KissMeData/024090/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	185200	247127570	12710	12710	12710	12710	235
3	20250514	185100	247127570	12710	12710	12710	12710	0
4	20250514	185000	247127570	12710	12710	12710	12710	0
5	20250514	184900	247127570	12710	12710	12710	12710	0
6	20250514	184800	247127570	12710	12710	12710	12710	0
7	20250514	184700	247127570	12710	12710	12710	12710	0
8	20250514	184600	247127570	12710	12710	12710	12710	0
9	20250514	184500	247127570	12710	12710	12710	12710	0
10	20250514	184400	247127570	12710	12710	12710	12710	0
11	20250514	184300	247127570	12710	12710	12710	12710	0
12	20250514	184200	247127570	12710	12710	12710	12710	0
13	20250514	184100	247127570	12710	12710	12710	12710	0
14	20250514	184000	247127570	12710	12710	12710	12710	0
15	20250514	183900	247127570	12710	12710	12710	12710	0
16	20250514	183800	247127570	12710	12710	12710	12710	0
17	20250514	183700	247127570	12710	12710	12710	12710	0
18	20250514	183600	247127570	12710	12710	12710	12710	0
19	20250514	183500	247127570	12710	12710	12710	12710	0
20	20250514	183400	247127570	12710	12710	12710	12710	0
21	20250514	183300	247127570	12710	12710	12710	12710	0
22	20250514	183200	247127570	12710	12710	12710	12710	0
23	20250514	183100	247127570	12710	12710	12710	12710	0
24	20250514	183000	247127570	12710	12710	12710	12710	0
25	20250514	182900	247127570	12710	12710	12710	12710	0
26	20250514	182800	247127570	12710	12710	12710	12710	0
27	20250514	182700	247127570	12710	12710	12710	12710	0
28	20250514	182600	247127570	12710	12710	12710	12710	0
29	20250514	182500	247127570	12710	12710	12710	12710	0
30	20250514	182400	247127570	12710	12710	12710	12710	0
31	20250514	182300	247127570	12710	12710	12710	12710	0
32	20250514	182200	247127570	12710	12710	12710	12710	235
33	20250514	182100	247127570	12710	12710	12710	12710	0
34	20250514	182000	247127570	12710	12710	12710	12710	0
35	20250514	181900	247127570	12710	12710	12710	12710	0
36	20250514	181800	247127570	12710	12710	12710	12710	0
37	20250514	181700	247127570	12710	12710	12710	12710	0
38	20250514	181600	247127570	12710	12710	12710	12710	0
39	20250514	181500	247127570	12710	12710	12710	12710	0
40	20250514	181400	247127570	12710	12710	12710	12710	0
41	20250514	181300	247127570	12710	12710	12710	12710	0
42	20250514	181200	247127570	12710	12710	12710	12710	0
43	20250514	181100	247127570	12710	12710	12710	12710	0
44	20250514	181000	247127570	12710	12710	12710	12710	0
45	20250514	180900	247127570	12710	12710	12710	12710	0
46	20250514	180800	247127570	12710	12710	12710	12710	0
47	20250514	180700	247127570	12710	12710	12710	12710	0
48	20250514	180600	247127570	12710	12710	12710	12710	0
49	20250514	180500	247127570	12710	12710	12710	12710	0
50	20250514	180400	247127570	12710	12710	12710	12710	0
51	20250514	180300	247127570	12710	12710	12710	12710	0
52	20250514	180200	247127570	12710	12710	12710	12710	0
53	20250514	180100	247127570	12710	12710	12710	12710	0
54	20250514	180000	247127570	12710	12710	12710	12710	0
55	20250514	175900	247127570	12710	12710	12710	12710	0
56	20250514	175800	247127570	12710	12710	12710	12710	0
57	20250514	175700	247127570	12710	12710	12710	12710	0
58	20250514	175600	247127570	12710	12710	12710	12710	0
59	20250514	175500	247127570	12710	12710	12710	12710	0
60	20250514	175400	247127570	12710	12710	12710	12710	0
61	20250514	175300	247127570	12710	12710	12710	12710	0
62	20250514	175200	247127570	12710	12710	12710	12710	235
63	20250514	175100	247127570	12710	12710	12710	12710	0
64	20250514	175000	247127570	12710	12710	12710	12710	0
65	20250514	174900	247127570	12710	12710	12710	12710	0
66	20250514	174800	247127570	12710	12710	12710	12710	0
67	20250514	174700	247127570	12710	12710	12710	12710	0
68	20250514	174600	247127570	12710	12710	12710	12710	0
69	20250514	174500	247127570	12710	12710	12710	12710	0
70	20250514	174400	247127570	12710	12710	12710	12710	0
71	20250514	174300	247127570	12710	12710	12710	12710	0
72	20250514	174200	247127570	12710	12710	12710	12710	0
73	20250514	174100	247127570	12710	12710	12710	12710	0
74	20250514	174000	247127570	12710	12710	12710	12710	0
75	20250514	173900	247127570	12710	12710	12710	12710	0
