KissMeData/024090/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185300	177132030	12600	12600	12600	12600	33
3	20250513	185200	177132030	12600	12600	12600	12600	0
4	20250513	185100	177132030	12600	12600	12600	12600	0
5	20250513	185000	177132030	12600	12600	12600	12600	0
6	20250513	184900	177132030	12600	12600	12600	12600	0
7	20250513	184800	177132030	12600	12600	12600	12600	0
8	20250513	184700	177132030	12600	12600	12600	12600	0
9	20250513	184600	177132030	12600	12600	12600	12600	0
10	20250513	184500	177132030	12600	12600	12600	12600	0
11	20250513	184400	177132030	12600	12600	12600	12600	0
12	20250513	184300	177132030	12600	12600	12600	12600	0
13	20250513	184200	177132030	12600	12600	12600	12600	0
14	20250513	184100	177132030	12600	12600	12600	12600	0
15	20250513	184000	177132030	12600	12600	12600	12600	0
16	20250513	183900	177132030	12600	12600	12600	12600	0
17	20250513	183800	177132030	12600	12600	12600	12600	0
18	20250513	183700	177132030	12600	12600	12600	12600	0
19	20250513	183600	177132030	12600	12600	12600	12600	0
20	20250513	183500	177132030	12600	12600	12600	12600	0
21	20250513	183400	177132030	12600	12600	12600	12600	0
22	20250513	183300	177132030	12600	12600	12600	12600	0
23	20250513	183200	177132030	12600	12600	12600	12600	0
24	20250513	183100	177132030	12600	12600	12600	12600	0
25	20250513	183000	177132030	12600	12600	12600	12600	0
26	20250513	182900	177132030	12600	12600	12600	12600	0
27	20250513	182800	177132030	12600	12600	12600	12600	0
28	20250513	182700	177132030	12600	12600	12600	12600	0
29	20250513	182600	177132030	12600	12600	12600	12600	0
30	20250513	182500	177132030	12600	12600	12600	12600	0
31	20250513	182400	177132030	12600	12600	12600	12600	0
32	20250513	182300	177132030	12600	12600	12600	12600	33
33	20250513	182200	177132030	12600	12600	12600	12600	0
34	20250513	182100	177132030	12600	12600	12600	12600	0
35	20250513	182000	177132030	12600	12600	12600	12600	0
36	20250513	181900	177132030	12600	12600	12600	12600	0
37	20250513	181800	177132030	12600	12600	12600	12600	0
38	20250513	181700	177132030	12600	12600	12600	12600	0
39	20250513	181600	177132030	12600	12600	12600	12600	0
40	20250513	181500	177132030	12600	12600	12600	12600	0
41	20250513	181400	177132030	12600	12600	12600	12600	0
42	20250513	181300	177132030	12600	12600	12600	12600	0
43	20250513	181200	177132030	12600	12600	12600	12600	0
44	20250513	181100	177132030	12600	12600	12600	12600	0
45	20250513	181000	177132030	12600	12600	12600	12600	0
46	20250513	180900	177132030	12600	12600	12600	12600	0
47	20250513	180800	177132030	12600	12600	12600	12600	0
48	20250513	180700	177132030	12600	12600	12600	12600	0
49	20250513	180600	177132030	12600	12600	12600	12600	0
50	20250513	180500	177132030	12600	12600	12600	12600	0
51	20250513	180400	177132030	12600	12600	12600	12600	0
52	20250513	180300	177132030	12600	12600	12600	12600	0
53	20250513	180200	177132030	12600	12600	12600	12600	0
54	20250513	180100	177132030	12600	12600	12600	12600	0
55	20250513	180000	177132030	12600	12600	12600	12600	0
56	20250513	175900	177132030	12600	12600	12600	12600	0
57	20250513	175800	177132030	12600	12600	12600	12600	0
58	20250513	175700	177132030	12600	12600	12600	12600	0
59	20250513	175600	177132030	12600	12600	12600	12600	0
60	20250513	175500	177132030	12600	12600	12600	12600	0
61	20250513	175400	177132030	12600	12600	12600	12600	0
62	20250513	175300	177132030	12600	12600	12600	12600	33
63	20250513	175200	177132030	12600	12600	12600	12600	0
64	20250513	175100	177132030	12600	12600	12600	12600	0
65	20250513	175000	177132030	12600	12600	12600	12600	0
66	20250513	174900	177132030	12600	12600	12600	12600	0
67	20250513	174800	177132030	12600	12600	12600	12600	0
68	20250513	174700	177132030	12600	12600	12600	12600	0
69	20250513	174600	177132030	12600	12600	12600	12600	0
70	20250513	174500	177132030	12600	12600	12600	12600	0
71	20250513	174400	177132030	12600	12600	12600	12600	0
72	20250513	174300	177132030	12600	12600	12600	12600	0
73	20250513	174200	177132030	12600	12600	12600	12600	0
74	20250513	174100	177132030	12600	12600	12600	12600	0
75	20250513	174000	177132030	12600	12600	12600	12600	0
