KissMeData/191420/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195200	232452870	17740	17740	17740	17740	495
3	20250516	195100	232452870	17740	17740	17740	17740	0
4	20250516	195000	232452870	17740	17740	17740	17740	0
5	20250516	194900	232452870	17740	17740	17740	17740	0
6	20250516	194800	232452870	17740	17740	17740	17740	0
7	20250516	194700	232452870	17740	17740	17740	17740	0
8	20250516	194600	232452870	17740	17740	17740	17740	0
9	20250516	194500	232452870	17740	17740	17740	17740	0
10	20250516	194400	232452870	17740	17740	17740	17740	0
11	20250516	194300	232452870	17740	17740	17740	17740	0
12	20250516	194200	232452870	17740	17740	17740	17740	0
13	20250516	194100	232452870	17740	17740	17740	17740	0
14	20250516	194000	232452870	17740	17740	17740	17740	0
15	20250516	193900	232452870	17740	17740	17740	17740	0
16	20250516	193800	232452870	17740	17740	17740	17740	0
17	20250516	193700	232452870	17740	17740	17740	17740	0
18	20250516	193600	232452870	17740	17740	17740	17740	0
19	20250516	193500	232452870	17740	17740	17740	17740	0
20	20250516	193400	232452870	17740	17740	17740	17740	0
21	20250516	193300	232452870	17740	17740	17740	17740	0
22	20250516	193200	232452870	17740	17740	17740	17740	0
23	20250516	193100	232452870	17740	17740	17740	17740	0
24	20250516	193000	232452870	17740	17740	17740	17740	0
25	20250516	192900	232452870	17740	17740	17740	17740	0
26	20250516	192800	232452870	17740	17740	17740	17740	0
27	20250516	192700	232452870	17740	17740	17740	17740	0
28	20250516	192600	232452870	17740	17740	17740	17740	0
29	20250516	192500	232452870	17740	17740	17740	17740	0
30	20250516	192400	232452870	17740	17740	17740	17740	0
31	20250516	192300	232452870	17740	17740	17740	17740	0
32	20250516	192200	232452870	17740	17740	17740	17740	495
33	20250516	192100	232452870	17740	17740	17740	17740	0
34	20250516	192000	232452870	17740	17740	17740	17740	0
35	20250516	191900	232452870	17740	17740	17740	17740	0
36	20250516	191800	232452870	17740	17740	17740	17740	0
37	20250516	191700	232452870	17740	17740	17740	17740	0
38	20250516	191600	232452870	17740	17740	17740	17740	0
39	20250516	191500	232452870	17740	17740	17740	17740	0
40	20250516	191400	232452870	17740	17740	17740	17740	0
41	20250516	191300	232452870	17740	17740	17740	17740	0
42	20250516	191200	232452870	17740	17740	17740	17740	0
43	20250516	191100	232452870	17740	17740	17740	17740	0
44	20250516	191000	232452870	17740	17740	17740	17740	0
45	20250516	190900	232452870	17740	17740	17740	17740	0
46	20250516	190800	232452870	17740	17740	17740	17740	0
47	20250516	190700	232452870	17740	17740	17740	17740	0
48	20250516	190600	232452870	17740	17740	17740	17740	0
49	20250516	190500	232452870	17740	17740	17740	17740	0
50	20250516	190400	232452870	17740	17740	17740	17740	0
51	20250516	190300	232452870	17740	17740	17740	17740	0
52	20250516	190200	232452870	17740	17740	17740	17740	0
53	20250516	190100	232452870	17740	17740	17740	17740	0
54	20250516	190000	232452870	17740	17740	17740	17740	0
55	20250516	185900	232452870	17740	17740	17740	17740	0
56	20250516	185800	232452870	17740	17740	17740	17740	0
57	20250516	185700	232452870	17740	17740	17740	17740	0
58	20250516	185600	232452870	17740	17740	17740	17740	0
59	20250516	185500	232452870	17740	17740	17740	17740	0
60	20250516	185400	232452870	17740	17740	17740	17740	0
61	20250516	185300	232452870	17740	17740	17740	17740	0
62	20250516	185200	232452870	17740	17740	17740	17740	495
63	20250516	185100	232452870	17740	17740	17740	17740	0
64	20250516	185000	232452870	17740	17740	17740	17740	0
65	20250516	184900	232452870	17740	17740	17740	17740	0
66	20250516	184800	232452870	17740	17740	17740	17740	0
67	20250516	184700	232452870	17740	17740	17740	17740	0
68	20250516	184600	232452870	17740	17740	17740	17740	0
69	20250516	184500	232452870	17740	17740	17740	17740	0
70	20250516	184400	232452870	17740	17740	17740	17740	0
71	20250516	184300	232452870	17740	17740	17740	17740	0
72	20250516	184200	232452870	17740	17740	17740	17740	0
73	20250516	184100	232452870	17740	17740	17740	17740	0
74	20250516	184000	232452870	17740	17740	17740	17740	0
75	20250516	183900	232452870	17740	17740	17740	17740	0
76	20250516	183800	232452870	17740	17740	17740	17740	0
77	20250516	183700	232452870	17740	17740	17740	17740	0
78	20250516	183600	232452870	17740	17740	17740	17740	0
79	20250516	183500	232452870	17740	17740	17740	17740	0
80	20250516	183400	232452870	17740	17740	17740	17740	0
81	20250516	183300	232452870	17740	17740	17740	17740	0
82	20250516	183200	232452870	17740	17740	17740	17740	0
83	20250516	183100	232452870	17740	17740	17740	17740	0
