KissMeData/018120/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184900	14879400	17690	17690	17690	17690	1
3	20250508	184800	14879400	17690	17690	17690	17690	0
4	20250508	184700	14879400	17690	17690	17690	17690	0
5	20250508	184600	14879400	17690	17690	17690	17690	0
6	20250508	184500	14879400	17690	17690	17690	17690	0
7	20250508	184400	14879400	17690	17690	17690	17690	0
8	20250508	184300	14879400	17690	17690	17690	17690	0
9	20250508	184200	14879400	17690	17690	17690	17690	0
10	20250508	184100	14879400	17690	17690	17690	17690	0
11	20250508	184000	14879400	17690	17690	17690	17690	0
12	20250508	183900	14879400	17690	17690	17690	17690	0
13	20250508	183800	14879400	17690	17690	17690	17690	0
14	20250508	183700	14879400	17690	17690	17690	17690	0
15	20250508	183600	14879400	17690	17690	17690	17690	0
16	20250508	183500	14879400	17690	17690	17690	17690	0
17	20250508	183400	14879400	17690	17690	17690	17690	0
18	20250508	183300	14879400	17690	17690	17690	17690	0
19	20250508	183200	14879400	17690	17690	17690	17690	0
20	20250508	183100	14879400	17690	17690	17690	17690	0
21	20250508	183000	14879400	17690	17690	17690	17690	0
22	20250508	182900	14879400	17690	17690	17690	17690	0
23	20250508	182800	14879400	17690	17690	17690	17690	0
24	20250508	182700	14879400	17690	17690	17690	17690	0
25	20250508	182600	14879400	17690	17690	17690	17690	0
26	20250508	182500	14879400	17690	17690	17690	17690	0
27	20250508	182400	14879400	17690	17690	17690	17690	0
28	20250508	182300	14879400	17690	17690	17690	17690	0
29	20250508	182200	14879400	17690	17690	17690	17690	0
30	20250508	182100	14879400	17690	17690	17690	17690	0
31	20250508	182000	14879400	17690	17690	17690	17690	0
32	20250508	181900	14879400	17690	17690	17690	17690	1
33	20250508	181800	14879400	17690	17690	17690	17690	0
34	20250508	181700	14879400	17690	17690	17690	17690	0
35	20250508	181600	14879400	17690	17690	17690	17690	0
36	20250508	181500	14879400	17690	17690	17690	17690	0
37	20250508	181400	14879400	17690	17690	17690	17690	0
38	20250508	181300	14879400	17690	17690	17690	17690	0
39	20250508	181200	14879400	17690	17690	17690	17690	0
40	20250508	181100	14879400	17690	17690	17690	17690	0
41	20250508	181000	14879400	17690	17690	17690	17690	0
42	20250508	180900	14879400	17690	17690	17690	17690	0
43	20250508	180800	14879400	17690	17690	17690	17690	0
44	20250508	180700	14879400	17690	17690	17690	17690	0
45	20250508	180600	14879400	17690	17690	17690	17690	0
46	20250508	180500	14879400	17690	17690	17690	17690	0
47	20250508	180400	14879400	17690	17690	17690	17690	0
48	20250508	180300	14879400	17690	17690	17690	17690	0
49	20250508	180200	14879400	17690	17690	17690	17690	0
50	20250508	180100	14879400	17690	17690	17690	17690	0
51	20250508	180000	14879400	17690	17690	17690	17690	0
52	20250508	175900	14879400	17690	17690	17690	17690	0
53	20250508	175800	14879400	17690	17690	17690	17690	0
54	20250508	175700	14879400	17690	17690	17690	17690	0
55	20250508	175600	14879400	17690	17690	17690	17690	0
56	20250508	175500	14879400	17690	17690	17690	17690	0
57	20250508	175400	14879400	17690	17690	17690	17690	0
58	20250508	175300	14879400	17690	17690	17690	17690	0
59	20250508	175200	14879400	17690	17690	17690	17690	0
60	20250508	175100	14879400	17690	17690	17690	17690	0
61	20250508	175000	14879400	17690	17690	17690	17690	0
62	20250508	174900	14879400	17690	17690	17690	17690	1
63	20250508	174800	14879400	17690	17690	17690	17690	0
64	20250508	174700	14879400	17690	17690	17690	17690	0
65	20250508	174600	14879400	17690	17690	17690	17690	0
66	20250508	174500	14879400	17690	17690	17690	17690	0
67	20250508	174400	14879400	17690	17690	17690	17690	0
68	20250508	174300	14879400	17690	17690	17690	17690	0
69	20250508	174200	14879400	17690	17690	17690	17690	0
70	20250508	174100	14879400	17690	17690	17690	17690	0
71	20250508	174000	14879400	17690	17690	17690	17690	0
72	20250508	173900	14879400	17690	17690	17690	17690	0
73	20250508	173800	14879400	17690	17690	17690	17690	0
74	20250508	173700	14879400	17690	17690	17690	17690	0
75	20250508	173600	14879400	17690	17690	17690	17690	0