76	20250513	173900	177132030	12600	12600	12600	12600	0
77	20250513	173800	177132030	12600	12600	12600	12600	0
78	20250513	173700	177132030	12600	12600	12600	12600	0
79	20250513	173600	177132030	12600	12600	12600	12600	0
80	20250513	173500	177132030	12600	12600	12600	12600	0
81	20250513	173400	177132030	12600	12600	12600	12600	0
82	20250513	173300	177132030	12600	12600	12600	12600	0
83	20250513	173200	177132030	12600	12600	12600	12600	0
84	20250513	173100	177132030	12600	12600	12600	12600	0
85	20250513	173000	177132030	12600	12600	12600	12600	0
86	20250513	172900	177132030	12600	12600	12600	12600	0
87	20250513	172800	177132030	12600	12600	12600	12600	0
88	20250513	172700	177132030	12600	12600	12600	12600	0
89	20250513	172600	177132030	12600	12600	12600	12600	0
90	20250513	172500	177132030	12600	12600	12600	12600	0
91	20250513	172400	177132030	12600	12600	12600	12600	0
92	20250513	172300	177132030	12600	12600	12600	12600	33
93	20250513	172200	177132030	12600	12600	12600	12600	0
94	20250513	172100	177132030	12600	12600	12600	12600	0
95	20250513	172000	177132030	12600	12600	12600	12600	0
96	20250513	171900	177132030	12600	12600	12600	12600	0
97	20250513	171800	177132030	12600	12600	12600	12600	0
98	20250513	171700	177132030	12600	12600	12600	12600	0
99	20250513	171600	177132030	12600	12600	12600	12600	0
100	20250513	171500	177132030	12600	12600	12600	12600	0
101	20250513	171400	177132030	12600	12600	12600	12600	0
102	20250513	171300	177132030	12600	12600	12600	12600	0
103	20250513	171200	177132030	12600	12600	12600	12600	0
104	20250513	171100	177132030	12600	12600	12600	12600	0
105	20250513	171000	177132030	12600	12600	12600	12600	0
106	20250513	170900	177132030	12600	12600	12600	12600	0
107	20250513	170800	177132030	12600	12600	12600	12600	0
108	20250513	170700	177132030	12600	12600	12600	12600	0
109	20250513	170600	177132030	12600	12600	12600	12600	0
110	20250513	170500	177132030	12600	12600	12600	12600	0
111	20250513	170400	177132030	12600	12600	12600	12600	0
112	20250513	170300	177132030	12600	12600	12600	12600	0
113	20250513	170200	177132030	12600	12600	12600	12600	0
114	20250513	170100	177132030	12600	12600	12600	12600	0
115	20250513	170000	177132030	12600	12600	12600	12600	0
116	20250513	165900	177132030	12600	12600	12600	12600	0
117	20250513	165800	177132030	12600	12600	12600	12600	0
118	20250513	165700	177132030	12600	12600	12600	12600	0
119	20250513	165600	177132030	12600	12600	12600	12600	0
120	20250513	165500	177132030	12600	12600	12600	12600	0
121	20250513	165400	177132030	12600	12600	12600	12600	0
122	20250513	165300	177132030	12600	12600	12600	12600	33
123	20250513	165200	177132030	12600	12600	12600	12600	0
124	20250513	165100	177132030	12600	12600	12600	12600	0
125	20250513	165000	177132030	12600	12600	12600	12600	0
126	20250513	164900	177132030	12600	12600	12600	12600	0
127	20250513	164800	177132030	12600	12600	12600	12600	0
128	20250513	164700	177132030	12600	12600	12600	12600	0
129	20250513	164600	177132030	12600	12600	12600	12600	0
130	20250513	164500	177132030	12600	12600	12600	12600	0
131	20250513	164400	177132030	12600	12600	12600	12600	0
132	20250513	164300	177132030	12600	12600	12600	12600	0
133	20250513	164200	177132030	12600	12600	12600	12600	0
134	20250513	164100	177132030	12600	12600	12600	12600	0
135	20250513	164000	177132030	12600	12600	12600	12600	0
136	20250513	163900	177132030	12600	12600	12600	12600	0
137	20250513	163800	177132030	12600	12600	12600	12600	0
138	20250513	163700	177132030	12600	12600	12600	12600	0
139	20250513	163600	177132030	12600	12600	12600	12600	0
140	20250513	163500	177132030	12600	12600	12600	12600	0
141	20250513	163400	177132030	12600	12600	12600	12600	0
142	20250513	163300	177132030	12600	12600	12600	12600	0
143	20250513	163200	177132030	12600	12600	12600	12600	0
144	20250513	163100	177132030	12600	12600	12600	12600	0
145	20250513	163000	177132030	12600	12600	12600	12600	0
146	20250513	162900	177132030	12600	12600	12600	12600	0
147	20250513	162800	177132030	12600	12600	12600	12600	0
148	20250513	162700	177132030	12600	12600	12600	12600	0
149	20250513	162600	177132030	12600	12600	12600	12600	0
150	20250513	162500	177132030	12600	12600	12600	12600	0