84	20250516	183000	232452870	17740	17740	17740	17740	0
85	20250516	182900	232452870	17740	17740	17740	17740	0
86	20250516	182800	232452870	17740	17740	17740	17740	0
87	20250516	182700	232452870	17740	17740	17740	17740	0
88	20250516	182600	232452870	17740	17740	17740	17740	0
89	20250516	182500	232452870	17740	17740	17740	17740	0
90	20250516	182400	232452870	17740	17740	17740	17740	0
91	20250516	182300	232452870	17740	17740	17740	17740	0
92	20250516	182200	232452870	17740	17740	17740	17740	495
93	20250516	182100	232452870	17740	17740	17740	17740	0
94	20250516	182000	232452870	17740	17740	17740	17740	0
95	20250516	181900	232452870	17740	17740	17740	17740	0
96	20250516	181800	232452870	17740	17740	17740	17740	0
97	20250516	181700	232452870	17740	17740	17740	17740	0
98	20250516	181600	232452870	17740	17740	17740	17740	0
99	20250516	181500	232452870	17740	17740	17740	17740	0
100	20250516	181400	232452870	17740	17740	17740	17740	0
101	20250516	181300	232452870	17740	17740	17740	17740	0
102	20250516	181200	232452870	17740	17740	17740	17740	0
103	20250516	181100	232452870	17740	17740	17740	17740	0
104	20250516	181000	232452870	17740	17740	17740	17740	0
105	20250516	180900	232452870	17740	17740	17740	17740	0
106	20250516	180800	232452870	17740	17740	17740	17740	0
107	20250516	180700	232452870	17740	17740	17740	17740	0
108	20250516	180600	232452870	17740	17740	17740	17740	0
109	20250516	180500	232452870	17740	17740	17740	17740	0
110	20250516	180400	232452870	17740	17740	17740	17740	0
111	20250516	180300	232452870	17740	17740	17740	17740	0
112	20250516	180200	232452870	17740	17740	17740	17740	0
113	20250516	180100	232452870	17740	17740	17740	17740	0
114	20250516	180000	232452870	17740	17740	17740	17740	0
115	20250516	175900	232452870	17740	17740	17740	17740	0
116	20250516	175800	232452870	17740	17740	17740	17740	0
117	20250516	175700	232452870	17740	17740	17740	17740	0
118	20250516	175600	232452870	17740	17740	17740	17740	0
119	20250516	175500	232452870	17740	17740	17740	17740	0
120	20250516	175400	232452870	17740	17740	17740	17740	0
121	20250516	175300	232452870	17740	17740	17740	17740	0
122	20250516	175200	232452870	17740	17740	17740	17740	495
123	20250516	175100	232452870	17740	17740	17740	17740	0
124	20250516	175000	232452870	17740	17740	17740	17740	0
125	20250516	174900	232452870	17740	17740	17740	17740	0
126	20250516	174800	232452870	17740	17740	17740	17740	0
127	20250516	174700	232452870	17740	17740	17740	17740	0
128	20250516	174600	232452870	17740	17740	17740	17740	0
129	20250516	174500	232452870	17740	17740	17740	17740	0
130	20250516	174400	232452870	17740	17740	17740	17740	0
131	20250516	174300	232452870	17740	17740	17740	17740	0
132	20250516	174200	232452870	17740	17740	17740	17740	0
133	20250516	174100	232452870	17740	17740	17740	17740	0
134	20250516	174000	232452870	17740	17740	17740	17740	0
135	20250516	173900	232452870	17740	17740	17740	17740	0
136	20250516	173800	232452870	17740	17740	17740	17740	0
137	20250516	173700	232452870	17740	17740	17740	17740	0
138	20250516	173600	232452870	17740	17740	17740	17740	0
139	20250516	173500	232452870	17740	17740	17740	17740	0
140	20250516	173400	232452870	17740	17740	17740	17740	0
141	20250516	173300	232452870	17740	17740	17740	17740	0
142	20250516	173200	232452870	17740	17740	17740	17740	0
143	20250516	173100	232452870	17740	17740	17740	17740	0
144	20250516	173000	232452870	17740	17740	17740	17740	0
145	20250516	172900	232452870	17740	17740	17740	17740	0
146	20250516	172800	232452870	17740	17740	17740	17740	0
147	20250516	172700	232452870	17740	17740	17740	17740	0
148	20250516	172600	232452870	17740	17740	17740	17740	0
149	20250516	172500	232452870	17740	17740	17740	17740	0
150	20250516	172400	232452870	17740	17740	17740	17740	0
151	20250516	172300	232452870	17740	17740	17740	17740	0
152	20250516	172200	232452870	17740	17740	17740	17740	495
153	20250516	172100	232452870	17740	17740	17740	17740	0
154	20250516	172000	232452870	17740	17740	17740	17740	0
155	20250516	171900	232452870	17740	17740	17740	17740	0
156	20250516	171800	232452870	17740	17740	17740	17740	0
157	20250516	171700	232452870	17740	17740	17740	17740	0
158	20250516	171600	232452870	17740	17740	17740	17740	0
159	20250516	171500	232452870	17740	17740	17740	17740	0
160	20250516	171400	232452870	17740	17740	17740	17740	0
161	20250516	171300	232452870	17740	17740	17740	17740	0
162	20250516	171200	232452870	17740	17740	17740	17740	0
163	20250516	171100	232452870	17740	17740	17740	17740	0
164	20250516	171000	232452870	17740	17740	17740	17740	0