76	20250514	173800	247127570	12710	12710	12710	12710	0
77	20250514	173700	247127570	12710	12710	12710	12710	0
78	20250514	173600	247127570	12710	12710	12710	12710	0
79	20250514	173500	247127570	12710	12710	12710	12710	0
80	20250514	173400	247127570	12710	12710	12710	12710	0
81	20250514	173300	247127570	12710	12710	12710	12710	0
82	20250514	173200	247127570	12710	12710	12710	12710	0
83	20250514	173100	247127570	12710	12710	12710	12710	0
84	20250514	173000	247127570	12710	12710	12710	12710	0
85	20250514	172900	247127570	12710	12710	12710	12710	0
86	20250514	172800	247127570	12710	12710	12710	12710	0
87	20250514	172700	247127570	12710	12710	12710	12710	0
88	20250514	172600	247127570	12710	12710	12710	12710	0
89	20250514	172500	247127570	12710	12710	12710	12710	0
90	20250514	172400	247127570	12710	12710	12710	12710	0
91	20250514	172300	247127570	12710	12710	12710	12710	0
92	20250514	172200	247127570	12710	12710	12710	12710	235
93	20250514	172100	247127570	12710	12710	12710	12710	0
94	20250514	172000	247127570	12710	12710	12710	12710	0
95	20250514	171900	247127570	12710	12710	12710	12710	0
96	20250514	171800	247127570	12710	12710	12710	12710	0
97	20250514	171700	247127570	12710	12710	12710	12710	0
98	20250514	171600	247127570	12710	12710	12710	12710	0
99	20250514	171500	247127570	12710	12710	12710	12710	0
100	20250514	171400	247127570	12710	12710	12710	12710	0
101	20250514	171300	247127570	12710	12710	12710	12710	0
102	20250514	171200	247127570	12710	12710	12710	12710	0
103	20250514	171100	247127570	12710	12710	12710	12710	0
104	20250514	171000	247127570	12710	12710	12710	12710	0
105	20250514	170900	247127570	12710	12710	12710	12710	0
106	20250514	170800	247127570	12710	12710	12710	12710	0
107	20250514	170700	247127570	12710	12710	12710	12710	0
108	20250514	170600	247127570	12710	12710	12710	12710	0
109	20250514	170500	247127570	12710	12710	12710	12710	0
110	20250514	170400	247127570	12710	12710	12710	12710	0
111	20250514	170300	247127570	12710	12710	12710	12710	0
112	20250514	170200	247127570	12710	12710	12710	12710	0
113	20250514	170100	247127570	12710	12710	12710	12710	0
114	20250514	170000	247127570	12710	12710	12710	12710	0
115	20250514	165900	247127570	12710	12710	12710	12710	0
116	20250514	165800	247127570	12710	12710	12710	12710	0
117	20250514	165700	247127570	12710	12710	12710	12710	0
118	20250514	165600	247127570	12710	12710	12710	12710	0
119	20250514	165500	247127570	12710	12710	12710	12710	0
120	20250514	165400	247127570	12710	12710	12710	12710	0
121	20250514	165300	247127570	12710	12710	12710	12710	0
122	20250514	165200	247127570	12710	12710	12710	12710	235
123	20250514	165100	247127570	12710	12710	12710	12710	0
124	20250514	165000	247127570	12710	12710	12710	12710	0
125	20250514	164900	247127570	12710	12710	12710	12710	0
126	20250514	164800	247127570	12710	12710	12710	12710	0
127	20250514	164700	247127570	12710	12710	12710	12710	0
128	20250514	164600	247127570	12710	12710	12710	12710	0
129	20250514	164500	247127570	12710	12710	12710	12710	0
130	20250514	164400	247127570	12710	12710	12710	12710	0
131	20250514	164300	247127570	12710	12710	12710	12710	0
132	20250514	164200	247127570	12710	12710	12710	12710	0
133	20250514	164100	247127570	12710	12710	12710	12710	0
134	20250514	164000	247127570	12710	12710	12710	12710	0
135	20250514	163900	247127570	12710	12710	12710	12710	0
136	20250514	163800	247127570	12710	12710	12710	12710	0
137	20250514	163700	247127570	12710	12710	12710	12710	0
138	20250514	163600	247127570	12710	12710	12710	12710	0
139	20250514	163500	247127570	12710	12710	12710	12710	0
140	20250514	163400	247127570	12710	12710	12710	12710	0
141	20250514	163300	247127570	12710	12710	12710	12710	0
142	20250514	163200	247127570	12710	12710	12710	12710	0
143	20250514	163100	247127570	12710	12710	12710	12710	0
144	20250514	163000	247127570	12710	12710	12710	12710	0
145	20250514	162900	247127570	12710	12710	12710	12710	0
146	20250514	162800	247127570	12710	12710	12710	12710	0
147	20250514	162700	247127570	12710	12710	12710	12710	0
148	20250514	162600	247127570	12710	12710	12710	12710	0
149	20250514	162500	247127570	12710	12710	12710	12710	0