151	20250513	162400	177132030	12600	12600	12600	12600	0
152	20250513	162300	177132030	12600	12600	12600	12600	33
153	20250513	162200	177132030	12600	12600	12600	12600	0
154	20250513	162100	177132030	12600	12600	12600	12600	0
155	20250513	162000	177132030	12600	12600	12600	12600	0
156	20250513	161900	177132030	12600	12600	12600	12600	0
157	20250513	161800	177132030	12600	12600	12600	12600	0
158	20250513	161700	177132030	12600	12600	12600	12600	0
159	20250513	161600	177132030	12600	12600	12600	12600	0
160	20250513	161500	177132030	12600	12600	12600	12600	0
161	20250513	161400	177132030	12600	12600	12600	12600	0
162	20250513	161300	177132030	12600	12600	12600	12600	0
163	20250513	161200	177132030	12600	12600	12600	12600	0
164	20250513	161100	177132030	12600	12600	12600	12600	0
165	20250513	161000	177132030	12600	12600	12600	12600	0
166	20250513	160900	177132030	12600	12600	12600	12600	0
167	20250513	160800	177132030	12600	12600	12600	12600	0
168	20250513	160700	177132030	12600	12600	12600	12600	0
169	20250513	160600	177132030	12600	12600	12600	12600	0
170	20250513	160500	177132030	12600	12600	12600	12600	0
171	20250513	160400	177132030	12600	12600	12600	12600	0
172	20250513	160300	177132030	12600	12600	12600	12600	0
173	20250513	160200	177132030	12600	12600	12600	12600	0
174	20250513	160100	177132030	12600	12600	12600	12600	0
175	20250513	160000	177132030	12600	12600	12600	12600	0
176	20250513	155900	177132030	12600	12600	12600	12600	0
177	20250513	155800	177132030	12600	12600	12600	12600	0
178	20250513	155700	177132030	12600	12600	12600	12600	0
179	20250513	155600	177132030	12600	12600	12600	12600	0
180	20250513	155500	177132030	12600	12600	12600	12600	0
181	20250513	155400	177132030	12600	12600	12600	12600	0
182	20250513	155300	177132030	12600	12600	12600	12600	33
183	20250513	155200	177132030	12600	12600	12600	12600	0
184	20250513	155100	177132030	12600	12600	12600	12600	0
185	20250513	155000	177132030	12600	12600	12600	12600	0
186	20250513	154900	177132030	12600	12600	12600	12600	0
187	20250513	154800	177132030	12600	12600	12600	12600	0
188	20250513	154700	177132030	12600	12600	12600	12600	0
189	20250513	154600	177132030	12600	12600	12600	12600	0
190	20250513	154500	177132030	12600	12600	12600	12600	0
191	20250513	154400	177132030	12600	12600	12600	12600	0
192	20250513	154300	177132030	12600	12600	12600	12600	0
193	20250513	154200	177132030	12600	12600	12600	12600	0
194	20250513	154100	177132030	12600	12600	12600	12600	0
195	20250513	154000	177132030	12600	12600	12600	12600	0
196	20250513	153900	177132030	12600	12600	12600	12600	0
197	20250513	153800	177132030	12600	12600	12600	12600	0
198	20250513	153700	177132030	12600	12600	12600	12600	0
199	20250513	153600	177132030	12600	12600	12600	12600	0
200	20250513	153500	177132030	12600	12600	12600	12600	0
201	20250513	153400	177132030	12600	12600	12600	12600	0
202	20250513	153300	177132030	12600	12600	12600	12600	0
203	20250513	153200	177132030	12600	12600	12600	12600	0
204	20250513	153100	177132030	12600	12600	12600	12600	0
205	20250513	153000	177132030	12600	12600	12600	12600	33
206	20250513	152900	176716230	12620	12620	12620	12620	0
207	20250513	152800	176716230	12620	12620	12620	12620	0
208	20250513	152700	176716230	12620	12620	12620	12620	0
209	20250513	152600	176716230	12620	12620	12620	12620	0
210	20250513	152500	176716230	12620	12620	12620	12620	0
211	20250513	152400	176716230	12620	12620	12620	12620	0
212	20250513	152300	176716230	12620	12620	12620	12620	0
213	20250513	152200	176716230	12620	12620	12620	12620	0
214	20250513	152100	176716230	12620	12620	12620	12620	0
215	20250513	152000	176716230	12620	12620	12620	12620	0
216	20250513	151900	176716230	12620	12620	12620	12620	0
217	20250513	151800	176716230	12620	12620	12620	12620	2
218	20250513	151700	176690990	12620	12620	12620	12620	0
219	20250513	151600	176690990	12620	12620	12620	12620	0
220	20250513	151500	176690990	12620	12620	12620	12620	0
221	20250513	151400	176690990	12620	12620	12620	12620	0
222	20250513	151300	176690990	12620	12620	12620	12620	0
223	20250513	151200	176690990	12620	12620	12620	12620	0