165	20250516	170900	232452870	17740	17740	17740	17740	0
166	20250516	170800	232452870	17740	17740	17740	17740	0
167	20250516	170700	232452870	17740	17740	17740	17740	0
168	20250516	170600	232452870	17740	17740	17740	17740	0
169	20250516	170500	232452870	17740	17740	17740	17740	0
170	20250516	170400	232452870	17740	17740	17740	17740	0
171	20250516	170300	232452870	17740	17740	17740	17740	0
172	20250516	170200	232452870	17740	17740	17740	17740	0
173	20250516	170100	232452870	17740	17740	17740	17740	0
174	20250516	170000	232452870	17740	17740	17740	17740	0
175	20250516	165900	232452870	17740	17740	17740	17740	0
176	20250516	165800	232452870	17740	17740	17740	17740	0
177	20250516	165700	232452870	17740	17740	17740	17740	0
178	20250516	165600	232452870	17740	17740	17740	17740	0
179	20250516	165500	232452870	17740	17740	17740	17740	0
180	20250516	165400	232452870	17740	17740	17740	17740	0
181	20250516	165300	232452870	17740	17740	17740	17740	0
182	20250516	165200	232452870	17740	17740	17740	17740	495
183	20250516	165100	232452870	17740	17740	17740	17740	0
184	20250516	165000	232452870	17740	17740	17740	17740	0
185	20250516	164900	232452870	17740	17740	17740	17740	0
186	20250516	164800	232452870	17740	17740	17740	17740	0
187	20250516	164700	232452870	17740	17740	17740	17740	0
188	20250516	164600	232452870	17740	17740	17740	17740	0
189	20250516	164500	232452870	17740	17740	17740	17740	0
190	20250516	164400	232452870	17740	17740	17740	17740	0
191	20250516	164300	232452870	17740	17740	17740	17740	0
192	20250516	164200	232452870	17740	17740	17740	17740	0
193	20250516	164100	232452870	17740	17740	17740	17740	0
194	20250516	164000	232452870	17740	17740	17740	17740	0
195	20250516	163900	232452870	17740	17740	17740	17740	0
196	20250516	163800	232452870	17740	17740	17740	17740	0
197	20250516	163700	232452870	17740	17740	17740	17740	0
198	20250516	163600	232452870	17740	17740	17740	17740	0
199	20250516	163500	232452870	17740	17740	17740	17740	0
200	20250516	163400	232452870	17740	17740	17740	17740	0
201	20250516	163300	232452870	17740	17740	17740	17740	0
202	20250516	163200	232452870	17740	17740	17740	17740	0
203	20250516	163100	232452870	17740	17740	17740	17740	0
204	20250516	163000	232452870	17740	17740	17740	17740	0
205	20250516	162900	232452870	17740	17740	17740	17740	0
206	20250516	162800	232452870	17740	17740	17740	17740	0
207	20250516	162700	232452870	17740	17740	17740	17740	0
208	20250516	162600	232452870	17740	17740	17740	17740	0
209	20250516	162500	232452870	17740	17740	17740	17740	0
210	20250516	162400	232452870	17740	17740	17740	17740	0
211	20250516	162300	232452870	17740	17740	17740	17740	0
212	20250516	162200	232452870	17740	17740	17740	17740	495
213	20250516	162100	232452870	17740	17740	17740	17740	0
214	20250516	162000	232452870	17740	17740	17740	17740	0
215	20250516	161900	232452870	17740	17740	17740	17740	0
216	20250516	161800	232452870	17740	17740	17740	17740	0
217	20250516	161700	232452870	17740	17740	17740	17740	0
218	20250516	161600	232452870	17740	17740	17740	17740	0
219	20250516	161500	232452870	17740	17740	17740	17740	0
220	20250516	161400	232452870	17740	17740	17740	17740	0
221	20250516	161300	232452870	17740	17740	17740	17740	0
222	20250516	161200	232452870	17740	17740	17740	17740	0
223	20250516	161100	232452870	17740	17740	17740	17740	0
224	20250516	161000	232452870	17740	17740	17740	17740	0
225	20250516	160900	232452870	17740	17740	17740	17740	0
226	20250516	160800	232452870	17740	17740	17740	17740	0
227	20250516	160700	232452870	17740	17740	17740	17740	0
228	20250516	160600	232452870	17740	17740	17740	17740	0
229	20250516	160500	232452870	17740	17740	17740	17740	0
230	20250516	160400	232452870	17740	17740	17740	17740	0
231	20250516	160300	232452870	17740	17740	17740	17740	0
232	20250516	160200	232452870	17740	17740	17740	17740	0
233	20250516	160100	232452870	17740	17740	17740	17740	0
234	20250516	160000	232452870	17740	17740	17740	17740	0
235	20250516	155900	232452870	17740	17740	17740	17740	0
236	20250516	155800	232452870	17740	17740	17740	17740	0
237	20250516	155700	232452870	17740	17740	17740	17740	0
238	20250516	155600	232452870	17740	17740	17740	17740	0
239	20250516	155500	232452870	17740	17740	17740	17740	0
240	20250516	155400	232452870	17740	17740	17740	17740	0
241	20250516	155300	232452870	17740	17740	17740	17740	0
242	20250516	155200	232452870	17740	17740	17740	17740	495
243	20250516	155100	232452870	17740	17740	17740	17740	0
244	20250516	155000	232452870	17740	17740	17740	17740	0
245	20250516	154900	232452870	17740	17740	17740	17740	0