150	20250514	162400	247127570	12710	12710	12710	12710	0
151	20250514	162300	247127570	12710	12710	12710	12710	0
152	20250514	162200	247127570	12710	12710	12710	12710	235
153	20250514	162100	247127570	12710	12710	12710	12710	0
154	20250514	162000	247127570	12710	12710	12710	12710	0
155	20250514	161900	247127570	12710	12710	12710	12710	0
156	20250514	161800	247127570	12710	12710	12710	12710	0
157	20250514	161700	247127570	12710	12710	12710	12710	0
158	20250514	161600	247127570	12710	12710	12710	12710	0
159	20250514	161500	247127570	12710	12710	12710	12710	0
160	20250514	161400	247127570	12710	12710	12710	12710	0
161	20250514	161300	247127570	12710	12710	12710	12710	0
162	20250514	161200	247127570	12710	12710	12710	12710	0
163	20250514	161100	247127570	12710	12710	12710	12710	0
164	20250514	161000	247127570	12710	12710	12710	12710	0
165	20250514	160900	247127570	12710	12710	12710	12710	0
166	20250514	160800	247127570	12710	12710	12710	12710	0
167	20250514	160700	247127570	12710	12710	12710	12710	0
168	20250514	160600	247127570	12710	12710	12710	12710	0
169	20250514	160500	247127570	12710	12710	12710	12710	0
170	20250514	160400	247127570	12710	12710	12710	12710	0
171	20250514	160300	247127570	12710	12710	12710	12710	0
172	20250514	160200	247127570	12710	12710	12710	12710	0
173	20250514	160100	247127570	12710	12710	12710	12710	0
174	20250514	160000	247127570	12710	12710	12710	12710	0
175	20250514	155900	247127570	12710	12710	12710	12710	0
176	20250514	155800	247127570	12710	12710	12710	12710	0
177	20250514	155700	247127570	12710	12710	12710	12710	0
178	20250514	155600	247127570	12710	12710	12710	12710	0
179	20250514	155500	247127570	12710	12710	12710	12710	0
180	20250514	155400	247127570	12710	12710	12710	12710	0
181	20250514	155300	247127570	12710	12710	12710	12710	0
182	20250514	155200	247127570	12710	12710	12710	12710	235
183	20250514	155100	247127570	12710	12710	12710	12710	0
184	20250514	155000	247127570	12710	12710	12710	12710	0
185	20250514	154900	247127570	12710	12710	12710	12710	0
186	20250514	154800	247127570	12710	12710	12710	12710	0
187	20250514	154700	247127570	12710	12710	12710	12710	0
188	20250514	154600	247127570	12710	12710	12710	12710	0
189	20250514	154500	247127570	12710	12710	12710	12710	0
190	20250514	154400	247127570	12710	12710	12710	12710	0
191	20250514	154300	247127570	12710	12710	12710	12710	0
192	20250514	154200	247127570	12710	12710	12710	12710	0
193	20250514	154100	247127570	12710	12710	12710	12710	0
194	20250514	154000	247127570	12710	12710	12710	12710	0
195	20250514	153900	247127570	12710	12710	12710	12710	0
196	20250514	153800	247127570	12710	12710	12710	12710	0
197	20250514	153700	247127570	12710	12710	12710	12710	0
198	20250514	153600	247127570	12710	12710	12710	12710	0
199	20250514	153500	247127570	12710	12710	12710	12710	0
200	20250514	153400	247127570	12710	12710	12710	12710	0
201	20250514	153300	247127570	12710	12710	12710	12710	0
202	20250514	153200	247127570	12710	12710	12710	12710	0
203	20250514	153100	247127570	12710	12710	12710	12710	0
204	20250514	153000	247127570	12710	12710	12710	12710	235
205	20250514	152900	244140720	12710	12710	12710	12710	0
206	20250514	152800	244140720	12710	12710	12710	12710	0
207	20250514	152700	244140720	12710	12710	12710	12710	0
208	20250514	152600	244140720	12710	12710	12710	12710	0
209	20250514	152500	244140720	12710	12710	12710	12710	0
210	20250514	152400	244140720	12710	12710	12710	12710	0
211	20250514	152300	244140720	12710	12710	12710	12710	0
212	20250514	152200	244140720	12710	12710	12710	12710	0
213	20250514	152100	244140720	12710	12710	12710	12710	0
214	20250514	152000	244140720	12710	12710	12710	12710	0
215	20250514	151900	244140720	12710	12710	12710	12710	0
216	20250514	151800	244140720	12710	12710	12710	12710	0
217	20250514	151700	244140720	12710	12710	12710	12710	0
218	20250514	151600	244140720	12710	12710	12710	12710	0
219	20250514	151500	244140720	12710	12710	12710	12710	0
220	20250514	151400	244140720	12710	12710	12710	12710	0
221	20250514	151300	244140720	12710	12710	12710	12710	39
222	20250514	151200	243645030	12710	12710	12710	12710	0
223	20250514	151100	243645030	12710	12710	12710	12710	0