224	20250513	151100	176690990	12620	12620	12620	12620	0
225	20250513	151000	176690990	12620	12620	12620	12620	0
226	20250513	150900	176690990	12620	12620	12620	12620	4
227	20250513	150800	176640510	12600	12600	12600	12600	0
228	20250513	150700	176640510	12600	12600	12600	12600	0
229	20250513	150600	176640510	12600	12600	12600	12600	0
230	20250513	150500	176640510	12600	12600	12600	12600	0
231	20250513	150400	176640510	12600	12600	12600	12600	0
232	20250513	150300	176640510	12600	12600	12600	12600	0
233	20250513	150200	176640510	12600	12600	12600	12600	36
234	20250513	150100	176186910	12600	12600	12600	12600	0
235	20250513	150000	176186910	12600	12600	12600	12600	1
236	20250513	145900	176174310	12600	12600	12600	12600	1
237	20250513	145800	176161710	12600	12630	12630	12600	204
238	20250513	145700	173590270	12640	12640	12640	12640	0
239	20250513	145600	173590270	12640	12640	12640	12640	0
240	20250513	145500	173590270	12640	12640	12640	12640	0
241	20250513	145400	173590270	12640	12640	12640	12640	0
242	20250513	145300	173590270	12640	12640	12640	12640	0
243	20250513	145200	173590270	12640	12640	12640	12640	0
244	20250513	145100	173590270	12640	12640	12640	12640	0
245	20250513	145000	173590270	12640	12640	12640	12640	0
246	20250513	144900	173590270	12640	12640	12640	12640	0
247	20250513	144800	173590270	12640	12640	12640	12640	0
248	20250513	144700	173590270	12640	12640	12640	12640	0
249	20250513	144600	173590270	12640	12640	12640	12640	0
250	20250513	144500	173590270	12640	12640	12640	12640	0
251	20250513	144400	173590270	12640	12640	12640	12640	0
252	20250513	144300	173590270	12640	12640	12640	12640	0
253	20250513	144200	173590270	12640	12640	12640	12640	0
254	20250513	144100	173590270	12640	12640	12640	12640	0
255	20250513	144000	173590270	12640	12640	12640	12640	0
256	20250513	143900	173590270	12640	12640	12640	12640	0
257	20250513	143800	173590270	12640	12640	12640	12640	0
258	20250513	143700	173590270	12640	12640	12640	12640	1
259	20250513	143600	173577630	12650	12650	12650	12650	0
260	20250513	143500	173577630	12650	12650	12650	12650	0
261	20250513	143400	173577630	12650	12650	12650	12650	1
262	20250513	143300	173564980	12660	12660	12660	12660	0
263	20250513	143200	173564980	12660	12660	12660	12660	0
264	20250513	143100	173564980	12660	12660	12660	12660	0
265	20250513	143000	173564980	12660	12660	12660	12660	0
266	20250513	142900	173564980	12660	12660	12660	12660	0
267	20250513	142800	173564980	12660	12660	12660	12660	0
268	20250513	142700	173564980	12660	12660	12660	12660	0
269	20250513	142600	173564980	12660	12660	12660	12660	0
270	20250513	142500	173564980	12660	12660	12660	12660	0
271	20250513	142400	173564980	12660	12660	12660	12660	2
272	20250513	142300	173539660	12650	12650	12650	12650	0
273	20250513	142200	173539660	12650	12650	12650	12650	0
274	20250513	142100	173539660	12650	12650	12650	12650	0
275	20250513	142000	173539660	12650	12650	12650	12650	0
276	20250513	141900	173539660	12650	12650	12650	12650	0
277	20250513	141800	173539660	12650	12650	12650	12650	0
278	20250513	141700	173539660	12650	12650	12650	12650	0
279	20250513	141600	173539660	12650	12650	12650	12650	0
280	20250513	141500	173539660	12650	12650	12650	12650	0
281	20250513	141400	173539660	12650	12650	12650	12650	1
282	20250513	141300	173527010	12650	12650	12650	12650	0
283	20250513	141200	173527010	12650	12650	12650	12650	0
284	20250513	141100	173527010	12650	12650	12650	12650	0
285	20250513	141000	173527010	12650	12650	12650	12650	0
286	20250513	140900	173527010	12650	12650	12650	12650	1
287	20250513	140800	173514360	12680	12680	12680	12680	3
288	20250513	140700	173476320	12680	12680	12680	12680	0
289	20250513	140600	173476320	12680	12680	12680	12680	0
290	20250513	140500	173476320	12680	12680	12680	12680	0
291	20250513	140400	173476320	12680	12680	12680	12680	1
292	20250513	140300	173463640	12660	12660	12660	12660	0
293	20250513	140200	173463640	12660	12660	12660	12660	0
294	20250513	140100	173463640	12660	12660	12660	12660	0
295	20250513	140000	173463640	12660	12660	12660	12660	0
296	20250513	135900	173463640	12660	12660	12660	12660	0
297	20250513	135800	173463640	12660	12660	12660	12660	0
