15950	0
427	20250516	124000	190907400	15950	15950	15950	15950	0
428	20250516	123900	190907400	15950	15950	15950	15950	0
429	20250516	123800	190907400	15950	15980	15980	15950	537
430	20250516	123700	182336070	15970	15970	15970	15970	0
431	20250516	123600	182336070	15970	15970	15970	15970	0
432	20250516	123500	182336070	15970	15970	15970	15970	1
433	20250516	123400	182320100	15980	15980	15980	15980	0
434	20250516	123300	182320100	15980	15980	15980	15980	0
435	20250516	123200	182320100	15980	15980	15980	15980	0
436	20250516	123100	182320100	15980	15980	15980	15980	0
437	20250516	123000	182320100	15980	15980	15980	15980	0
438	20250516	122900	182320100	15980	15980	15980	15980	0
439	20250516	122800	182320100	15980	15980	15980	15980	0
440	20250516	122700	182320100	15980	15980	15980	15980	0
441	20250516	122600	182320100	15980	15980	15980	15980	0
442	20250516	122500	182320100	15980	15980	15980	15980	0
443	20250516	122400	182320100	15980	15980	15980	15980	0
444	20250516	122300	182320100	15980	15980	15980	15980	37
445	20250516	122200	181728840	15980	15980	15980	15980	0
446	20250516	122100	181728840	15980	15980	15980	15980	0
447	20250516	122000	181728840	15980	15980	15980	15980	0
448	20250516	121900	181728840	15980	15980	15980	15980	2
449	20250516	121800	181696880	15980	15980	15980	15980	0
450	20250516	121700	181696880	15980	15980	15980	15980	0
451	20250516	121600	181696880	15980	15980	15980	15980	0
452	20250516	121500	181696880	15980	15980	15980	15980	3
453	20250516	121400	181648940	15980	15980	15980	15980	0
454	20250516	121300	181648940	15980	15980	15980	15980	0
455	20250516	121200	181648940	15980	15980	15980	15980	0
456	20250516	121100	181648940	15980	15980	15980	15980	0
457	20250516	121000	181648940	15980	15980	15980	15980	0
458	20250516	120900	181648940	15980	15980	15980	15980	15
459	20250516	120800	181409240	15970	15970	15970	15970	0
460	20250516	120700	181409240	15970	15970	15970	15970	0
461	20250516	120600	181409240	15970	15970	15970	15970	0
462	20250516	120500	181409240	15970	15970	15970	15970	0
463	20250516	120400	181409240	15970	15970	15970	15970	0
464	20250516	120300	181409240	15970	15970	15970	15970	0
465	20250516	120200	181409240	15970	15970	15970	15970	0
466	20250516	120100	181409240	15970	15970	15970	15970	0
467	20250516	120000	181409240	15970	15970	15970	15970	0
468	20250516	115900	181409240	15970	15970	15970	15970	0
469	20250516	115800	181409240	15970	15970	15970	15970	0
470	20250516	115700	181409240	15970	15970	15970	15970	0
471	20250516	115600	181409240	15970	15970	15970	15970	40
472	20250516	115500	180770440	15970	15970	15970	15970	94
473	20250516	115400	179269260	15990	15990	15990	15990	21
474	20250516	115300	178933470	15980	15980	15980	15980	0
475	20250516	115200	178933470	15980	15980	15980	15980	0
476	20250516	115100	178933470	15980	15980	15980	15980	0
477	20250516	115000	178933470	15980	15980	15980	15980	0
478	20250516	114900	178933470	15980	15980	15980	15980	0
479	20250516	114800	178933470	15980	15980	15980	15980	0
480	20250516	114700	178933470	15980	15980	15980	15980	0
481	20250516	114600	178933470	15980	15980	15980	15980	0
482	20250516	114500	178933470	15980	15980	15980	15980	0
483	20250516	114400	178933470	15980	15980	15980	15980	0
484	20250516	114300	178933470	15980	15980	15980	15980	60
485	20250516	114200	177974670	16000	16000	16000	16000	0
486	20250516	114100	177974670	16000	16000	16000	16000	0
487	20250516	114000	177974670	16000	15990	16000	15990	22
488	20250516	113900	177622810	15990	15990	15990	15990	0
489	20250516	113800	177622810	15990	15990	15990	15990	0
490	20250516	113700	177622810	15990	15990	15990	15990	0
491	20250516	113600	177622810	15990	15990	15990	15990	0
492	20250516	113500	177622810	15990	15990	15990	15990	0
493	20250516	113400	177622810	15990	15990	15990	15990	37
494	20250516	113300	177031180	16000	16000	16000	16000	0
495	20250516	113200	177031180	16000	16000	16000	16000	0
496	20250516	113100	177031180	16000	16000	16000	16000	0
497	20250516	113000	177031180	16000	16000	16000	16000	12
498	20250516	112900	176839180	16000	16000	16000	16000	0
499	20250516	112800	176839180	16000	16000	16000	16000	0
500	20250516	112700	176839180	16000	16000	16000	16000	0