224	20250514	151000	243645030	12710	12710	12710	12710	0
225	20250514	150900	243645030	12710	12710	12710	12710	0
226	20250514	150800	243645030	12710	12710	12710	12710	0
227	20250514	150700	243645030	12710	12710	12710	12710	0
228	20250514	150600	243645030	12710	12710	12710	12710	5
229	20250514	150500	243581480	12700	12700	12700	12700	0
230	20250514	150400	243581480	12700	12700	12700	12700	70
231	20250514	150300	242692480	12740	12740	12740	12740	0
232	20250514	150200	242692480	12740	12740	12740	12740	0
233	20250514	150100	242692480	12740	12700	12740	12700	2
234	20250514	150000	242667040	12680	12680	12680	12680	0
235	20250514	145900	242667040	12680	12680	12680	12680	158
236	20250514	145800	240663600	12680	12680	12680	12680	0
237	20250514	145700	240663600	12680	12680	12680	12680	0
238	20250514	145600	240663600	12680	12680	12680	12680	1
239	20250514	145500	240650920	12670	12670	12670	12670	0
240	20250514	145400	240650920	12670	12670	12670	12670	0
241	20250514	145300	240650920	12670	12670	12670	12670	0
242	20250514	145200	240650920	12670	12670	12670	12670	150
243	20250514	145100	238750420	12660	12660	12660	12660	0
244	20250514	145000	238750420	12660	12660	12660	12660	0
245	20250514	144900	238750420	12660	12660	12660	12660	0
246	20250514	144800	238750420	12660	12660	12660	12660	28
247	20250514	144700	238395940	12660	12660	12660	12660	0
248	20250514	144600	238395940	12660	12660	12660	12660	0
249	20250514	144500	238395940	12660	12660	12660	12660	0
250	20250514	144400	238395940	12660	12660	12660	12660	1
251	20250514	144300	238383280	12660	12660	12660	12660	0
252	20250514	144200	238383280	12660	12660	12660	12660	0
253	20250514	144100	238383280	12660	12660	12660	12660	0
254	20250514	144000	238383280	12660	12660	12660	12660	0
255	20250514	143900	238383280	12660	12660	12660	12660	557
256	20250514	143800	231331660	12660	12660	12660	12660	0
257	20250514	143700	231331660	12660	12660	12660	12660	1
258	20250514	143600	231319000	12670	12670	12670	12670	0
259	20250514	143500	231319000	12670	12670	12670	12670	0
260	20250514	143400	231319000	12670	12670	12670	12670	0
261	20250514	143300	231319000	12670	12670	12670	12670	0
262	20250514	143200	231319000	12670	12670	12670	12670	0
263	20250514	143100	231319000	12670	12670	12670	12670	0
264	20250514	143000	231319000	12670	12670	12670	12670	0
265	20250514	142900	231319000	12670	12670	12670	12670	0
266	20250514	142800	231319000	12670	12670	12670	12670	0
267	20250514	142700	231319000	12670	12670	12670	12670	0
268	20250514	142600	231319000	12670	12670	12670	12670	0
269	20250514	142500	231319000	12670	12670	12670	12670	0
270	20250514	142400	231319000	12670	12670	12670	12670	1
271	20250514	142300	231306330	12650	12650	12650	12650	0
272	20250514	142200	231306330	12650	12650	12650	12650	0
273	20250514	142100	231306330	12650	12650	12650	12650	0
274	20250514	142000	231306330	12650	12650	12650	12650	0
275	20250514	141900	231306330	12650	12650	12650	12650	0
276	20250514	141800	231306330	12650	12650	12650	12650	0
277	20250514	141700	231306330	12650	12650	12650	12650	0
278	20250514	141600	231306330	12650	12650	12650	12650	434
279	20250514	141500	225816230	12650	12650	12650	12650	0
280	20250514	141400	225816230	12650	12650	12650	12650	0
281	20250514	141300	225816230	12650	12650	12650	12650	0
282	20250514	141200	225816230	12650	12650	12650	12650	0
283	20250514	141100	225816230	12650	12650	12650	12650	0
284	20250514	141000	225816230	12650	12650	12650	12650	1
285	20250514	140900	225803580	12640	12640	12640	12640	0
286	20250514	140800	225803580	12640	12640	12640	12640	1
287	20250514	140700	225790940	12650	12650	12650	12650	0
288	20250514	140600	225790940	12650	12650	12650	12650	0
289	20250514	140500	225790940	12650	12650	12650	12650	0
290	20250514	140400	225790940	12650	12650	12650	12650	0
291	20250514	140300	225790940	12650	12650	12650	12650	0
292	20250514	140200	225790940	12650	12650	12650	12650	0
293	20250514	140100	225790940	12650	12650	12650	12650	0
294	20250514	140000	225790940	12650	12650	12650	12650	0
295	20250514	135900	225790940	12650	12650	12650	12650	0
296	20250514	135800	225790940	12650	12650	12650	12650	0