298	20250513	135700	173463640	12660	12660	12660	12660	0
299	20250513	135600	173463640	12660	12660	12660	12660	0
300	20250513	135500	173463640	12660	12660	12660	12660	0
301	20250513	135400	173463640	12660	12660	12660	12660	0
302	20250513	135300	173463640	12660	12660	12660	12660	0
303	20250513	135200	173463640	12660	12660	12660	12660	0
304	20250513	135100	173463640	12660	12660	12660	12660	1
305	20250513	135000	173450980	12660	12660	12660	12660	0
306	20250513	134900	173450980	12660	12660	12660	12660	0
307	20250513	134800	173450980	12660	12660	12660	12660	0
308	20250513	134700	173450980	12660	12660	12660	12660	0
309	20250513	134600	173450980	12660	12660	12660	12660	0
310	20250513	134500	173450980	12660	12660	12660	12660	0
311	20250513	134400	173450980	12660	12660	12660	12660	0
312	20250513	134300	173450980	12660	12660	12660	12660	1
313	20250513	134200	173438320	12670	12700	12700	12670	661
314	20250513	134100	165054550	12730	12710	12750	12700	807
315	20250513	134000	154805060	12710	12690	12760	12690	621
316	20250513	133900	146911430	12650	12610	12650	12600	617
317	20250513	133800	139125080	12600	12610	12620	12600	510
318	20250513	133700	132692060	12610	12610	12610	12610	321
319	20250513	133600	128644250	12610	12610	12610	12610	0
320	20250513	133500	128644250	12610	12610	12610	12610	0
321	20250513	133400	128644250	12610	12610	12610	12610	0
322	20250513	133300	128644250	12610	12610	12610	12610	0
323	20250513	133200	128644250	12610	12610	12610	12610	0
324	20250513	133100	128644250	12610	12610	12610	12610	0
325	20250513	133000	128644250	12610	12610	12610	12610	0
326	20250513	132900	128644250	12610	12610	12610	12610	0
327	20250513	132800	128644250	12610	12610	12610	12610	0
328	20250513	132700	128644250	12610	12610	12610	12610	1
329	20250513	132600	128631640	12610	12610	12610	12610	0
330	20250513	132500	128631640	12610	12610	12610	12610	0
331	20250513	132400	128631640	12610	12610	12610	12610	0
332	20250513	132300	128631640	12610	12610	12610	12610	0
333	20250513	132200	128631640	12610	12610	12610	12610	0
334	20250513	132100	128631640	12610	12610	12610	12610	0
335	20250513	132000	128631640	12610	12610	12610	12610	0
336	20250513	131900	128631640	12610	12610	12610	12610	0
337	20250513	131800	128631640	12610	12610	12610	12610	1
338	20250513	131700	128619030	12610	12610	12610	12610	1
339	20250513	131600	128606420	12620	12620	12620	12620	24
340	20250513	131500	128303540	12610	12610	12610	12610	0
341	20250513	131400	128303540	12610	12610	12610	12610	0
342	20250513	131300	128303540	12610	12610	12610	12610	0
343	20250513	131200	128303540	12610	12610	12610	12610	0
344	20250513	131100	128303540	12610	12610	12610	12610	0
345	20250513	131000	128303540	12610	12610	12610	12610	0
346	20250513	130900	128303540	12610	12610	12610	12610	0
347	20250513	130800	128303540	12610	12610	12610	12610	0
348	20250513	130700	128303540	12610	12610	12610	12610	0
349	20250513	130600	128303540	12610	12610	12610	12610	0
350	20250513	130500	128303540	12610	12610	12610	12610	0
351	20250513	130400	128303540	12610	12610	12610	12610	1
352	20250513	130300	128290930	12630	12630	12630	12630	0
353	20250513	130200	128290930	12630	12630	12630	12630	0
354	20250513	130100	128290930	12630	12630	12630	12630	0
355	20250513	130000	128290930	12630	12630	12630	12630	1
356	20250513	125900	128278300	12610	12610	12610	12610	0
357	20250513	125800	128278300	12610	12610	12610	12610	0
358	20250513	125700	128278300	12610	12610	12610	12610	0
359	20250513	125600	128278300	12610	12610	12610	12610	0
360	20250513	125500	128278300	12610	12610	12610	12610	0
361	20250513	125400	128278300	12610	12610	12610	12610	0
362	20250513	125300	128278300	12610	12610	12610	12610	1
363	20250513	125200	128265690	12630	12630	12630	12630	1
364	20250513	125100	128253060	12630	12630	12630	12630	0
365	20250513	125000	128253060	12630	12630	12630	12630	0
366	20250513	124900	128253060	12630	12630	12630	12630	0
367	20250513	124800	128253060	12630	12630	12630	12630	0
368	20250513	124700	128253060	12630	12630	12630	12630	0
369	20250513	124600	128253060	12630	12630	12630	12630	0
370	20250513	124500	128253060	12630	12630	12630	12630	0
371	20250513	124400	128253060	12630	12630	12630	12630	0