501	20250516	112600	176839180	16000	16000	16000	16000	0
502	20250516	112500	176839180	16000	16000	16000	16000	65
503	20250516	112400	175799180	15990	15990	15990	15990	0
504	20250516	112300	175799180	15990	15990	15990	15990	0
505	20250516	112200	175799180	15990	15990	15990	15990	0
506	20250516	112100	175799180	15990	15990	15990	15990	0
507	20250516	112000	175799180	15990	15990	15990	15990	0
508	20250516	111900	175799180	15990	15990	15990	15990	0
509	20250516	111800	175799180	15990	15990	15990	15990	1
510	20250516	111700	175783190	15990	15990	15990	15990	21
511	20250516	111600	175447400	15990	15990	15990	15990	1
512	20250516	111500	175431410	16040	16040	16040	16040	0
513	20250516	111400	175431410	16040	16040	16040	16040	0
514	20250516	111300	175431410	16040	16040	16040	16040	0
515	20250516	111200	175431410	16040	16040	16040	16040	0
516	20250516	111100	175431410	16040	15990	16040	15990	80
517	20250516	111000	174152010	15990	15990	15990	15990	3
518	20250516	110900	174104040	15990	15990	15990	15990	0
519	20250516	110800	174104040	15990	15990	15990	15990	0
520	20250516	110700	174104040	15990	15990	15990	15990	10
521	20250516	110600	173944140	15980	15980	15980	15980	0
522	20250516	110500	173944140	15980	15980	15980	15980	0
523	20250516	110400	173944140	15980	15980	15980	15980	0
524	20250516	110300	173944140	15980	15980	15980	15980	0
525	20250516	110200	173944140	15980	15980	15980	15980	0
526	20250516	110100	173944140	15980	15980	15980	15980	0
527	20250516	110000	173944140	15980	15980	15980	15980	89
528	20250516	105900	172521920	15980	15980	15980	15980	0
529	20250516	105800	172521920	15980	15980	15980	15980	0
530	20250516	105700	172521920	15980	15980	15980	15980	0
531	20250516	105600	172521920	15980	15980	15980	15980	70
532	20250516	105500	171403320	15970	15970	15970	15970	0
533	20250516	105400	171403320	15970	15970	15970	15970	0
534	20250516	105300	171403320	15970	15970	15970	15970	0
535	20250516	105200	171403320	15970	15970	15970	15970	0
536	20250516	105100	171403320	15970	15970	15970	15970	0
537	20250516	105000	171403320	15970	15970	15970	15970	0
538	20250516	104900	171403320	15970	15970	15970	15970	0
539	20250516	104800	171403320	15970	15970	15970	15970	0
540	20250516	104700	171403320	15970	15970	15970	15970	0
541	20250516	104600	171403320	15970	15970	15970	15970	0
542	20250516	104500	171403320	15970	15970	15970	15970	0
543	20250516	104400	171403320	15970	15970	15970	15970	18
544	20250516	104300	171115860	15970	15970	15970	15970	18
545	20250516	104200	170828400	15990	15990	15990	15990	1
546	20250516	104100	170812410	15990	15990	15990	15990	83
547	20250516	104000	169485240	15980	15980	15980	15980	0
548	20250516	103900	169485240	15980	15980	15980	15980	0
549	20250516	103800	169485240	15980	15980	15980	15980	0
550	20250516	103700	169485240	15980	15980	15980	15980	0
551	20250516	103600	169485240	15980	15980	15980	15980	0
552	20250516	103500	169485240	15980	15980	15980	15980	0
553	20250516	103400	169485240	15980	15980	15980	15980	0
554	20250516	103300	169485240	15980	15980	15980	15980	0
555	20250516	103200	169485240	15980	15980	15980	15980	0
556	20250516	103100	169485240	15980	15980	15980	15980	0
557	20250516	103000	169485240	15980	15980	15980	15980	0
558	20250516	102900	169485240	15980	15980	15980	15980	0
559	20250516	102800	169485240	15980	15980	15980	15980	0
560	20250516	102700	169485240	15980	15980	15980	15980	0
561	20250516	102600	169485240	15980	15980	15980	15980	42
562	20250516	102500	168814080	15980	15980	15980	15980	0
563	20250516	102400	168814080	15980	15980	15980	15980	0
564	20250516	102300	168814080	15980	15980	15980	15980	0
565	20250516	102200	168814080	15980	15980	15980	15980	0
566	20250516	102100	168814080	15980	15980	15980	15980	2
567	20250516	102000	168782120	15970	15980	15980	15970	29
568	20250516	101900	168318890	15980	15980	15980	15980	0
569	20250516	101800	168318890	15980	15980	15980	15980	0
570	20250516	101700	168318890	15980	15990	15990	15980	71
571	20250516	101600	167183740	16020	16020	16020	16020	84
572	20250516	101500	165838060	16000	16000	16000	16000	63
573	20250516	101400	164830060	16020	16020	16020	16020	1
