KissMeData/107600/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	195600	44859740	15630	15630	15630	15630	146
3	20250509	195500	44859740	15630	15630	15630	15630	0
4	20250509	195400	44859740	15630	15630	15630	15630	0
5	20250509	195300	44859740	15630	15630	15630	15630	0
6	20250509	195200	44859740	15630	15630	15630	15630	0
7	20250509	195100	44859740	15630	15630	15630	15630	0
8	20250509	195000	44859740	15630	15630	15630	15630	0
9	20250509	194900	44859740	15630	15630	15630	15630	0
10	20250509	194800	44859740	15630	15630	15630	15630	0
11	20250509	194700	44859740	15630	15630	15630	15630	0
12	20250509	194600	44859740	15630	15630	15630	15630	0
13	20250509	194500	44859740	15630	15630	15630	15630	0
14	20250509	194400	44859740	15630	15630	15630	15630	0
15	20250509	194300	44859740	15630	15630	15630	15630	0
16	20250509	194200	44859740	15630	15630	15630	15630	0
17	20250509	194100	44859740	15630	15630	15630	15630	0
18	20250509	194000	44859740	15630	15630	15630	15630	0
19	20250509	193900	44859740	15630	15630	15630	15630	0
20	20250509	193800	44859740	15630	15630	15630	15630	0
21	20250509	193700	44859740	15630	15630	15630	15630	0
22	20250509	193600	44859740	15630	15630	15630	15630	0
23	20250509	193500	44859740	15630	15630	15630	15630	0
24	20250509	193400	44859740	15630	15630	15630	15630	0
25	20250509	193300	44859740	15630	15630	15630	15630	0
26	20250509	193200	44859740	15630	15630	15630	15630	0
27	20250509	193100	44859740	15630	15630	15630	15630	0
28	20250509	193000	44859740	15630	15630	15630	15630	0
29	20250509	192900	44859740	15630	15630	15630	15630	0
30	20250509	192800	44859740	15630	15630	15630	15630	0
31	20250509	192700	44859740	15630	15630	15630	15630	0
32	20250509	192600	44859740	15630	15630	15630	15630	146
33	20250509	192500	44859740	15630	15630	15630	15630	0
34	20250509	192400	44859740	15630	15630	15630	15630	0
35	20250509	192300	44859740	15630	15630	15630	15630	0
36	20250509	192200	44859740	15630	15630	15630	15630	0
37	20250509	192100	44859740	15630	15630	15630	15630	0
38	20250509	192000	44859740	15630	15630	15630	15630	0
39	20250509	191900	44859740	15630	15630	15630	15630	0
40	20250509	191800	44859740	15630	15630	15630	15630	0
41	20250509	191700	44859740	15630	15630	15630	15630	0
42	20250509	191600	44859740	15630	15630	15630	15630	0
43	20250509	191500	44859740	15630	15630	15630	15630	0
44	20250509	191400	44859740	15630	15630	15630	15630	0
45	20250509	191300	44859740	15630	15630	15630	15630	0
46	20250509	191200	44859740	15630	15630	15630	15630	0
47	20250509	191100	44859740	15630	15630	15630	15630	0
48	20250509	191000	44859740	15630	15630	15630	15630	0
49	20250509	190900	44859740	15630	15630	15630	15630	0
50	20250509	190800	44859740	15630	15630	15630	15630	0
51	20250509	190700	44859740	15630	15630	15630	15630	0
52	20250509	190600	44859740	15630	15630	15630	15630	0
53	20250509	190500	44859740	15630	15630	15630	15630	0
54	20250509	190400	44859740	15630	15630	15630	15630	0
55	20250509	190300	44859740	15630	15630	15630	15630	0
56	20250509	190200	44859740	15630	15630	15630	15630	0
57	20250509	190100	44859740	15630	15630	15630	15630	0
58	20250509	190000	44859740	15630	15630	15630	15630	0
59	20250509	185900	44859740	15630	15630	15630	15630	0
60	20250509	185800	44859740	15630	15630	15630	15630	0
61	20250509	185700	44859740	15630	15630	15630	15630	0
62	20250509	185600	44859740	15630	15630	15630	15630	146
63	20250509	185500	44859740	15630	15630	15630	15630	0
64	20250509	185400	44859740	15630	15630	15630	15630	0
65	20250509	185300	44859740	15630	15630	15630	15630	0
66	20250509	185200	44859740	15630	15630	15630	15630	0
67	20250509	185100	44859740	15630	15630	15630	15630	0
68	20250509	185000	44859740	15630	15630	15630	15630	0