297	20250514	135700	225790940	12650	12650	12650	12650	0
298	20250514	135600	225790940	12650	12650	12650	12650	0
299	20250514	135500	225790940	12650	12650	12650	12650	0
300	20250514	135400	225790940	12650	12650	12650	12650	101
301	20250514	135300	224513290	12680	12680	12680	12680	0
302	20250514	135200	224513290	12680	12680	12680	12680	0
303	20250514	135100	224513290	12680	12680	12680	12680	0
304	20250514	135000	224513290	12680	12680	12680	12680	0
305	20250514	134900	224513290	12680	12680	12680	12680	0
306	20250514	134800	224513290	12680	12680	12680	12680	0
307	20250514	134700	224513290	12680	12680	12680	12680	0
308	20250514	134600	224513290	12680	12680	12680	12680	0
309	20250514	134500	224513290	12680	12680	12680	12680	0
310	20250514	134400	224513290	12680	12680	12680	12680	0
311	20250514	134300	224513290	12680	12680	12680	12680	0
312	20250514	134200	224513290	12680	12680	12680	12680	0
313	20250514	134100	224513290	12680	12680	12680	12680	0
314	20250514	134000	224513290	12680	12680	12680	12680	0
315	20250514	133900	224513290	12680	12680	12680	12680	0
316	20250514	133800	224513290	12680	12680	12680	12680	0
317	20250514	133700	224513290	12680	12680	12680	12680	0
318	20250514	133600	224513290	12680	12680	12680	12680	0
319	20250514	133500	224513290	12680	12680	12680	12680	0
320	20250514	133400	224513290	12680	12680	12680	12680	0
321	20250514	133300	224513290	12680	12680	12680	12680	0
322	20250514	133200	224513290	12680	12680	12680	12680	0
323	20250514	133100	224513290	12680	12680	12680	12680	0
324	20250514	133000	224513290	12680	12680	12680	12680	8
325	20250514	132900	224411850	12680	12680	12680	12680	0
326	20250514	132800	224411850	12680	12680	12680	12680	0
327	20250514	132700	224411850	12680	12680	12680	12680	0
328	20250514	132600	224411850	12680	12680	12680	12680	0
329	20250514	132500	224411850	12680	12680	12680	12680	0
330	20250514	132400	224411850	12680	12680	12680	12680	4
331	20250514	132300	224361130	12710	12710	12710	12710	0
332	20250514	132200	224361130	12710	12710	12710	12710	0
333	20250514	132100	224361130	12710	12710	12710	12710	0
334	20250514	132000	224361130	12710	12710	12710	12710	0
335	20250514	131900	224361130	12710	12710	12710	12710	0
336	20250514	131800	224361130	12710	12710	12710	12710	0
337	20250514	131700	224361130	12710	12710	12710	12710	0
338	20250514	131600	224361130	12710	12710	12710	12710	0
339	20250514	131500	224361130	12710	12710	12710	12710	0
340	20250514	131400	224361130	12710	12710	12710	12710	0
341	20250514	131300	224361130	12710	12710	12710	12710	0
342	20250514	131200	224361130	12710	12710	12710	12710	0
343	20250514	131100	224361130	12710	12710	12710	12710	0
344	20250514	131000	224361130	12710	12710	12710	12710	0
345	20250514	130900	224361130	12710	12710	12710	12710	0
346	20250514	130800	224361130	12710	12710	12710	12710	0
347	20250514	130700	224361130	12710	12700	12710	12700	462
348	20250514	130600	218493330	12700	12700	12700	12700	0
349	20250514	130500	218493330	12700	12700	12700	12700	0
350	20250514	130400	218493330	12700	12700	12700	12700	0
351	20250514	130300	218493330	12700	12700	12700	12700	0
352	20250514	130200	218493330	12700	12700	12700	12700	0
353	20250514	130100	218493330	12700	12700	12700	12700	0
354	20250514	130000	218493330	12700	12700	12700	12700	0
355	20250514	125900	218493330	12700	12700	12700	12700	0
356	20250514	125800	218493330	12700	12700	12700	12700	0
357	20250514	125700	218493330	12700	12700	12700	12700	0
358	20250514	125600	218493330	12700	12700	12700	12700	0
359	20250514	125500	218493330	12700	12700	12700	12700	0
360	20250514	125400	218493330	12700	12700	12700	12700	0
361	20250514	125300	218493330	12700	12700	12700	12700	0
362	20250514	125200	218493330	12700	12700	12700	12700	0
363	20250514	125100	218493330	12700	12700	12700	12700	1
364	20250514	125000	218480630	12740	12740	12740	12740	4
365	20250514	124900	218429670	12720	12720	12720	12720	0
366	20250514	124800	218429670	12720	12720	12720	12720	5
367	20250514	124700	218366070	12720	12720	12720	12720	0
368	20250514	124600	218366070	12720	12720	12720	12720	0
369	20250514	124500	218366070	12720	12720	12720	12720	0
370	20250514	124400	218366070	12720	12720	12720	12720	1