246	20250516	154800	232452870	17740	17740	17740	17740	0
247	20250516	154700	232452870	17740	17740	17740	17740	0
248	20250516	154600	232452870	17740	17740	17740	17740	0
249	20250516	154500	232452870	17740	17740	17740	17740	0
250	20250516	154400	232452870	17740	17740	17740	17740	0
251	20250516	154300	232452870	17740	17740	17740	17740	0
252	20250516	154200	232452870	17740	17740	17740	17740	0
253	20250516	154100	232452870	17740	17740	17740	17740	0
254	20250516	154000	232452870	17740	17740	17740	17740	0
255	20250516	153900	232452870	17740	17740	17740	17740	0
256	20250516	153800	232452870	17740	17740	17740	17740	0
257	20250516	153700	232452870	17740	17740	17740	17740	0
258	20250516	153600	232452870	17740	17740	17740	17740	0
259	20250516	153500	232452870	17740	17740	17740	17740	0
260	20250516	153400	232452870	17740	17740	17740	17740	0
261	20250516	153300	232452870	17740	17740	17740	17740	0
262	20250516	153200	232452870	17740	17740	17740	17740	0
263	20250516	153100	232452870	17740	17740	17740	17740	0
264	20250516	153000	232452870	17740	17740	17740	17740	495
265	20250516	152900	223671570	17750	17750	17750	17750	0
266	20250516	152800	223671570	17750	17750	17750	17750	0
267	20250516	152700	223671570	17750	17750	17750	17750	0
268	20250516	152600	223671570	17750	17750	17750	17750	0
269	20250516	152500	223671570	17750	17750	17750	17750	0
270	20250516	152400	223671570	17750	17750	17750	17750	0
271	20250516	152300	223671570	17750	17750	17750	17750	0
272	20250516	152200	223671570	17750	17750	17750	17750	0
273	20250516	152100	223671570	17750	17750	17750	17750	0
274	20250516	152000	223671570	17750	17750	17750	17750	0
275	20250516	151900	223671570	17750	17640	17790	17530	2371
276	20250516	151800	181877310	17640	17770	17780	17630	681
277	20250516	151700	169823010	17770	17670	17770	17650	540
278	20250516	151600	160270070	17650	17670	17670	17650	120
279	20250516	151500	158151870	17650	17580	17650	17580	75
280	20250516	151400	156828440	17570	17570	17570	17570	0
281	20250516	151300	156828440	17570	17500	17570	17500	208
282	20250516	151200	153178480	17500	17500	17500	17500	0
283	20250516	151100	153178480	17500	17500	17500	17500	0
284	20250516	151000	153178480	17500	17500	17500	17500	1
285	20250516	150900	153160980	17580	17580	17580	17580	0
286	20250516	150800	153160980	17580	17580	17580	17580	0
287	20250516	150700	153160980	17580	17580	17580	17580	0
288	20250516	150600	153160980	17580	17580	17580	17580	195
289	20250516	150500	149732880	17500	17500	17500	17500	15
290	20250516	150400	149470380	17670	17670	17670	17670	0
291	20250516	150300	149470380	17670	17450	17670	17450	523
292	20250516	150200	140325310	17470	17470	17470	17470	0
293	20250516	150100	140325310	17470	17470	17470	17470	20
294	20250516	150000	139975910	17530	17530	17530	17530	0
295	20250516	145900	139975910	17530	17530	17530	17530	0
296	20250516	145800	139975910	17530	17530	17530	17530	0
297	20250516	145700	139975910	17530	17530	17530	17530	0
298	20250516	145600	139975910	17530	17530	17530	17530	0
299	20250516	145500	139975910	17530	17530	17530	17530	1
300	20250516	145400	139958380	17500	17500	17500	17500	0
301	20250516	145300	139958380	17500	17500	17500	17500	0
302	20250516	145200	139958380	17500	17500	17500	17500	0
303	20250516	145100	139958380	17500	17500	17500	17500	0
304	20250516	145000	139958380	17500	17500	17500	17500	0
305	20250516	144900	139958380	17500	17500	17500	17500	0
306	20250516	144800	139958380	17500	17500	17500	17500	84
307	20250516	144700	138488380	17460	17460	17460	17460	0
308	20250516	144600	138488380	17460	17460	17460	17460	0
309	20250516	144500	138488380	17460	17460	17460	17460	0
310	20250516	144400	138488380	17460	17460	17460	17460	0
311	20250516	144300	138488380	17460	17460	17460	17460	3
312	20250516	144200	138436000	17460	17460	17460	17460	51
313	20250516	144100	137545540	17410	17410	17410	17410	1
314	20250516	144000	137528130	17470	17470	17470	17470	0
315	20250516	143900	137528130	17470	17470	17470	17470	0
316	20250516	143800	137528130	17470	17470	17470	17470	0
317	20250516	143700	137528130	17470	17470	17470	17470	0
318	20250516	143600	137528130	17470	17470	17470	17470	0
319	20250516	143500	137528130	17470	17470	17470	17470	0
320	20250516	143400	137528130	17470	17470	17470	17470	0
321	20250516	143300	137528130	17470	17470	17470	17470	0
322	20250516	143200	137528130	17470	17470	17470	17470	0
323	20250516	143100	137528130	17470	17470	17470	17470	0
324	20250516	143000	137528130	17470	17470	17470	17470	0
325	20250516	142900	137528130	17470	17470	17470	17470	1
326	20250516	142800	137510660	17400	17400	17400	17400	0