372	20250513	124300	128253060	12630	12630	12630	12630	0
373	20250513	124200	128253060	12630	12630	12630	12630	0
374	20250513	124100	128253060	12630	12630	12630	12630	1
375	20250513	124000	128240430	12630	12630	12630	12630	0
376	20250513	123900	128240430	12630	12630	12630	12630	0
377	20250513	123800	128240430	12630	12630	12630	12630	0
378	20250513	123700	128240430	12630	12630	12630	12630	0
379	20250513	123600	128240430	12630	12630	12630	12630	0
380	20250513	123500	128240430	12630	12630	12630	12630	0
381	20250513	123400	128240430	12630	12630	12630	12630	0
382	20250513	123300	128240430	12630	12630	12630	12630	0
383	20250513	123200	128240430	12630	12630	12630	12630	0
384	20250513	123100	128240430	12630	12630	12630	12630	0
385	20250513	123000	128240430	12630	12630	12630	12630	0
386	20250513	122900	128240430	12630	12630	12630	12630	0
387	20250513	122800	128240430	12630	12630	12630	12630	1
388	20250513	122700	128227800	12630	12630	12630	12630	1
389	20250513	122600	128215170	12630	12630	12630	12630	0
390	20250513	122500	128215170	12630	12630	12630	12630	0
391	20250513	122400	128215170	12630	12630	12630	12630	0
392	20250513	122300	128215170	12630	12630	12630	12630	0
393	20250513	122200	128215170	12630	12630	12630	12630	0
394	20250513	122100	128215170	12630	12630	12630	12630	0
395	20250513	122000	128215170	12630	12630	12630	12630	5
396	20250513	121900	128152020	12630	12630	12630	12630	0
397	20250513	121800	128152020	12630	12630	12630	12630	0
398	20250513	121700	128152020	12630	12630	12630	12630	1
399	20250513	121600	128139390	12650	12650	12650	12650	0
400	20250513	121500	128139390	12650	12650	12650	12650	0
401	20250513	121400	128139390	12650	12650	12650	12650	0
402	20250513	121300	128139390	12650	12650	12650	12650	0
403	20250513	121200	128139390	12650	12650	12650	12650	0
404	20250513	121100	128139390	12650	12650	12650	12650	0
405	20250513	121000	128139390	12650	12650	12650	12650	0
406	20250513	120900	128139390	12650	12650	12650	12650	5
407	20250513	120800	128076140	12650	12650	12650	12650	0
408	20250513	120700	128076140	12650	12650	12650	12650	0
409	20250513	120600	128076140	12650	12650	12650	12650	0
410	20250513	120500	128076140	12650	12650	12650	12650	2
411	20250513	120400	128050840	12630	12630	12630	12630	0
412	20250513	120300	128050840	12630	12630	12630	12630	1
413	20250513	120200	128038210	12660	12660	12660	12660	0
414	20250513	120100	128038210	12660	12660	12660	12660	0
415	20250513	120000	128038210	12660	12660	12660	12660	1
416	20250513	115900	128025550	12630	12630	12630	12630	0
417	20250513	115800	128025550	12630	12630	12630	12630	0
418	20250513	115700	128025550	12630	12630	12630	12630	0
419	20250513	115600	128025550	12630	12630	12630	12630	0
420	20250513	115500	128025550	12630	12630	12630	12630	0
421	20250513	115400	128025550	12630	12630	12630	12630	1
422	20250513	115300	128012920	12630	12630	12630	12630	0
423	20250513	115200	128012920	12630	12630	12630	12630	0
424	20250513	115100	128012920	12630	12630	12630	12630	0
425	20250513	115000	128012920	12630	12630	12630	12630	0
426	20250513	114900	128012920	12630	12630	12630	12630	0
427	20250513	114800	128012920	12630	12630	12630	12630	0
428	20250513	114700	128012920	12630	12630	12630	12630	0
429	20250513	114600	128012920	12630	12630	12630	12630	0
430	20250513	114500	128012920	12630	12630	12630	12630	0
431	20250513	114400	128012920	12630	12630	12630	12630	0
432	20250513	114300	128012920	12630	12630	12630	12630	0
433	20250513	114200	128012920	12630	12630	12630	12630	0
434	20250513	114100	128012920	12630	12630	12630	12630	0
435	20250513	114000	128012920	12630	12630	12630	12630	0
436	20250513	113900	128012920	12630	12630	12630	12630	0
437	20250513	113800	128012920	12630	12630	12630	12630	0
438	20250513	113700	128012920	12630	12630	12630	12630	1
439	20250513	113600	128000290	12640	12640	12640	12640	0
440	20250513	113500	128000290	12640	12640	12640	12640	0
441	20250513	113400	128000290	12640	12640	12640	12640	0
442	20250513	113300	128000290	12640	12640	12640	12640	0
443	20250513	113200	128000290	12640	12640	12640	12640	0
444	20250513	113100	128000290	12640	12650	12650	12640	2
445	20250513	113000	127975000	12680	12680	12680	12680	0