371	20250514	124300	218353350	12730	12730	12730	12730	0
372	20250514	124200	218353350	12730	12730	12730	12730	0
373	20250514	124100	218353350	12730	12730	12730	12730	0
374	20250514	124000	218353350	12730	12730	12730	12730	0
375	20250514	123900	218353350	12730	12730	12730	12730	0
376	20250514	123800	218353350	12730	12730	12730	12730	0
377	20250514	123700	218353350	12730	12730	12730	12730	0
378	20250514	123600	218353350	12730	12730	12730	12730	0
379	20250514	123500	218353350	12730	12730	12730	12730	0
380	20250514	123400	218353350	12730	12730	12730	12730	0
381	20250514	123300	218353350	12730	12730	12730	12730	0
382	20250514	123200	218353350	12730	12730	12730	12730	0
383	20250514	123100	218353350	12730	12730	12730	12730	0
384	20250514	123000	218353350	12730	12730	12730	12730	0
385	20250514	122900	218353350	12730	12730	12730	12730	0
386	20250514	122800	218353350	12730	12730	12730	12730	0
387	20250514	122700	218353350	12730	12730	12730	12730	0
388	20250514	122600	218353350	12730	12740	12740	12730	316
389	20250514	122500	214330660	12740	12740	12740	12740	0
390	20250514	122400	214330660	12740	12740	12740	12740	0
391	20250514	122300	214330660	12740	12740	12740	12740	0
392	20250514	122200	214330660	12740	12740	12740	12740	0
393	20250514	122100	214330660	12740	12740	12740	12740	0
394	20250514	122000	214330660	12740	12740	12740	12740	0
395	20250514	121900	214330660	12740	12740	12740	12740	0
396	20250514	121800	214330660	12740	12740	12740	12740	0
397	20250514	121700	214330660	12740	12740	12740	12740	0
398	20250514	121600	214330660	12740	12740	12740	12740	0
399	20250514	121500	214330660	12740	12740	12740	12740	0
400	20250514	121400	214330660	12740	12740	12740	12740	0
401	20250514	121300	214330660	12740	12740	12740	12740	0
402	20250514	121200	214330660	12740	12740	12740	12740	0
403	20250514	121100	214330660	12740	12740	12740	12740	0
404	20250514	121000	214330660	12740	12740	12740	12740	3
405	20250514	120900	214292440	12750	12750	12750	12750	0
406	20250514	120800	214292440	12750	12770	12770	12750	252
407	20250514	120700	211079360	12790	12840	12840	12790	627
408	20250514	120600	203059360	12790	12800	12840	12790	675
409	20250514	120500	194424550	12790	12780	12830	12780	543
410	20250514	120400	187480350	12810	12740	12840	12740	1133
411	20250514	120300	172996660	12700	12620	12700	12620	383
412	20250514	120200	168150680	12640	12620	12640	12620	331
413	20250514	120100	163966990	12620	12620	12640	12620	330
414	20250514	120000	159795930	12620	12620	12620	12620	2
415	20250514	115900	159770690	12640	12630	12640	12620	365
416	20250514	115800	155157240	12620	12650	12650	12620	2
417	20250514	115700	155131970	12660	12660	12660	12660	0
418	20250514	115600	155131970	12660	12660	12660	12660	0
419	20250514	115500	155131970	12660	12660	12660	12660	0
420	20250514	115400	155131970	12660	12660	12660	12660	0
421	20250514	115300	155131970	12660	12660	12660	12660	0
422	20250514	115200	155131970	12660	12660	12660	12660	0
423	20250514	115100	155131970	12660	12630	12660	12630	397
424	20250514	115000	150111370	12620	12620	12620	12620	0
425	20250514	114900	150111370	12620	12630	12630	12620	638
426	20250514	114800	142053450	12620	12630	12630	12620	47
427	20250514	114700	141460300	12640	12640	12640	12640	0
428	20250514	114600	141460300	12640	12640	12640	12640	2
429	20250514	114500	141435020	12650	12650	12650	12650	0
430	20250514	114400	141435020	12650	12650	12650	12650	0
431	20250514	114300	141435020	12650	12650	12650	12650	0
432	20250514	114200	141435020	12650	12650	12650	12650	0
433	20250514	114100	141435020	12650	12650	12650	12650	0
434	20250514	114000	141435020	12650	12650	12650	12650	0
435	20250514	113900	141435020	12650	12650	12650	12650	0
436	20250514	113800	141435020	12650	12650	12650	12650	0
437	20250514	113700	141435020	12650	12650	12650	12650	0
438	20250514	113600	141435020	12650	12650	12650	12650	0
439	20250514	113500	141435020	12650	12650	12650	12650	0
440	20250514	113400	141435020	12650	12650	12650	12650	0
441	20250514	113300	141435020	12650	12650	12650	12650	0
442	20250514	113200	141435020	12650	12650	12650	12650	2
443	20250514	113100	141409720	12660	12660	12660	12660	0