327	20250516	142700	137510660	17400	17400	17400	17400	0
328	20250516	142600	137510660	17400	17400	17400	17400	0
329	20250516	142500	137510660	17400	17400	17400	17400	4
330	20250516	142400	137441060	17400	17400	17400	17400	0
331	20250516	142300	137441060	17400	17400	17400	17400	1
332	20250516	142200	137423660	17400	17400	17400	17400	0
333	20250516	142100	137423660	17400	17400	17400	17400	2
334	20250516	142000	137388860	17400	17400	17400	17400	0
335	20250516	141900	137388860	17400	17400	17400	17400	0
336	20250516	141800	137388860	17400	17400	17400	17400	0
337	20250516	141700	137388860	17400	17400	17400	17400	0
338	20250516	141600	137388860	17400	17480	17480	17400	9
339	20250516	141500	137232180	17400	17400	17400	17400	0
340	20250516	141400	137232180	17400	17400	17400	17400	0
341	20250516	141300	137232180	17400	17400	17400	17400	0
342	20250516	141200	137232180	17400	17400	17400	17400	0
343	20250516	141100	137232180	17400	17400	17400	17400	0
344	20250516	141000	137232180	17400	17400	17400	17400	0
345	20250516	140900	137232180	17400	17400	17400	17400	2
346	20250516	140800	137197380	17400	17400	17400	17400	0
347	20250516	140700	137197380	17400	17400	17400	17400	0
348	20250516	140600	137197380	17400	17400	17400	17400	0
349	20250516	140500	137197380	17400	17400	17400	17400	0
350	20250516	140400	137197380	17400	17400	17400	17400	87
351	20250516	140300	135683580	17480	17480	17480	17480	0
352	20250516	140200	135683580	17480	17480	17480	17480	0
353	20250516	140100	135683580	17480	17480	17480	17480	0
354	20250516	140000	135683580	17480	17480	17480	17480	0
355	20250516	135900	135683580	17480	17480	17480	17480	0
356	20250516	135800	135683580	17480	17480	17480	17480	0
357	20250516	135700	135683580	17480	17480	17480	17480	0
358	20250516	135600	135683580	17480	17480	17480	17480	0
359	20250516	135500	135683580	17480	17480	17480	17480	0
360	20250516	135400	135683580	17480	17480	17480	17480	0
361	20250516	135300	135683580	17480	17480	17480	17480	0
362	20250516	135200	135683580	17480	17480	17480	17480	0
363	20250516	135100	135683580	17480	17480	17480	17480	0
364	20250516	135000	135683580	17480	17480	17480	17480	0
365	20250516	134900	135683580	17480	17480	17480	17480	0
366	20250516	134800	135683580	17480	17480	17480	17480	6
367	20250516	134700	135578700	17400	17400	17400	17400	0
368	20250516	134600	135578700	17400	17400	17400	17400	0
369	20250516	134500	135578700	17400	17400	17400	17400	89
370	20250516	134400	134030100	17420	17420	17420	17420	0
371	20250516	134300	134030100	17420	17420	17420	17420	0
372	20250516	134200	134030100	17420	17420	17420	17420	13
373	20250516	134100	133803640	17420	17420	17420	17420	0
374	20250516	134000	133803640	17420	17420	17420	17420	0
375	20250516	133900	133803640	17420	17450	17450	17420	118
376	20250516	133800	131746390	17500	17500	17500	17500	0
377	20250516	133700	131746390	17500	17500	17500	17500	0
378	20250516	133600	131746390	17500	17500	17500	17500	0
379	20250516	133500	131746390	17500	17500	17500	17500	0
380	20250516	133400	131746390	17500	17500	17500	17500	0
381	20250516	133300	131746390	17500	17490	17500	17490	135
382	20250516	133200	129384670	17490	17490	17490	17490	0
383	20250516	133100	129384670	17490	17490	17490	17490	0
384	20250516	133000	129384670	17490	17490	17490	17490	0
385	20250516	132900	129384670	17490	17490	17490	17490	0
386	20250516	132800	129384670	17490	17490	17490	17490	0
387	20250516	132700	129384670	17490	17500	17500	17490	36
388	20250516	132600	128754860	17500	17500	17500	17500	0
389	20250516	132500	128754860	17500	17500	17500	17500	28
390	20250516	132400	128264860	17530	17520	17530	17520	24
391	20250516	132300	127844270	17500	17500	17500	17500	0
392	20250516	132200	127844270	17500	17500	17500	17500	0
393	20250516	132100	127844270	17500	17500	17500	17500	0
394	20250516	132000	127844270	17500	17500	17500	17500	0
395	20250516	131900	127844270	17500	17500	17500	17500	0
396	20250516	131800	127844270	17500	17500	17500	17500	0
397	20250516	131700	127844270	17500	17500	17500	17500	0
398	20250516	131600	127844270	17500	17500	17500	17500	0
399	20250516	131500	127844270	17500	17500	17500	17500	0
400	20250516	131400	127844270	17500	17500	17500	17500	0
401	20250516	131300	127844270	17500	17500	17500	17500	100
402	20250516	131200	126094270	17500	17500	17500	17500	0
403	20250516	131100	126094270	17500	17500	17500	17500	0
404	20250516	131000	126094270	17500	17500	17500	17500	0
405	20250516	130900	126094270	17500	17500	17500	17500	1
406	20250516	130800	126076770	17500	17500	17500	17500	0
407	20250516	130700	126076770	17500	17500	17500	17500	0