574	20250516	101300	164814040	16020	16020	16020	16020	0
575	20250516	101200	164814040	16020	16020	16020	16020	0
576	20250516	101100	164814040	16020	16020	16020	16020	0
577	20250516	101000	164814040	16020	16010	16020	16000	78
578	20250516	100900	163564520	16010	16010	16010	16010	0
579	20250516	100800	163564520	16010	16010	16010	16010	0
580	20250516	100700	163564520	16010	16010	16010	16010	0
581	20250516	100600	163564520	16010	16010	16010	16010	0
582	20250516	100500	163564520	16010	16010	16010	16010	0
583	20250516	100400	163564520	16010	16010	16010	16010	10
584	20250516	100300	163404420	16020	16060	16090	16020	234
585	20250516	100200	159650710	16090	16090	16090	16090	0
586	20250516	100100	159650710	16090	16090	16090	16090	0
587	20250516	100000	159650710	16090	16060	16090	16060	33
588	20250516	095900	159119770	16090	16090	16090	16090	0
589	20250516	095800	159119770	16090	16090	16090	16090	0
590	20250516	095700	159119770	16090	16060	16090	16060	33
591	20250516	095600	158588840	16090	16090	16090	16090	0
592	20250516	095500	158588840	16090	16090	16090	16090	0
593	20250516	095400	158588840	16090	16060	16120	16060	36
594	20250516	095300	158009240	16070	16070	16070	16070	0
595	20250516	095200	158009240	16070	16070	16070	16070	0
596	20250516	095100	158009240	16070	16100	16110	16040	77
597	20250516	095000	156769700	16100	16050	16100	16040	13
598	20250516	094900	156560540	16100	16100	16100	16100	0
599	20250516	094800	156560540	16100	16090	16100	16080	100
600	20250516	094700	154950610	16090	16080	16090	16050	26
601	20250516	094600	154532700	16090	16070	16090	16070	72
602	20250516	094500	153374540	16060	16050	16060	15980	51
603	20250516	094400	152556260	16060	15970	16070	15970	110
604	20250516	094300	150795830	15970	15970	15970	15970	11
605	20250516	094200	150620160	15970	15970	15980	15970	13
606	20250516	094100	150412540	15970	15970	15970	15970	0
607	20250516	094000	150412540	15970	15970	15970	15970	0
608	20250516	093900	150412540	15970	15970	15970	15970	0
609	20250516	093800	150412540	15970	15970	15970	15970	0
610	20250516	093700	150412540	15970	15970	15970	15970	0
611	20250516	093600	150412540	15970	15970	15970	15970	0
612	20250516	093500	150412540	15970	15970	15970	15970	29
613	20250516	093400	149949410	15970	15970	15970	15970	4
614	20250516	093300	149885530	16000	16000	16000	16000	0
615	20250516	093200	149885530	16000	16000	16000	16000	46
616	20250516	093100	149149530	16000	16000	16000	16000	40
617	20250516	093000	148509530	15970	15970	15970	15970	0
618	20250516	092900	148509530	15970	15970	15970	15970	3
619	20250516	092800	148461620	15970	15970	15970	15970	9
620	20250516	092700	148317890	15970	15970	15970	15970	13
621	20250516	092600	148110280	15980	15980	15980	15980	10
622	20250516	092500	147950480	15980	15980	15980	15980	16
623	20250516	092400	147694800	15980	15980	15980	15980	0
624	20250516	092300	147694800	15980	15980	16000	15970	1039
625	20250516	092200	131071190	15980	16000	16000	15980	27
626	20250516	092100	130639230	15970	15970	15970	15970	0
627	20250516	092000	130639230	15970	15970	15970	15970	0
628	20250516	091900	130639230	15970	15970	15970	15970	0
629	20250516	091800	130639230	15970	15950	15970	15950	582
630	20250516	091700	121356260	15940	15940	15940	15940	1
631	20250516	091600	121340320	15940	15940	15940	15940	1
632	20250516	091500	121324380	15930	15940	15940	15870	899
633	20250516	091400	107028630	15950	15970	15970	15950	1449
634	20250516	091300	83901890	15990	16050	16050	15990	3023
635	20250516	091200	35476260	16000	16000	16000	16000	1954
636	20250516	091100	4212260	15920	15950	15950	15920	17
637	20250516	091000	3941440	15950	16020	16020	15950	182
638	20250516	090900	1032390	16020	16020	16020	16020	3
639	20250516	090800	984330	16030	16030	16030	16030	0
640	20250516	090700	984330	16030	16030	16030	16030	0
641	20250516	090600	984330	16030	16030	16030	16030	0
642	20250516	090500	984330	16030	16030	16030	16030	10
643	20250516	090400	824030	16010	16010	16010	16010	0
644	20250516	090300	824030	16010	16010	16010	16010	0
645	20250516	090200	824030	16010	16010	16010	16010	0
646	20250516	090100	824030	16010	16100	16100	16010	9
647	20250516	090000	679310	16100	16130	16230	16100	42