69	20250509	184900	44859740	15630	15630	15630	15630	0
70	20250509	184800	44859740	15630	15630	15630	15630	0
71	20250509	184700	44859740	15630	15630	15630	15630	0
72	20250509	184600	44859740	15630	15630	15630	15630	0
73	20250509	184500	44859740	15630	15630	15630	15630	0
74	20250509	184400	44859740	15630	15630	15630	15630	0
75	20250509	184300	44859740	15630	15630	15630	15630	0
76	20250509	184200	44859740	15630	15630	15630	15630	0
77	20250509	184100	44859740	15630	15630	15630	15630	0
78	20250509	184000	44859740	15630	15630	15630	15630	0
79	20250509	183900	44859740	15630	15630	15630	15630	0
80	20250509	183800	44859740	15630	15630	15630	15630	0
81	20250509	183700	44859740	15630	15630	15630	15630	0
82	20250509	183600	44859740	15630	15630	15630	15630	0
83	20250509	183500	44859740	15630	15630	15630	15630	0
84	20250509	183400	44859740	15630	15630	15630	15630	0
85	20250509	183300	44859740	15630	15630	15630	15630	0
86	20250509	183200	44859740	15630	15630	15630	15630	0
87	20250509	183100	44859740	15630	15630	15630	15630	0
88	20250509	183000	44859740	15630	15630	15630	15630	0
89	20250509	182900	44859740	15630	15630	15630	15630	0
90	20250509	182800	44859740	15630	15630	15630	15630	0
91	20250509	182700	44859740	15630	15630	15630	15630	0
92	20250509	182600	44859740	15630	15630	15630	15630	146
93	20250509	182500	44859740	15630	15630	15630	15630	0
94	20250509	182400	44859740	15630	15630	15630	15630	0
95	20250509	182300	44859740	15630	15630	15630	15630	0
96	20250509	182200	44859740	15630	15630	15630	15630	0
97	20250509	182100	44859740	15630	15630	15630	15630	0
98	20250509	182000	44859740	15630	15630	15630	15630	0
99	20250509	181900	44859740	15630	15630	15630	15630	0
100	20250509	181800	44859740	15630	15630	15630	15630	0
101	20250509	181700	44859740	15630	15630	15630	15630	0
102	20250509	181600	44859740	15630	15630	15630	15630	0
103	20250509	181500	44859740	15630	15630	15630	15630	0
104	20250509	181400	44859740	15630	15630	15630	15630	0
105	20250509	181300	44859740	15630	15630	15630	15630	0
106	20250509	181200	44859740	15630	15630	15630	15630	0
107	20250509	181100	44859740	15630	15630	15630	15630	0
108	20250509	181000	44859740	15630	15630	15630	15630	0
109	20250509	180900	44859740	15630	15630	15630	15630	0
110	20250509	180800	44859740	15630	15630	15630	15630	0
111	20250509	180700	44859740	15630	15630	15630	15630	0
112	20250509	180600	44859740	15630	15630	15630	15630	0
113	20250509	180500	44859740	15630	15630	15630	15630	0
114	20250509	180400	44859740	15630	15630	15630	15630	0
115	20250509	180300	44859740	15630	15630	15630	15630	0
116	20250509	180200	44859740	15630	15630	15630	15630	0
117	20250509	180100	44859740	15630	15630	15630	15630	0
118	20250509	180000	44859740	15630	15630	15630	15630	0
119	20250509	175900	44859740	15630	15630	15630	15630	0
120	20250509	175800	44859740	15630	15630	15630	15630	0
121	20250509	175700	44859740	15630	15630	15630	15630	0
122	20250509	175600	44859740	15630	15630	15630	15630	146
123	20250509	175500	44859740	15630	15630	15630	15630	0
124	20250509	175400	44859740	15630	15630	15630	15630	0
125	20250509	175300	44859740	15630	15630	15630	15630	0
126	20250509	175200	44859740	15630	15630	15630	15630	0
127	20250509	175100	44859740	15630	15630	15630	15630	0
128	20250509	175000	44859740	15630	15630	15630	15630	0
129	20250509	174900	44859740	15630	15630	15630	15630	0
130	20250509	174800	44859740	15630	15630	15630	15630	0
131	20250509	174700	44859740	15630	15630	15630	15630	0
132	20250509	174600	44859740	15630	15630	15630	15630	0
133	20250509	174500	44859740	15630	15630	15630	15630	0
134	20250509	174400	44859740	15630	15630	15630	15630	0
135	20250509	174300	44859740	15630	15630	15630	15630	0
136	20250509	174200	44859740	15630	15630	15630	15630	0