408	20250516	130600	126076770	17500	17500	17500	17500	0
409	20250516	130500	126076770	17500	17440	17500	17440	390
410	20250516	130400	119252730	17390	17390	17390	17390	13
411	20250516	130300	119026660	17450	17450	17450	17450	0
412	20250516	130200	119026660	17450	17450	17450	17450	0
413	20250516	130100	119026660	17450	17450	17450	17450	0
414	20250516	130000	119026660	17450	17450	17450	17450	129
415	20250516	125900	116775610	17450	17450	17450	17450	0
416	20250516	125800	116775610	17450	17450	17450	17450	0
417	20250516	125700	116775610	17450	17450	17450	17450	1
418	20250516	125600	116758160	17450	17450	17450	17450	0
419	20250516	125500	116758160	17450	17450	17450	17450	0
420	20250516	125400	116758160	17450	17450	17450	17450	0
421	20250516	125300	116758160	17450	17450	17450	17450	0
422	20250516	125200	116758160	17450	17450	17450	17450	0
423	20250516	125100	116758160	17450	17450	17450	17450	0
424	20250516	125000	116758160	17450	17450	17450	17450	0
425	20250516	124900	116758160	17450	17450	17450	17450	0
426	20250516	124800	116758160	17450	17450	17450	17450	1
427	20250516	124700	116740710	17500	17500	17500	17500	0
428	20250516	124600	116740710	17500	17500	17500	17500	0
429	20250516	124500	116740710	17500	17500	17500	17500	0
430	20250516	124400	116740710	17500	17500	17500	17500	0
431	20250516	124300	116740710	17500	17500	17500	17500	0
432	20250516	124200	116740710	17500	17500	17500	17500	0
433	20250516	124100	116740710	17500	17500	17500	17500	0
434	20250516	124000	116740710	17500	17500	17500	17500	0
435	20250516	123900	116740710	17500	17500	17500	17500	2
436	20250516	123800	116705710	17500	17500	17500	17500	270
437	20250516	123700	111980710	17500	17500	17500	17500	230
438	20250516	123600	107955710	17500	17500	17500	17500	3
439	20250516	123500	107903210	17500	17500	17500	17500	0
440	20250516	123400	107903210	17500	17500	17500	17500	25
441	20250516	123300	107465710	17500	17500	17500	17500	8
442	20250516	123200	107325710	17350	17350	17350	17350	2
443	20250516	123100	107291010	17440	17380	17440	17380	94
444	20250516	123000	105653210	17360	17350	17360	17350	23
445	20250516	122900	105254000	17260	17270	17270	17260	51
446	20250516	122800	104373540	17250	17250	17250	17250	0
447	20250516	122700	104373540	17250	17250	17250	17250	0
448	20250516	122600	104373540	17250	17250	17250	17250	0
449	20250516	122500	104373540	17250	17250	17250	17250	0
450	20250516	122400	104373540	17250	17250	17250	17250	0
451	20250516	122300	104373540	17250	17310	17310	17250	660
452	20250516	122200	92987400	17300	17300	17300	17300	0
453	20250516	122100	92987400	17300	17300	17300	17300	0
454	20250516	122000	92987400	17300	17300	17300	17300	0
455	20250516	121900	92987400	17300	17300	17300	17300	0
456	20250516	121800	92987400	17300	17400	17400	17300	68
457	20250516	121700	91809100	17400	17400	17400	17400	0
458	20250516	121600	91809100	17400	17400	17400	17400	0
459	20250516	121500	91809100	17400	17400	17400	17400	0
460	20250516	121400	91809100	17400	17400	17400	17400	0
461	20250516	121300	91809100	17400	17400	17400	17400	0
462	20250516	121200	91809100	17400	17400	17400	17400	0
463	20250516	121100	91809100	17400	17400	17400	17400	97
464	20250516	121000	90121300	17410	17410	17410	17410	0
465	20250516	120900	90121300	17410	17410	17410	17410	0
466	20250516	120800	90121300	17410	17410	17410	17410	0
467	20250516	120700	90121300	17410	17520	17520	17410	100
468	20250516	120600	88373160	17680	17680	17680	17680	0
469	20250516	120500	88373160	17680	17680	17680	17680	0
470	20250516	120400	88373160	17680	17680	17680	17680	0
471	20250516	120300	88373160	17680	17680	17680	17680	0
472	20250516	120200	88373160	17680	17680	17680	17680	0
473	20250516	120100	88373160	17680	17680	17680	17680	0
474	20250516	120000	88373160	17680	17680	17680	17680	0
475	20250516	115900	88373160	17680	17680	17680	17680	0
476	20250516	115800	88373160	17680	17680	17680	17680	0
477	20250516	115700	88373160	17680	17680	17680	17680	0
478	20250516	115600	88373160	17680	17680	17680	17680	0
479	20250516	115500	88373160	17680	17680	17680	17680	0
480	20250516	115400	88373160	17680	17680	17680	17680	0
481	20250516	115300	88373160	17680	17680	17680	17680	0
482	20250516	115200	88373160	17680	17680	17680	17680	0
483	20250516	115100	88373160	17680	17680	17680	17680	0
484	20250516	115000	88373160	17680	17680	17680	17680	0
485	20250516	114900	88373160	17680	17680	17680	17680	0
486	20250516	114800	88373160	17680	17680	17680	17680	0
487	20250516	114700	88373160	17680	17680	17680	17680	0
488	20250516	114600	88373160	17680	17680	17680	17680	0