444	20250514	113000	141409720	12660	12660	12660	12660	0
445	20250514	112900	141409720	12660	12660	12660	12660	0
446	20250514	112800	141409720	12660	12660	12660	12660	0
447	20250514	112700	141409720	12660	12660	12660	12660	0
448	20250514	112600	141409720	12660	12660	12660	12660	0
449	20250514	112500	141409720	12660	12660	12660	12660	0
450	20250514	112400	141409720	12660	12660	12660	12660	0
451	20250514	112300	141409720	12660	12660	12660	12660	0
452	20250514	112200	141409720	12660	12660	12660	12660	0
453	20250514	112100	141409720	12660	12660	12660	12660	0
454	20250514	112000	141409720	12660	12660	12660	12660	0
455	20250514	111900	141409720	12660	12660	12660	12660	0
456	20250514	111800	141409720	12660	12660	12660	12660	0
457	20250514	111700	141409720	12660	12660	12660	12660	0
458	20250514	111600	141409720	12660	12660	12660	12660	2
459	20250514	111500	141384400	12660	12660	12660	12660	0
460	20250514	111400	141384400	12660	12660	12660	12660	0
461	20250514	111300	141384400	12660	12660	12660	12660	0
462	20250514	111200	141384400	12660	12660	12660	12660	0
463	20250514	111100	141384400	12660	12660	12660	12660	0
464	20250514	111000	141384400	12660	12660	12660	12660	0
465	20250514	110900	141384400	12660	12660	12660	12660	0
466	20250514	110800	141384400	12660	12660	12660	12660	0
467	20250514	110700	141384400	12660	12660	12660	12660	0
468	20250514	110600	141384400	12660	12660	12660	12660	39
469	20250514	110500	140890660	12660	12660	12660	12660	0
470	20250514	110400	140890660	12660	12660	12660	12660	0
471	20250514	110300	140890660	12660	12660	12660	12660	0
472	20250514	110200	140890660	12660	12660	12660	12660	0
473	20250514	110100	140890660	12660	12660	12660	12660	0
474	20250514	110000	140890660	12660	12660	12660	12660	0
475	20250514	105900	140890660	12660	12660	12660	12660	0
476	20250514	105800	140890660	12660	12660	12660	12660	0
477	20250514	105700	140890660	12660	12660	12660	12660	0
478	20250514	105600	140890660	12660	12660	12660	12660	0
479	20250514	105500	140890660	12660	12660	12660	12660	0
480	20250514	105400	140890660	12660	12660	12660	12660	0
481	20250514	105300	140890660	12660	12660	12660	12660	0
482	20250514	105200	140890660	12660	12680	12680	12660	17
483	20250514	105100	140675410	12610	12610	12610	12610	0
484	20250514	105000	140675410	12610	12690	12690	12610	360
485	20250514	104900	136109900	12690	12690	12690	12690	0
486	20250514	104800	136109900	12690	12690	12690	12690	0
487	20250514	104700	136109900	12690	12730	12730	12690	160
488	20250514	104600	134078400	12750	12750	12750	12710	785
489	20250514	104500	124098970	12710	12740	12770	12710	1608
490	20250514	104400	103631310	12730	12640	12770	12640	316
491	20250514	104300	99603870	12620	12600	12620	12590	336
492	20250514	104200	95363710	12590	12600	12620	12590	348
493	20250514	104100	90972340	12620	12600	12620	12590	182
494	20250514	104000	88675640	12610	12600	12610	12590	352
495	20250514	103900	84237130	12620	12600	12620	12590	191
496	20250514	103800	81826870	12620	12600	12620	12590	365
497	20250514	103700	77222610	12590	12590	12620	12590	330
498	20250514	103600	73059930	12620	12650	12650	12590	341
499	20250514	103500	68751710	12660	12660	12660	12660	159
500	20250514	103400	66738770	12650	12650	12650	12650	0
501	20250514	103300	66738770	12650	12650	12650	12650	0
502	20250514	103200	66738770	12650	12650	12650	12650	0
503	20250514	103100	66738770	12650	12650	12650	12650	0
504	20250514	103000	66738770	12650	12650	12650	12650	0
505	20250514	102900	66738770	12650	12650	12650	12650	0
506	20250514	102800	66738770	12650	12650	12650	12650	0
507	20250514	102700	66738770	12650	12650	12650	12650	0
508	20250514	102600	66738770	12650	12650	12650	12650	0
509	20250514	102500	66738770	12650	12650	12650	12650	0
510	20250514	102400	66738770	12650	12650	12650	12650	0
511	20250514	102300	66738770	12650	12650	12650	12650	0
512	20250514	102200	66738770	12650	12650	12650	12650	0
513	20250514	102100	66738770	12650	12650	12650	12650	0
514	20250514	102000	66738770	12650	12650	12650	12650	0
515	20250514	101900	66738770	12650	12650	12650	12650	0
516	20250514	101800	66738770	12650	12650	12650	12650	32
517	20250514	101700	66333970	12660	12660	12660	12660	0