76	20250508	173500	14879400	17690	17690	17690	17690	0
77	20250508	173400	14879400	17690	17690	17690	17690	0
78	20250508	173300	14879400	17690	17690	17690	17690	0
79	20250508	173200	14879400	17690	17690	17690	17690	0
80	20250508	173100	14879400	17690	17690	17690	17690	0
81	20250508	173000	14879400	17690	17690	17690	17690	0
82	20250508	172900	14879400	17690	17690	17690	17690	0
83	20250508	172800	14879400	17690	17690	17690	17690	0
84	20250508	172700	14879400	17690	17690	17690	17690	0
85	20250508	172600	14879400	17690	17690	17690	17690	0
86	20250508	172500	14879400	17690	17690	17690	17690	0
87	20250508	172400	14879400	17690	17690	17690	17690	0
88	20250508	172300	14879400	17690	17690	17690	17690	0
89	20250508	172200	14879400	17690	17690	17690	17690	0
90	20250508	172100	14879400	17690	17690	17690	17690	0
91	20250508	172000	14879400	17690	17690	17690	17690	0
92	20250508	171900	14879400	17690	17690	17690	17690	1
93	20250508	171800	14879400	17690	17690	17690	17690	0
94	20250508	171700	14879400	17690	17690	17690	17690	0
95	20250508	171600	14879400	17690	17690	17690	17690	0
96	20250508	171500	14879400	17690	17690	17690	17690	0
97	20250508	171400	14879400	17690	17690	17690	17690	0
98	20250508	171300	14879400	17690	17690	17690	17690	0
99	20250508	171200	14879400	17690	17690	17690	17690	0
100	20250508	171100	14879400	17690	17690	17690	17690	0
101	20250508	171000	14879400	17690	17690	17690	17690	0
102	20250508	170900	14879400	17690	17690	17690	17690	0
103	20250508	170800	14879400	17690	17690	17690	17690	0
104	20250508	170700	14879400	17690	17690	17690	17690	0
105	20250508	170600	14879400	17690	17690	17690	17690	0
106	20250508	170500	14879400	17690	17690	17690	17690	0
107	20250508	170400	14879400	17690	17690	17690	17690	0
108	20250508	170300	14879400	17690	17690	17690	17690	0
109	20250508	170200	14879400	17690	17690	17690	17690	0
110	20250508	170100	14879400	17690	17690	17690	17690	0
111	20250508	170000	14879400	17690	17690	17690	17690	0
112	20250508	165900	14879400	17690	17690	17690	17690	0
113	20250508	165800	14879400	17690	17690	17690	17690	0
114	20250508	165700	14879400	17690	17690	17690	17690	0
115	20250508	165600	14879400	17690	17690	17690	17690	0
116	20250508	165500	14879400	17690	17690	17690	17690	0
117	20250508	165400	14879400	17690	17690	17690	17690	0
118	20250508	165300	14879400	17690	17690	17690	17690	0
119	20250508	165200	14879400	17690	17690	17690	17690	0
120	20250508	165100	14879400	17690	17690	17690	17690	0
121	20250508	165000	14879400	17690	17690	17690	17690	0
122	20250508	164900	14879400	17690	17690	17690	17690	1
123	20250508	164800	14879400	17690	17690	17690	17690	0
124	20250508	164700	14879400	17690	17690	17690	17690	0
125	20250508	164600	14879400	17690	17690	17690	17690	0
126	20250508	164500	14879400	17690	17690	17690	17690	0
127	20250508	164400	14879400	17690	17690	17690	17690	0
128	20250508	164300	14879400	17690	17690	17690	17690	0
129	20250508	164200	14879400	17690	17690	17690	17690	0
130	20250508	164100	14879400	17690	17690	17690	17690	0
131	20250508	164000	14879400	17690	17690	17690	17690	0
132	20250508	163900	14879400	17690	17690	17690	17690	0
133	20250508	163800	14879400	17690	17690	17690	17690	0
134	20250508	163700	14879400	17690	17690	17690	17690	0
135	20250508	163600	14879400	17690	17690	17690	17690	0
136	20250508	163500	14879400	17690	17690	17690	17690	0
137	20250508	163400	14879400	17690	17690	17690	17690	0
138	20250508	163300	14879400	17690	17690	17690	17690	0
139	20250508	163200	14879400	17690	17690	17690	17690	0
140	20250508	163100	14879400	17690	17690	17690	17690	0
141	20250508	163000	14879400	17690	17690	17690	17690	0
142	20250508	162900	14879400	17690	17690	17690	17690	0
143	20250508	162800	14879400	17690	17690	17690	17690	0
144	20250508	162700	14879400	17690	17690	17690	17690	0
145	20250508	162600	14879400	17690	17690	17690	17690	0
146	20250508	162500	14879400	17690	17690	17690	17690	0
147	20250508	162400	14879400	17690	17690	17690	17690	0
148	20250508	162300	14879400	17690	17690	17690	17690	0