446	20250513	112900	127975000	12680	12680	12680	12680	0
447	20250513	112800	127975000	12680	12680	12680	12680	0
448	20250513	112700	127975000	12680	12680	12680	12680	0
449	20250513	112600	127975000	12680	12680	12680	12680	0
450	20250513	112500	127975000	12680	12680	12680	12680	0
451	20250513	112400	127975000	12680	12680	12680	12680	0
452	20250513	112300	127975000	12680	12680	12680	12680	0
453	20250513	112200	127975000	12680	12680	12680	12680	0
454	20250513	112100	127975000	12680	12680	12680	12680	0
455	20250513	112000	127975000	12680	12680	12680	12680	0
456	20250513	111900	127975000	12680	12680	12680	12680	0
457	20250513	111800	127975000	12680	12680	12680	12680	0
458	20250513	111700	127975000	12680	12680	12680	12680	0
459	20250513	111600	127975000	12680	12680	12680	12680	0
460	20250513	111500	127975000	12680	12680	12680	12680	0
461	20250513	111400	127975000	12680	12750	12750	12680	768
462	20250513	111300	118217610	12700	12750	12750	12700	148
463	20250513	111200	116337840	12710	12740	12760	12690	488
464	20250513	111100	110134890	12760	12600	12770	12600	545
465	20250513	111000	103227640	12630	12610	12630	12600	388
466	20250513	110900	98327380	12600	12600	12600	12600	2
467	20250513	110800	98302180	12600	12600	12630	12600	198
468	20250513	110700	95801720	12620	12610	12620	12610	410
469	20250513	110600	90630140	12600	12630	12630	12600	198
470	20250513	110500	88129640	12630	12630	12630	12630	0
471	20250513	110400	88129640	12630	12630	12630	12630	0
472	20250513	110300	88129640	12630	12630	12630	12630	0
473	20250513	110200	88129640	12630	12630	12630	12630	0
474	20250513	110100	88129640	12630	12630	12630	12630	0
475	20250513	110000	88129640	12630	12630	12630	12630	0
476	20250513	105900	88129640	12630	12630	12630	12630	0
477	20250513	105800	88129640	12630	12630	12630	12630	0
478	20250513	105700	88129640	12630	12630	12630	12630	0
479	20250513	105600	88129640	12630	12630	12630	12630	0
480	20250513	105500	88129640	12630	12630	12630	12630	0
481	20250513	105400	88129640	12630	12630	12630	12630	0
482	20250513	105300	88129640	12630	12630	12630	12630	0
483	20250513	105200	88129640	12630	12630	12630	12630	0
484	20250513	105100	88129640	12630	12630	12630	12630	0
485	20250513	105000	88129640	12630	12630	12630	12630	0
486	20250513	104900	88129640	12630	12630	12630	12630	0
487	20250513	104800	88129640	12630	12630	12630	12630	0
488	20250513	104700	88129640	12630	12630	12630	12630	11
489	20250513	104600	87990710	12630	12630	12630	12630	0
490	20250513	104500	87990710	12630	12630	12630	12630	0
491	20250513	104400	87990710	12630	12630	12630	12630	1
492	20250513	104300	87978080	12630	12630	12630	12630	0
493	20250513	104200	87978080	12630	12630	12630	12630	0
494	20250513	104100	87978080	12630	12630	12630	12630	0
495	20250513	104000	87978080	12630	12630	12630	12630	0
496	20250513	103900	87978080	12630	12630	12630	12630	0
497	20250513	103800	87978080	12630	12630	12630	12630	0
498	20250513	103700	87978080	12630	12630	12630	12630	0
499	20250513	103600	87978080	12630	12630	12630	12630	0
500	20250513	103500	87978080	12630	12630	12630	12630	0
501	20250513	103400	87978080	12630	12630	12630	12630	0
502	20250513	103300	87978080	12630	12630	12630	12630	0
503	20250513	103200	87978080	12630	12630	12630	12630	0
504	20250513	103100	87978080	12630	12630	12630	12630	0
505	20250513	103000	87978080	12630	12630	12630	12630	0
506	20250513	102900	87978080	12630	12630	12630	12630	0
507	20250513	102800	87978080	12630	12630	12630	12630	0
508	20250513	102700	87978080	12630	12630	12630	12630	0
509	20250513	102600	87978080	12630	12630	12630	12630	0
510	20250513	102500	87978080	12630	12630	12630	12630	0
511	20250513	102400	87978080	12630	12630	12630	12630	2
512	20250513	102300	87952820	12600	12600	12600	12600	0
513	20250513	102200	87952820	12600	12600	12600	12600	1
514	20250513	102100	87940220	12640	12640	12640	12640	1
515	20250513	102000	87927580	12670	12670	12670	12670	0
516	20250513	101900	87927580	12670	12670	12670	12670	0
517	20250513	101800	87927580	12670	12670	12670	12670	0
518	20250513	101700	87927580	12670	12670	12670	12670	0
519	20250513	101600	87927580	12670	12670	12670	12670	0