518	20250514	101600	66333970	12660	12660	12660	12660	0
519	20250514	101500	66333970	12660	12660	12660	12660	0
520	20250514	101400	66333970	12660	12660	12660	12660	0
521	20250514	101300	66333970	12660	12660	12660	12660	0
522	20250514	101200	66333970	12660	12660	12660	12660	0
523	20250514	101100	66333970	12660	12660	12660	12660	0
524	20250514	101000	66333970	12660	12660	12660	12660	0
525	20250514	100900	66333970	12660	12660	12660	12660	0
526	20250514	100800	66333970	12660	12660	12660	12660	0
527	20250514	100700	66333970	12660	12660	12660	12660	0
528	20250514	100600	66333970	12660	12650	12660	12650	51
529	20250514	100500	65688490	12650	12650	12650	12650	0
530	20250514	100400	65688490	12650	12650	12650	12650	0
531	20250514	100300	65688490	12650	12650	12650	12650	0
532	20250514	100200	65688490	12650	12650	12650	12650	0
533	20250514	100100	65688490	12650	12650	12650	12650	0
534	20250514	100000	65688490	12650	12650	12650	12650	1
535	20250514	095900	65675840	12690	12690	12690	12690	0
536	20250514	095800	65675840	12690	12690	12690	12690	0
537	20250514	095700	65675840	12690	12690	12690	12690	0
538	20250514	095600	65675840	12690	12690	12690	12690	0
539	20250514	095500	65675840	12690	12690	12690	12690	0
540	20250514	095400	65675840	12690	12690	12690	12690	0
541	20250514	095300	65675840	12690	12690	12690	12690	0
542	20250514	095200	65675840	12690	12690	12690	12690	0
543	20250514	095100	65675840	12690	12690	12690	12690	0
544	20250514	095000	65675840	12690	12690	12690	12690	0
545	20250514	094900	65675840	12690	12690	12690	12690	0
546	20250514	094800	65675840	12690	12690	12690	12690	0
547	20250514	094700	65675840	12690	12690	12690	12690	0
548	20250514	094600	65675840	12690	12690	12690	12690	2
549	20250514	094500	65650460	12700	12700	12700	12700	8
550	20250514	094400	65548860	12700	12700	12700	12700	0
551	20250514	094300	65548860	12700	12700	12700	12700	0
552	20250514	094200	65548860	12700	12700	12700	12700	0
553	20250514	094100	65548860	12700	12700	12700	12700	0
554	20250514	094000	65548860	12700	12700	12700	12700	0
555	20250514	093900	65548860	12700	12700	12700	12700	0
556	20250514	093800	65548860	12700	12700	12700	12700	0
557	20250514	093700	65548860	12700	12700	12700	12700	0
558	20250514	093600	65548860	12700	12700	12700	12700	0
559	20250514	093500	65548860	12700	12730	12730	12700	6
560	20250514	093400	65472570	12760	12760	12760	12760	1
561	20250514	093300	65459810	12730	12790	12790	12730	287
562	20250514	093200	61802220	12790	12760	12800	12750	813
563	20250514	093100	51433910	12800	12820	12820	12760	559
564	20250514	093000	44295170	12780	12800	12840	12780	1014
565	20250514	092900	31321160	12790	12640	12790	12640	559
566	20250514	092800	24196520	12630	12630	12630	12630	0
567	20250514	092700	24196520	12630	12630	12630	12630	0
568	20250514	092600	24196520	12630	12630	12630	12630	0
569	20250514	092500	24196520	12630	12590	12630	12590	359
570	20250514	092400	19669440	12610	12610	12610	12590	520
571	20250514	092300	13114120	12610	12600	12620	12590	659
572	20250514	092200	4805670	12590	12680	12680	12590	370
573	20250514	092100	139470	12680	12680	12680	12680	5
574	20250514	092000	76070	12680	12680	12680	12680	5
575	20250514	091900	12670	12670	12670	12670	12670	1
576	20250514	091800	0	12600	12600	12600	12600	0
577	20250514	091700	0	12600	12600	12600	12600	0
578	20250514	091600	0	12600	12600	12600	12600	0
579	20250514	091500	0	12600	12600	12600	12600	0
580	20250514	091400	0	12600	12600	12600	12600	0
581	20250514	091300	0	12600	12600	12600	12600	0
582	20250514	091200	0	12600	12600	12600	12600	0
583	20250514	091100	0	12600	12600	12600	12600	0
584	20250514	091000	0	12600	12600	12600	12600	0
585	20250514	090900	0	12600	12600	12600	12600	0
586	20250514	090800	0	12600	12600	12600	12600	0
587	20250514	090700	0	12600	12600	12600	12600	0
588	20250514	090600	0	12600	12600	12600	12600	0
589	20250514	090500	0	12600	12600	12600	12600	0
590	20250514	090400	0	12600	12600	12600	12600	0
591	20250514	090300	0	12600	12600	12600	12600	0
592	20250514	090200	0	12600	12600	12600	12600	0
593	20250514	090100	0	12600	12600	12600	12600	0
594	20250514	090000	0	12600	12600	12600	12600	0