149	20250508	162200	14879400	17690	17690	17690	17690	0
150	20250508	162100	14879400	17690	17690	17690	17690	0
151	20250508	162000	14879400	17690	17690	17690	17690	0
152	20250508	161900	14879400	17690	17690	17690	17690	1
153	20250508	161800	14879400	17690	17690	17690	17690	0
154	20250508	161700	14879400	17690	17690	17690	17690	0
155	20250508	161600	14879400	17690	17690	17690	17690	0
156	20250508	161500	14879400	17690	17690	17690	17690	0
157	20250508	161400	14879400	17690	17690	17690	17690	0
158	20250508	161300	14879400	17690	17690	17690	17690	0
159	20250508	161200	14879400	17690	17690	17690	17690	0
160	20250508	161100	14879400	17690	17690	17690	17690	0
161	20250508	161000	14879400	17690	17690	17690	17690	0
162	20250508	160900	14879400	17690	17690	17690	17690	0
163	20250508	160800	14879400	17690	17690	17690	17690	0
164	20250508	160700	14879400	17690	17690	17690	17690	0
165	20250508	160600	14879400	17690	17690	17690	17690	0
166	20250508	160500	14879400	17690	17690	17690	17690	0
167	20250508	160400	14879400	17690	17690	17690	17690	0
168	20250508	160300	14879400	17690	17690	17690	17690	0
169	20250508	160200	14879400	17690	17690	17690	17690	0
170	20250508	160100	14879400	17690	17690	17690	17690	0
171	20250508	160000	14879400	17690	17690	17690	17690	0
172	20250508	155900	14879400	17690	17690	17690	17690	0
173	20250508	155800	14879400	17690	17690	17690	17690	0
174	20250508	155700	14879400	17690	17690	17690	17690	0
175	20250508	155600	14879400	17690	17690	17690	17690	0
176	20250508	155500	14879400	17690	17690	17690	17690	0
177	20250508	155400	14879400	17690	17690	17690	17690	0
178	20250508	155300	14879400	17690	17690	17690	17690	0
179	20250508	155200	14879400	17690	17690	17690	17690	0
180	20250508	155100	14879400	17690	17690	17690	17690	0
181	20250508	155000	14879400	17690	17690	17690	17690	0
182	20250508	154900	14879400	17690	17690	17690	17690	1
183	20250508	154800	14879400	17690	17690	17690	17690	0
184	20250508	154700	14879400	17690	17690	17690	17690	0
185	20250508	154600	14879400	17690	17690	17690	17690	0
186	20250508	154500	14879400	17690	17690	17690	17690	0
187	20250508	154400	14879400	17690	17690	17690	17690	0
188	20250508	154300	14879400	17690	17690	17690	17690	0
189	20250508	154200	14879400	17690	17690	17690	17690	0
190	20250508	154100	14879400	17690	17690	17690	17690	0
191	20250508	154000	14879400	17690	17690	17690	17690	0
192	20250508	153900	14879400	17690	17690	17690	17690	0
193	20250508	153800	14879400	17690	17690	17690	17690	0
194	20250508	153700	14879400	17690	17690	17690	17690	0
195	20250508	153600	14879400	17690	17690	17690	17690	0
196	20250508	153500	14879400	17690	17690	17690	17690	0
197	20250508	153400	14879400	17690	17690	17690	17690	0
198	20250508	153300	14879400	17690	17690	17690	17690	0
199	20250508	153200	14879400	17690	17690	17690	17690	0
200	20250508	153100	14879400	17690	17690	17690	17690	0
201	20250508	153000	14879400	17690	17690	17690	17690	1
202	20250508	152900	14861710	17700	17700	17700	17700	0
203	20250508	152800	14861710	17700	17700	17700	17700	0
204	20250508	152700	14861710	17700	17700	17700	17700	0
205	20250508	152600	14861710	17700	17700	17700	17700	0
206	20250508	152500	14861710	17700	17700	17700	17700	0
207	20250508	152400	14861710	17700	17700	17700	17700	0
208	20250508	152300	14861710	17700	17700	17700	17700	0
209	20250508	152200	14861710	17700	17700	17700	17700	0
210	20250508	152100	14861710	17700	17700	17700	17700	0
211	20250508	152000	14861710	17700	17700	17700	17700	0
212	20250508	151900	14861710	17700	17700	17700	17700	0
213	20250508	151800	14861710	17700	17700	17700	17700	0
214	20250508	151700	14861710	17700	17700	17700	17700	0
215	20250508	151600	14861710	17700	17700	17700	17700	0
216	20250508	151500	14861710	17700	17700	17700	17700	7
217	20250508	151400	14737810	17690	17690	17690	17690	0
218	20250508	151300	14737810	17690	17690	17690	17690	1
219	20250508	151200	14720120	17680	17680	17680	17680	0
220	20250508	151100	14720120	17680	17680	17680	17680	0
221	20250508	151000	14720120	17680	17680	17680	17680	3
222	20250508	150900	14667080	17670	17670	17670	17670	0