520	20250513	101500	87927580	12670	12750	12750	12670	167
521	20250513	101400	85811410	12700	12740	12740	12700	223
522	20250513	101300	82973790	12700	12760	12760	12700	346
523	20250513	101200	78575230	12730	12700	12770	12700	777
524	20250513	101100	68694800	12670	12610	12670	12600	484
525	20250513	101000	62580300	12630	12600	12630	12600	363
526	20250513	100900	57995830	12600	12620	12630	12600	227
527	20250513	100800	55129040	12650	12610	12650	12600	213
528	20250513	100700	52439530	12610	12610	12610	12610	0
529	20250513	100600	52439530	12610	12610	12610	12610	0
530	20250513	100500	52439530	12610	12610	12610	12610	0
531	20250513	100400	52439530	12610	12610	12610	12610	4
532	20250513	100300	52389090	12600	12600	12600	12600	4
533	20250513	100200	52338690	12600	12600	12600	12600	0
534	20250513	100100	52338690	12600	12600	12600	12600	0
535	20250513	100000	52338690	12600	12600	12600	12600	0
536	20250513	095900	52338690	12600	12600	12600	12600	0
537	20250513	095800	52338690	12600	12600	12600	12600	0
538	20250513	095700	52338690	12600	12600	12600	12600	0
539	20250513	095600	52338690	12600	12600	12600	12600	3
540	20250513	095500	52300890	12610	12610	12610	12610	300
541	20250513	095400	48517890	12600	12600	12600	12600	0
542	20250513	095300	48517890	12600	12600	12600	12600	0
543	20250513	095200	48517890	12600	12640	12640	12600	187
544	20250513	095100	46161240	12670	12670	12670	12670	0
545	20250513	095000	46161240	12670	12670	12670	12670	0
546	20250513	094900	46161240	12670	12670	12670	12670	0
547	20250513	094800	46161240	12670	12670	12670	12670	0
548	20250513	094700	46161240	12670	12670	12670	12670	0
549	20250513	094600	46161240	12670	12670	12670	12670	0
550	20250513	094500	46161240	12670	12670	12670	12670	0
551	20250513	094400	46161240	12670	12670	12670	12670	0
552	20250513	094300	46161240	12670	12670	12670	12670	0
553	20250513	094200	46161240	12670	12670	12670	12670	0
554	20250513	094100	46161240	12670	12670	12670	12670	0
555	20250513	094000	46161240	12670	12670	12670	12670	0
556	20250513	093900	46161240	12670	12670	12670	12670	0
557	20250513	093800	46161240	12670	12670	12670	12670	0
558	20250513	093700	46161240	12670	12670	12670	12670	0
559	20250513	093600	46161240	12670	12740	12740	12670	49
560	20250513	093500	45539410	12710	12750	12750	12710	482
561	20250513	093400	39411460	12750	12690	12760	12680	750
562	20250513	093300	29876900	12720	12710	12780	12710	935
563	20250513	093200	17972970	12630	12610	12630	12610	437
564	20250513	093100	12460070	12620	12600	12620	12600	739
565	20250513	093000	3142730	12600	12620	12620	12600	41
566	20250513	092900	2626110	12620	12620	12620	12620	0
567	20250513	092800	2626110	12620	12620	12620	12620	0
568	20250513	092700	2626110	12620	12620	12620	12620	0
569	20250513	092600	2626110	12620	12620	12620	12620	0
570	20250513	092500	2626110	12620	12620	12620	12620	0
571	20250513	092400	2626110	12620	12620	12620	12620	0
572	20250513	092300	2626110	12620	12620	12620	12620	0
573	20250513	092200	2626110	12620	12620	12620	12620	9
574	20250513	092100	2512530	12610	12630	12630	12610	75
575	20250513	092000	1566480	12660	12660	12660	12660	0
576	20250513	091900	1566480	12660	12660	12660	12660	0
577	20250513	091800	1566480	12660	12660	12660	12660	0
578	20250513	091700	1566480	12660	12660	12660	12660	0
579	20250513	091600	1566480	12660	12660	12660	12660	0
580	20250513	091500	1566480	12660	12660	12660	12660	0
581	20250513	091400	1566480	12660	12660	12660	12660	0
582	20250513	091300	1566480	12660	12660	12660	12660	0
583	20250513	091200	1566480	12660	12660	12660	12660	0
584	20250513	091100	1566480	12660	12660	12660	12660	0
585	20250513	091000	1566480	12660	12660	12660	12660	0
586	20250513	090900	1566480	12660	12660	12660	12660	0
587	20250513	090800	1566480	12660	12660	12660	12660	3
588	20250513	090700	1528500	12630	12630	12630	12630	0
589	20250513	090600	1528500	12630	12630	12630	12630	0
590	20250513	090500	1528500	12630	12630	12630	12630	0
591	20250513	090400	1528500	12630	12640	12650	12630	118
592	20250513	090300	37980	12660	12660	12660	12660	3
593	20250513	090200	0	12660	12660	12660	12660	0
594	20250513	090100	0	12660	12660	12660	12660	0
595	20250513	090000	0	12660	12660	12660	12660	0