489	20250516	114500	88373160	17680	17680	17680	17680	0
490	20250516	114400	88373160	17680	17680	17680	17680	0
491	20250516	114300	88373160	17680	17680	17680	17680	0
492	20250516	114200	88373160	17680	17680	17680	17680	0
493	20250516	114100	88373160	17680	17680	17680	17680	0
494	20250516	114000	88373160	17680	17680	17680	17680	0
495	20250516	113900	88373160	17680	17680	17680	17680	0
496	20250516	113800	88373160	17680	17680	17680	17680	0
497	20250516	113700	88373160	17680	17680	17680	17680	0
498	20250516	113600	88373160	17680	17680	17680	17680	0
499	20250516	113500	88373160	17680	17680	17680	17680	2
500	20250516	113400	88337800	17640	17640	17640	17640	0
501	20250516	113300	88337800	17640	17640	17640	17640	0
502	20250516	113200	88337800	17640	17640	17640	17640	0
503	20250516	113100	88337800	17640	17640	17640	17640	0
504	20250516	113000	88337800	17640	17640	17640	17640	0
505	20250516	112900	88337800	17640	17640	17640	17640	0
506	20250516	112800	88337800	17640	17640	17640	17640	5
507	20250516	112700	88249600	17600	17600	17600	17600	0
508	20250516	112600	88249600	17600	17600	17600	17600	0
509	20250516	112500	88249600	17600	17640	17640	17600	350
510	20250516	112400	82081740	17690	17690	17690	17690	0
511	20250516	112300	82081740	17690	17690	17690	17690	0
512	20250516	112200	82081740	17690	17690	17690	17690	0
513	20250516	112100	82081740	17690	17690	17690	17690	0
514	20250516	112000	82081740	17690	17690	17690	17690	39
515	20250516	111900	81391830	17690	17690	17690	17690	0
516	20250516	111800	81391830	17690	17690	17690	17690	0
517	20250516	111700	81391830	17690	17690	17690	17690	0
518	20250516	111600	81391830	17690	17690	17690	17690	0
519	20250516	111500	81391830	17690	17690	17690	17690	0
520	20250516	111400	81391830	17690	17690	17690	17690	0
521	20250516	111300	81391830	17690	17690	17690	17690	0
522	20250516	111200	81391830	17690	17690	17690	17690	0
523	20250516	111100	81391830	17690	17690	17690	17690	0
524	20250516	111000	81391830	17690	17690	17690	17690	0
525	20250516	110900	81391830	17690	17690	17690	17690	0
526	20250516	110800	81391830	17690	17690	17690	17690	0
527	20250516	110700	81391830	17690	17690	17690	17690	0
528	20250516	110600	81391830	17690	17690	17690	17690	0
529	20250516	110500	81391830	17690	17690	17690	17690	0
530	20250516	110400	81391830	17690	17690	17690	17690	0
531	20250516	110300	81391830	17690	17690	17690	17690	0
532	20250516	110200	81391830	17690	17690	17690	17690	0
533	20250516	110100	81391830	17690	17690	17690	17690	1
534	20250516	110000	81374140	17610	17610	17610	17610	0
535	20250516	105900	81374140	17610	17610	17610	17610	0
536	20250516	105800	81374140	17610	17610	17610	17610	0
537	20250516	105700	81374140	17610	17610	17610	17610	0
538	20250516	105600	81374140	17610	17610	17610	17610	0
539	20250516	105500	81374140	17610	17610	17610	17610	1
540	20250516	105400	81356530	17600	17600	17600	17600	0
541	20250516	105300	81356530	17600	17600	17600	17600	0
542	20250516	105200	81356530	17600	17600	17600	17600	0
543	20250516	105100	81356530	17600	17600	17600	17600	0
544	20250516	105000	81356530	17600	17600	17600	17600	0
545	20250516	104900	81356530	17600	17600	17600	17600	0
546	20250516	104800	81356530	17600	17600	17600	17600	0
547	20250516	104700	81356530	17600	17600	17600	17600	0
548	20250516	104600	81356530	17600	17600	17600	17600	0
549	20250516	104500	81356530	17600	17600	17600	17600	0
550	20250516	104400	81356530	17600	17600	17600	17600	0
551	20250516	104300	81356530	17600	17600	17600	17600	0
552	20250516	104200	81356530	17600	17600	17600	17600	13
553	20250516	104100	81127730	17600	17600	17600	17600	99
554	20250516	104000	79385330	17600	17600	17600	17600	181
555	20250516	103900	76199730	17600	17690	17700	17600	24
556	20250516	103800	75775230	17700	17700	17700	17700	0
557	20250516	103700	75775230	17700	17700	17700	17700	0
558	20250516	103600	75775230	17700	17700	17700	17700	0
559	20250516	103500	75775230	17700	17700	17700	17700	0
560	20250516	103400	75775230	17700	17700	17700	17700	0
561	20250516	103300	75775230	17700	17700	17700	17700	0
562	20250516	103200	75775230	17700	17700	17700	17700	213
563	20250516	103100	72005130	17700	17800	17800	17600	1783
564	20250516	103000	40458700	17800	17800	17800	17800	0
565	20250516	102900	40458700	17800	17800	17800	17800	0
566	20250516	102800	40458700	17800	17890	17890	17800	43
567	20250516	102700	39691680	17880	17880	17880	17880	289
568	20250516	102600	34524360	17800	17790	17800	17745	118
569	20250516	102500	32427120	17745	17745	17745	17745	50
570	20250516	102400	31539870	17790	17790	17790	17790	0