223	20250508	150800	14667080	17670	17670	17670	17670	0
224	20250508	150700	14667080	17670	17670	17670	17670	0
225	20250508	150600	14667080	17670	17670	17670	17670	0
226	20250508	150500	14667080	17670	17670	17670	17670	0
227	20250508	150400	14667080	17670	17670	17670	17670	0
228	20250508	150300	14667080	17670	17670	17670	17670	0
229	20250508	150200	14667080	17670	17670	17670	17670	0
230	20250508	150100	14667080	17670	17670	17670	17670	0
231	20250508	150000	14667080	17670	17670	17670	17670	0
232	20250508	145900	14667080	17670	17670	17670	17670	0
233	20250508	145800	14667080	17670	17670	17670	17670	0
234	20250508	145700	14667080	17670	17670	17670	17670	0
235	20250508	145600	14667080	17670	17670	17670	17670	0
236	20250508	145500	14667080	17670	17670	17670	17670	0
237	20250508	145400	14667080	17670	17670	17670	17670	0
238	20250508	145300	14667080	17670	17670	17670	17670	0
239	20250508	145200	14667080	17670	17670	17670	17670	0
240	20250508	145100	14667080	17670	17670	17670	17670	0
241	20250508	145000	14667080	17670	17670	17670	17670	0
242	20250508	144900	14667080	17670	17670	17670	17670	0
243	20250508	144800	14667080	17670	17670	17670	17670	0
244	20250508	144700	14667080	17670	17670	17670	17670	0
245	20250508	144600	14667080	17670	17670	17670	17670	0
246	20250508	144500	14667080	17670	17670	17670	17670	0
247	20250508	144400	14667080	17670	17670	17670	17670	0
248	20250508	144300	14667080	17670	17670	17670	17670	0
249	20250508	144200	14667080	17670	17670	17670	17670	0
250	20250508	144100	14667080	17670	17670	17670	17670	0
251	20250508	144000	14667080	17670	17670	17670	17670	123
252	20250508	143900	12493670	17670	17670	17670	17670	0
253	20250508	143800	12493670	17670	17670	17670	17670	0
254	20250508	143700	12493670	17670	17670	17670	17670	0
255	20250508	143600	12493670	17670	17670	17670	17670	0
256	20250508	143500	12493670	17670	17670	17670	17670	0
257	20250508	143400	12493670	17670	17670	17670	17670	0
258	20250508	143300	12493670	17670	17670	17670	17670	0
259	20250508	143200	12493670	17670	17670	17670	17670	0
260	20250508	143100	12493670	17670	17670	17670	17670	0
261	20250508	143000	12493670	17670	17670	17670	17670	0
262	20250508	142900	12493670	17670	17670	17670	17670	0
263	20250508	142800	12493670	17670	17670	17670	17670	0
264	20250508	142700	12493670	17670	17670	17670	17670	0
265	20250508	142600	12493670	17670	17670	17670	17670	0
266	20250508	142500	12493670	17670	17670	17670	17670	0
267	20250508	142400	12493670	17670	17670	17670	17670	0
268	20250508	142300	12493670	17670	17670	17670	17670	0
269	20250508	142200	12493670	17670	17670	17670	17670	0
270	20250508	142100	12493670	17670	17670	17670	17670	0
271	20250508	142000	12493670	17670	17670	17670	17670	0
272	20250508	141900	12493670	17670	17670	17670	17670	1
273	20250508	141800	12476000	17650	17650	17650	17650	0
274	20250508	141700	12476000	17650	17650	17650	17650	0
275	20250508	141600	12476000	17650	17650	17650	17650	0
276	20250508	141500	12476000	17650	17650	17650	17650	0
277	20250508	141400	12476000	17650	17650	17650	17650	0
278	20250508	141300	12476000	17650	17650	17650	17650	0
279	20250508	141200	12476000	17650	17650	17650	17650	0
280	20250508	141100	12476000	17650	17650	17650	17650	0
281	20250508	141000	12476000	17650	17650	17650	17650	0
282	20250508	140900	12476000	17650	17650	17650	17650	0
283	20250508	140800	12476000	17650	17650	17650	17650	0
284	20250508	140700	12476000	17650	17650	17650	17650	0
285	20250508	140600	12476000	17650	17650	17650	17650	0
286	20250508	140500	12476000	17650	17650	17650	17650	0
287	20250508	140400	12476000	17650	17650	17650	17650	0
288	20250508	140300	12476000	17650	17650	17650	17650	0
289	20250508	140200	12476000	17650	17650	17650	17650	0
290	20250508	140100	12476000	17650	17650	17650	17650	0
291	20250508	140000	12476000	17650	17650	17650	17650	0
292	20250508	135900	12476000	17650	17650	17650	17650	1
293	20250508	135800	12458350	17600	17600	17600	17600	0
294	20250508	135700	12458350	17600	17600	17600	17600	0
295	20250508	135600	12458350	17600	17600	17600	17600	0
296	20250508	135500	12458350	17600	17600	17600	17600	1
297	20250508	135400	12440750	17680	17680	17680	17680	0
298	20250508	135300	12440750	17680	17680	17680	17680	0
299	20250508	135200	12440750	17680	17680	17680	17680	0
300	20250508	135100	12440750	17680	17680	17680	17680	0
301	20250508	135000	12440750	17680	17680	17680	17680	0
302	20250508	134900	12440750	17680	17680	17680	17680	0
303	20250508	134800	12440750	17680	17680	17680	17680	0
304	20250508	134700	12440750	17680	17680	17680	17680	0
305	20250508	134600	12440750	17680	17680	17680	17680	0
306	20250508	134500	12440750	17680	17680	17680	17680	0
307	20250508	134400	12440750	17680	17680	17680	17680	0
308	20250508	134300	12440750	17680	17680	17680	17680	0
309	20250508	134200	12440750	17680	17680	17680	17680	0
310	20250508	134100	12440750	17680	17680	17680	17680	0
311	20250508	134000	12440750	17680	17680	17680	17680	0
312	20250508	133900	12440750	17680	17680	17680	17680	0
313	20250508	133800	12440750	17680	17680	17680	17680	0
314	20250508	133700	12440750	17680	17630	17680	17610	21
315	20250508	133600	12070010	17680	17680	17680	17680	0
316	20250508	133500	12070010	17680	17680	17680	17680	0
317	20250508	133400	12070010	17680	17680	17680	17680	6
318	20250508	133300	11963930	17730	17730	17730	17730	0
319	20250508	133200	11963930	17730	17730	17730	17730	0
320	20250508	133100	11963930	17730	17730	17730	17730	0
321	20250508	133000	11963930	17730	17730	17730	17730	0
322	20250508	132900	11963930	17730	17730	17730	17730	0
323	20250508	132800	11963930	17730	17730	17730	17730	0
324	20250508	132700	11963930	17730	17730	17730	17730	1
325	20250508	132600	11946200	17730	17730	17730	17730	0
326	20250508	132500	11946200	17730	17730	17730	17730	0
327	20250508	132400	11946200	17730	17730	17730	17730	0
328	20250508	132300	11946200	17730	17730	17730	17730	0
329	20250508	132200	11946200	17730	17730	17730	17730	0
330	20250508	132100	11946200	17730	17730	17730	17730	0
331	20250508	132000	11946200	17730	17730	17730	17730	0
332	20250508	131900	11946200	17730	17730	17730	17730	0
333	20250508	131800	11946200	17730	17730	17730	17730	0
334	20250508	131700	11946200	17730	17730	17730	17730	0
335	20250508	131600	11946200	17730	17730	17730	17730	0
336	20250508	131500	11946200	17730	17730	17730	17730	0
337	20250508	131400	11946200	17730	17730	17730	17730	0
338	20250508	131300	11946200	17730	17730	17730	17730	0
339	20250508	131200	11946200	17730	17730	17730	17730	0
340	20250508	131100	11946200	17730	17730	17730	17730	0
341	20250508	131000	11946200	17730	17730	17730	17730	0
342	20250508	130900	11946200	17730	17730	17730	17730	0
343	20250508	130800	11946200	17730	17730	17730	17730	0
344	20250508	130700	11946200	17730	17730	17730	17730	0
345	20250508	130600	11946200	17730	17730	17730	17730	0
346	20250508	130500	11946200	17730	17730	17730	17730	0
347	20250508	130400	11946200	17730	17730	17730	17730	1
348	20250508	130300	11928470	17730	17730	17730	17730	1
349	20250508	130200	11910740	17730	17730	17730	17730	0
350	20250508	130100	11910740	17730	17730	17730	17730	1
351	20250508	130000	11893010	17730	17730	17730	17730	0
352	20250508	125900	11893010	17730	17730	17730	17730	0
353	20250508	125800	11893010	17730	17730	17730	17730	0
354	20250508	125700	11893010	17730	17730	17730	17730	0
355	20250508	125600	11893010	17730	17730	17730	17730	0
356	20250508	125500	11893010	17730	17730	17730	17730	0
357	20250508	125400	11893010	17730	17730	17730	17730	0
358	20250508	125300	11893010	17730	17730	17730	17730	0
359	20250508	125200	11893010	17730	17730	17730	17730	1
360	20250508	125100	11875280	17730	17730	17730	17730	0
361	20250508	125000	11875280	17730	17730	17730	17730	1
362	20250508	124900	11857550	17730	17730	17730	17730	0
363	20250508	124800	11857550	17730	17730	17730	17730	0
364	20250508	124700	11857550	17730	17730	17730	17730	0
365	20250508	124600	11857550	17730	17730	17730	17730	0
366	20250508	124500	11857550	17730	17730	17730	17730	0
367	20250508	124400	11857550	17730	17730	17730	17730	0
368	20250508	124300	11857550	17730	17730	17730	17730	0