571	20250516	102300	31539870	17790	17790	17790	17790	0
572	20250516	102200	31539870	17790	17790	17790	17790	0
573	20250516	102100	31539870	17790	17790	17790	17790	0
574	20250516	102000	31539870	17790	17790	17790	17790	21
575	20250516	101900	31166280	17790	17790	17790	17790	0
576	20250516	101800	31166280	17790	17790	17790	17790	100
577	20250516	101700	29387280	17800	17800	17800	17800	0
578	20250516	101600	29387280	17800	17800	17800	17800	0
579	20250516	101500	29387280	17800	17800	17800	17800	0
580	20250516	101400	29387280	17800	17800	17800	17800	0
581	20250516	101300	29387280	17800	17800	17800	17800	0
582	20250516	101200	29387280	17800	17800	17800	17800	0
583	20250516	101100	29387280	17800	17800	17800	17800	0
584	20250516	101000	29387280	17800	17820	17880	17800	328
585	20250516	100900	23525420	17880	17880	17880	17880	0
586	20250516	100800	23525420	17880	17880	17880	17880	0
587	20250516	100700	23525420	17880	17880	17880	17880	0
588	20250516	100600	23525420	17880	17880	17880	17880	0
589	20250516	100500	23525420	17880	17880	17880	17880	0
590	20250516	100400	23525420	17880	17880	17880	17880	0
591	20250516	100300	23525420	17880	17880	17880	17880	0
592	20250516	100200	23525420	17880	17880	17880	17880	0
593	20250516	100100	23525420	17880	17960	17960	17880	27
594	20250516	100000	23040580	17810	17720	17810	17720	143
595	20250516	095900	20496420	17730	17730	17730	17730	0
596	20250516	095800	20496420	17730	17730	17730	17730	0
597	20250516	095700	20496420	17730	17730	17730	17730	0
598	20250516	095600	20496420	17730	17730	17730	17730	2
599	20250516	095500	20460960	17690	17660	17690	17660	56
600	20250516	095400	19470500	17650	17650	17650	17650	20
601	20250516	095300	19117500	17600	17600	17600	17600	0
602	20250516	095200	19117500	17600	17600	17600	17600	0
603	20250516	095100	19117500	17600	17600	17600	17600	9
604	20250516	095000	18959100	17600	17600	17600	17600	34
605	20250516	094900	18360700	17510	17510	17510	17510	0
606	20250516	094800	18360700	17510	17510	17510	17510	0
607	20250516	094700	18360700	17510	17510	17510	17510	0
608	20250516	094600	18360700	17510	17510	17510	17510	0
609	20250516	094500	18360700	17510	17510	17510	17510	0
610	20250516	094400	18360700	17510	17510	17510	17510	3
611	20250516	094300	18308170	17510	17510	17510	17510	0
612	20250516	094200	18308170	17510	17510	17510	17510	1
613	20250516	094100	18290660	17690	17690	17690	17690	0
614	20250516	094000	18290660	17690	17690	17690	17690	0
615	20250516	093900	18290660	17690	17690	17690	17690	0
616	20250516	093800	18290660	17690	17690	17690	17690	0
617	20250516	093700	18290660	17690	17690	17690	17690	0
618	20250516	093600	18290660	17690	17690	17690	17690	101
619	20250516	093500	16503970	17680	17680	17680	17680	0
620	20250516	093400	16503970	17680	17680	17680	17680	0
621	20250516	093300	16503970	17680	17680	17680	17680	0
622	20250516	093200	16503970	17680	17680	17680	17680	1
623	20250516	093100	16486290	17680	17680	17680	17680	2
624	20250516	093000	16450930	17680	17680	17680	17680	5
625	20250516	092900	16362530	17670	17670	17670	17670	14
626	20250516	092800	16115150	18050	17750	18050	17580	601
627	20250516	092700	5335320	17750	17380	17750	17380	302
628	20250516	092600	34900	17450	17450	17450	17450	0
629	20250516	092500	34900	17450	17450	17450	17450	0
630	20250516	092400	34900	17450	17450	17450	17450	0
631	20250516	092300	34900	17450	17450	17450	17450	0
632	20250516	092200	34900	17450	17450	17450	17450	0
633	20250516	092100	34900	17450	17450	17450	17450	0
634	20250516	092000	34900	17450	17450	17450	17450	0
635	20250516	091900	34900	17450	17450	17450	17450	0
636	20250516	091800	34900	17450	17450	17450	17450	0
637	20250516	091700	34900	17450	17450	17450	17450	0
638	20250516	091600	34900	17450	17450	17450	17450	0
639	20250516	091500	34900	17450	17450	17450	17450	0
640	20250516	091400	34900	17450	17450	17450	17450	0
641	20250516	091300	34900	17450	17450	17450	17450	0
642	20250516	091200	34900	17450	17450	17450	17450	0
643	20250516	091100	34900	17450	17450	17450	17450	0
644	20250516	091000	34900	17450	17450	17450	17450	0
645	20250516	090900	34900	17450	17450	17450	17450	0
646	20250516	090800	34900	17450	17450	17450	17450	0
647	20250516	090700	34900	17450	17450	17450	17450	0
648	20250516	090600	34900	17450	17450	17450	17450	0
649	20250516	090500	34900	17450	17450	17450	17450	0
650	20250516	090400	34900	17450	17450	17450	17450	0
651	20250516	090300	34900	17450	17450	17450	17450	0
652	20250516	090200	34900	17450	17450	17450	17450	0
653	20250516	090100	34900	17450	17450	17450	17450	0
654	20250516	090000	34900	17450	17450	17450	17450	2