369	20250508	124200	11857550	17730	17730	17730	17730	0
370	20250508	124100	11857550	17730	17730	17730	17730	1
371	20250508	124000	11839820	17730	17730	17730	17730	0
372	20250508	123900	11839820	17730	17730	17730	17730	0
373	20250508	123800	11839820	17730	17730	17730	17730	0
374	20250508	123700	11839820	17730	17730	17730	17730	0
375	20250508	123600	11839820	17730	17730	17730	17730	0
376	20250508	123500	11839820	17730	17730	17730	17730	0
377	20250508	123400	11839820	17730	17730	17730	17730	0
378	20250508	123300	11839820	17730	17730	17730	17730	0
379	20250508	123200	11839820	17730	17730	17730	17730	0
380	20250508	123100	11839820	17730	17730	17730	17730	1
381	20250508	123000	11822090	17680	17700	17790	17680	29
382	20250508	122900	11307640	17680	17680	17680	17680	0
383	20250508	122800	11307640	17680	17680	17680	17680	3
384	20250508	122700	11254600	17680	17680	17680	17680	0
385	20250508	122600	11254600	17680	17680	17680	17680	0
386	20250508	122500	11254600	17680	17680	17680	17680	0
387	20250508	122400	11254600	17680	17680	17680	17680	0
388	20250508	122300	11254600	17680	17680	17680	17680	0
389	20250508	122200	11254600	17680	17680	17680	17680	0
390	20250508	122100	11254600	17680	17680	17680	17680	1
391	20250508	122000	11236920	17680	17680	17680	17680	23
392	20250508	121900	10830280	17640	17640	17640	17640	0
393	20250508	121800	10830280	17640	17640	17640	17640	0
394	20250508	121700	10830280	17640	17640	17640	17640	0
395	20250508	121600	10830280	17640	17640	17640	17640	0
396	20250508	121500	10830280	17640	17640	17640	17640	0
397	20250508	121400	10830280	17640	17640	17640	17640	0
398	20250508	121300	10830280	17640	17640	17640	17640	0
399	20250508	121200	10830280	17640	17640	17640	17640	0
400	20250508	121100	10830280	17640	17640	17640	17640	1
401	20250508	121000	10812640	17680	17640	17680	17640	23
402	20250508	120900	10406040	17680	17680	17680	17680	0
403	20250508	120800	10406040	17680	17680	17680	17680	0
404	20250508	120700	10406040	17680	17680	17680	17680	0
405	20250508	120600	10406040	17680	17680	17680	17680	0
406	20250508	120500	10406040	17680	17680	17680	17680	0
407	20250508	120400	10406040	17680	17680	17680	17680	0
408	20250508	120300	10406040	17680	17680	17680	17680	0
409	20250508	120200	10406040	17680	17680	17680	17680	0
410	20250508	120100	10406040	17680	17640	17680	17640	2
411	20250508	120000	10370720	17680	17640	17680	17640	23
412	20250508	115900	9964120	17590	17590	17590	17590	0
413	20250508	115800	9964120	17590	17590	17590	17590	0
414	20250508	115700	9964120	17590	17590	17590	17590	0
415	20250508	115600	9964120	17590	17590	17590	17590	0
416	20250508	115500	9964120	17590	17590	17590	17590	0
417	20250508	115400	9964120	17590	17600	17600	17590	5
418	20250508	115300	9876160	17680	17680	17680	17680	0
419	20250508	115200	9876160	17680	17680	17680	17680	0
420	20250508	115100	9876160	17680	17650	17680	17650	2
421	20250508	115000	9840830	17680	17650	17680	17650	23
422	20250508	114900	9434220	17680	17680	17680	17680	0
423	20250508	114800	9434220	17680	17680	17680	17680	0
424	20250508	114700	9434220	17680	17680	17680	17680	0
425	20250508	114600	9434220	17680	17680	17680	17680	0
426	20250508	114500	9434220	17680	17680	17680	17680	0
427	20250508	114400	9434220	17680	17680	17680	17680	0
428	20250508	114300	9434220	17680	17680	17680	17680	0
429	20250508	114200	9434220	17680	17680	17680	17680	0
430	20250508	114100	9434220	17680	17650	17680	17650	2
431	20250508	114000	9398890	17680	17650	17680	17650	22
432	20250508	113900	9009960	17680	17680	17680	17680	0
433	20250508	113800	9009960	17680	17680	17680	17680	0
434	20250508	113700	9009960	17680	17680	17680	17680	0
435	20250508	113600	9009960	17680	17650	17680	17650	2
436	20250508	113500	8974630	17680	17680	17680	17680	0
437	20250508	113400	8974630	17680	17680	17680	17680	0
438	20250508	113300	8974630	17680	17680	17680	17680	0
439	20250508	113200	8974630	17680	17680	17680	17680	0
440	20250508	113100	8974630	17680	17680	17680	17680	0
441	20250508	113000	8974630	17680	17640	17680	17640	23
442	20250508	112900	8568240	17620	17620	17620	17620	0
443	20250508	112800	8568240	17620	17620	17620	17620	0
444	20250508	112700	8568240	17620	17620	17620	17620	0
445	20250508	112600	8568240	17620	17620	17620	17620	0
446	20250508	112500	8568240	17620	17620	17620	17620	43
447	20250508	112400	7810580	17620	17620	17620	17620	0
448	20250508	112300	7810580	17620	17620	17620	17620	0
449	20250508	112200	7810580	17620	17620	17620	17620	20
450	20250508	112100	7458180	17620	17620	17620	17620	0
451	20250508	112000	7458180	17620	17620	17620	17620	24
452	20250508	111900	7035300	17620	17620	17620	17620	0
453	20250508	111800	7035300	17620	17620	17620	17620	0
454	20250508	111700	7035300	17620	17620	17620	17620	0
455	20250508	111600	7035300	17620	17620	17620	17620	0
456	20250508	111500	7035300	17620	17620	17620	17620	0
457	20250508	111400	7035300	17620	17620	17620	17620	5
458	20250508	111300	6947200	17620	17620	17620	17620	0
459	20250508	111200	6947200	17620	17620	17620	17620	0
460	20250508	111100	6947200	17620	17620	17620	17620	0
461	20250508	111000	6947200	17620	17620	17620	17620	24
462	20250508	110900	6524320	17620	17620	17620	17620	0
463	20250508	110800	6524320	17620	17620	17620	17620	0
464	20250508	110700	6524320	17620	17620	17620	17620	0
465	20250508	110600	6524320	17620	17620	17620	17620	0
466	20250508	110500	6524320	17620	17620	17620	17620	0
467	20250508	110400	6524320	17620	17620	17620	17620	0
468	20250508	110300	6524320	17620	17620	17620	17620	0
469	20250508	110200	6524320	17620	17620	17620	17620	0
470	20250508	110100	6524320	17620	17620	17620	17620	0
471	20250508	110000	6524320	17620	17620	17620	17620	24
472	20250508	105900	6101440	17620	17620	17620	17620	100
473	20250508	105800	4339440	17620	17620	17620	17620	3
474	20250508	105700	4286580	17590	17590	17590	17590	0
475	20250508	105600	4286580	17590	17590	17590	17590	0
476	20250508	105500	4286580	17590	17590	17590	17590	0
477	20250508	105400	4286580	17590	17590	17590	17590	0
478	20250508	105300	4286580	17590	17590	17590	17590	0
479	20250508	105200	4286580	17590	17590	17590	17590	0
480	20250508	105100	4286580	17590	17590	17590	17590	0
481	20250508	105000	4286580	17590	17590	17590	17590	0
482	20250508	104900	4286580	17590	17590	17590	17590	0
483	20250508	104800	4286580	17590	17590	17590	17590	0
484	20250508	104700	4286580	17590	17590	17590	17590	0
485	20250508	104600	4286580	17590	17590	17590	17590	0
486	20250508	104500	4286580	17590	17590	17590	17590	0
487	20250508	104400	4286580	17590	17590	17590	17590	0
488	20250508	104300	4286580	17590	17590	17590	17590	0
489	20250508	104200	4286580	17590	17590	17590	17590	0
490	20250508	104100	4286580	17590	17610	17610	17590	51
491	20250508	104000	3389390	17620	17620	17620	17620	0
492	20250508	103900	3389390	17620	17620	17620	17620	0
493	20250508	103800	3389390	17620	17620	17620	17620	0
494	20250508	103700	3389390	17620	17620	17620	17620	0
495	20250508	103600	3389390	17620	17620	17620	17620	0
496	20250508	103500	3389390	17620	17620	17620	17620	0
497	20250508	103400	3389390	17620	17620	17620	17620	0
498	20250508	103300	3389390	17620	17620	17620	17620	0
499	20250508	103200	3389390	17620	17620	17620	17620	24
500	20250508	103100	2966510	17620	17620	17620	17620	0
501	20250508	103000	2966510	17620	17620	17620	17620	1
502	20250508	102900	2948890	17620	17620	17620	17620	0
503	20250508	102800	2948890	17620	17620	17620	17620	0
504	20250508	102700	2948890	17620	17620	17620	17620	2
505	20250508	102600	2913650	17620	17620	17620	17620	0
506	20250508	102500	2913650	17620	17620	17620	17620	0
507	20250508	102400	2913650	17620	17620	17620	17620	0
508	20250508	102300	2913650	17620	17620	17620	17620	1
509	20250508	102200	2896030	17620	17620	17620	17620	0
510	20250508	102100	2896030	17620	17620	17620	17620	0
511	20250508	102000	2896030	17620	17620	17620	17620	0
512	20250508	101900	2896030	17620	17620	17620	17620	0
513	20250508	101800	2896030	17620	17620	17620	17620	0
514	20250508	101700	2896030	17620	17620	17620	17620	0
515	20250508	101600	2896030	17620	17620	17620	17620	0
516	20250508	101500	2896030	17620	17620	17620	17620	0
517	20250508	101400	2896030	17620	17620	17620	17620	0
518	20250508	101300	2896030	17620	17620	17620	17620	1
519	20250508	101200	2878410	17610	17610	17610	17610	0
520	20250508	101100	2878410	17610	17610	17610	17610	0
521	20250508	101000	2878410	17610	17610	17610	17610	1
522	20250508	100900	2860800	17620	17620	17620	17620	0
523	20250508	100800	2860800	17620	17620	17620	17620	1
524	20250508	100700	2843180	17610	17610	17610	17610	0
525	20250508	100600	2843180	17610	17610	17610	17610	0
526	20250508	100500	2843180	17610	17610	17610	17610	0
527	20250508	100400	2843180	17610	17610	17610	17610	0
528	20250508	100300	2843180	17610	17610	17610	17610	0
529	20250508	100200	2843180	17610	17610	17610	17610	0
530	20250508	100100	2843180	17610	17610	17610	17610	1
531	20250508	100000	2825570	17620	17620	17620	17620	0
532	20250508	095900	2825570	17620	17620	17620	17620	0
533	20250508	095800	2825570	17620	17620	17620	17620	0
534	20250508	095700	2825570	17620	17620	17620	17620	0
535	20250508	095600	2825570	17620	17620	17620	17620	1
536	20250508	095500	2807950	17620	17620	17620	17620	0
537	20250508	095400	2807950	17620	17620	17620	17620	0
538	20250508	095300	2807950	17620	17620	17620	17620	0
539	20250508	095200	2807950	17620	17620	17620	17620	0
540	20250508	095100	2807950	17620	17620	17620	17620	0
541	20250508	095000	2807950	17620	17620	17620	17620	1
542	20250508	094900	2790330	17640	17640	17640	17640	0
543	20250508	094800	2790330	17640	17640	17640	17640	0
544	20250508	094700	2790330	17640	17640	17640	17640	0
545	20250508	094600	2790330	17640	17640	17640	17640	0
546	20250508	094500	2790330	17640	17640	17640	17640	3
547	20250508	094400	2737410	17640	17640	17640	17640	0
548	20250508	094300	2737410	17640	17640	17640	17640	0
549	20250508	094200	2737410	17640	17640	17640	17640	0
550	20250508	094100	2737410	17640	17640	17640	17640	0
551	20250508	094000	2737410	17640	17640	17640	17640	0
552	20250508	093900	2737410	17640	17640	17640	17640	6
553	20250508	093800	2631570	17640	17640	17640	17640	0
554	20250508	093700	2631570	17640	17640	17640	17640	1
555	20250508	093600	2613930	17640	17640	17640	17640	0
556	20250508	093500	2613930	17640	17640	17640	17640	0
557	20250508	093400	2613930	17640	17640	17640	17640	1
558	20250508	093300	2596290	17570	17570	17570	17570	0
559	20250508	093200	2596290	17570	17570	17570	17570	0
560	20250508	093100	2596290	17570	17570	17570	17570	0
561	20250508	093000	2596290	17570	17620	17660	17570	7
562	20250508	092900	2473150	17660	17660	17660	17660	0
563	20250508	092800	2473150	17660	17660	17660	17660	0
564	20250508	092700	2473150	17660	17660	17660	17660	0
565	20250508	092600	2473150	17660	17660	17660	17660	0
566	20250508	092500	2473150	17660	17660	17660	17660	1
567	20250508	092400	2455490	17510	17510	17510	17510	40
568	20250508	092300	1755090	17500	17550	17550	17500	40
569	20250508	092200	1054660	17680	17680	17680	17680	0
570	20250508	092100	1054660	17680	17680	17680	17680	0
571	20250508	092000	1054660	17680	17680	17680	17680	0
572	20250508	091900	1054660	17680	17680	17680	17680	0
573	20250508	091800	1054660	17680	17680	17680	17680	10
574	20250508	091700	877860	17680	17680	17680	17680	0
575	20250508	091600	877860	17680	17680	17680	17680	0
576	20250508	091500	877860	17680	17680	17680	17680	0
577	20250508	091400	877860	17680	17680	17680	17680	1
578	20250508	091300	860180	17680	17680	17680	17680	0
579	20250508	091200	860180	17680	17680	17680	17680	0
580	20250508	091100	860180	17680	17680	17680	17680	0
581	20250508	091000	860180	17680	17680	17680	17680	1
582	20250508	090900	842500	17680	17680	17680	17680	0
583	20250508	090800	842500	17680	17680	17680	17680	0
584	20250508	090700	842500	17680	17680	17680	17680	0
585	20250508	090600	842500	17680	17660	17680	17500	47
586	20250508	090500	17680	17680	17680	17680	17680	0
587	20250508	090400	17680	17680	17680	17680	17680	0
588	20250508	090300	17680	17680	17680	17680	17680	0
589	20250508	090200	17680	17680	17680	17680	17680	0
590	20250508	090100	17680	17680	17680	17680	17680	0
591	20250508	090000	17680	17680	17680	17680	17680	1