137	20250509	174100	44859740	15630	15630	15630	15630	0
138	20250509	174000	44859740	15630	15630	15630	15630	0
139	20250509	173900	44859740	15630	15630	15630	15630	0
140	20250509	173800	44859740	15630	15630	15630	15630	0
141	20250509	173700	44859740	15630	15630	15630	15630	0
142	20250509	173600	44859740	15630	15630	15630	15630	0
143	20250509	173500	44859740	15630	15630	15630	15630	0
144	20250509	173400	44859740	15630	15630	15630	15630	0
145	20250509	173300	44859740	15630	15630	15630	15630	0
146	20250509	173200	44859740	15630	15630	15630	15630	0
147	20250509	173100	44859740	15630	15630	15630	15630	0
148	20250509	173000	44859740	15630	15630	15630	15630	0
149	20250509	172900	44859740	15630	15630	15630	15630	0
150	20250509	172800	44859740	15630	15630	15630	15630	0
151	20250509	172700	44859740	15630	15630	15630	15630	0
152	20250509	172600	44859740	15630	15630	15630	15630	146
153	20250509	172500	44859740	15630	15630	15630	15630	0
154	20250509	172400	44859740	15630	15630	15630	15630	0
155	20250509	172300	44859740	15630	15630	15630	15630	0
156	20250509	172200	44859740	15630	15630	15630	15630	0
157	20250509	172100	44859740	15630	15630	15630	15630	0
158	20250509	172000	44859740	15630	15630	15630	15630	0
159	20250509	171900	44859740	15630	15630	15630	15630	0
160	20250509	171800	44859740	15630	15630	15630	15630	0
161	20250509	171700	44859740	15630	15630	15630	15630	0
162	20250509	171600	44859740	15630	15630	15630	15630	0
163	20250509	171500	44859740	15630	15630	15630	15630	0
164	20250509	171400	44859740	15630	15630	15630	15630	0
165	20250509	171300	44859740	15630	15630	15630	15630	0
166	20250509	171200	44859740	15630	15630	15630	15630	0
167	20250509	171100	44859740	15630	15630	15630	15630	0
168	20250509	171000	44859740	15630	15630	15630	15630	0
169	20250509	170900	44859740	15630	15630	15630	15630	0
170	20250509	170800	44859740	15630	15630	15630	15630	0
171	20250509	170700	44859740	15630	15630	15630	15630	0
172	20250509	170600	44859740	15630	15630	15630	15630	0
173	20250509	170500	44859740	15630	15630	15630	15630	0
174	20250509	170400	44859740	15630	15630	15630	15630	0
175	20250509	170300	44859740	15630	15630	15630	15630	0
176	20250509	170200	44859740	15630	15630	15630	15630	0
177	20250509	170100	44859740	15630	15630	15630	15630	0
178	20250509	170000	44859740	15630	15630	15630	15630	0
179	20250509	165900	44859740	15630	15630	15630	15630	0
180	20250509	165800	44859740	15630	15630	15630	15630	0
181	20250509	165700	44859740	15630	15630	15630	15630	0
182	20250509	165600	44859740	15630	15630	15630	15630	146
183	20250509	165500	44859740	15630	15630	15630	15630	0
184	20250509	165400	44859740	15630	15630	15630	15630	0
185	20250509	165300	44859740	15630	15630	15630	15630	0
186	20250509	165200	44859740	15630	15630	15630	15630	0
187	20250509	165100	44859740	15630	15630	15630	15630	0
188	20250509	165000	44859740	15630	15630	15630	15630	0
189	20250509	164900	44859740	15630	15630	15630	15630	0
190	20250509	164800	44859740	15630	15630	15630	15630	0
191	20250509	164700	44859740	15630	15630	15630	15630	0
192	20250509	164600	44859740	15630	15630	15630	15630	0
193	20250509	164500	44859740	15630	15630	15630	15630	0
194	20250509	164400	44859740	15630	15630	15630	15630	0
195	20250509	164300	44859740	15630	15630	15630	15630	0
196	20250509	164200	44859740	15630	15630	15630	15630	0
197	20250509	164100	44859740	15630	15630	15630	15630	0
198	20250509	164000	44859740	15630	15630	15630	15630	0
199	20250509	163900	44859740	15630	15630	15630	15630	0
200	20250509	163800	44859740	15630	15630	15630	15630	0
201	20250509	163700	44859740	15630	15630	15630	15630	0
202	20250509	163600	44859740	15630	15630	15630	15630	0
203	20250509	163500	44859740	15630	15630	15630	15630	0
204	20250509	163400	44859740	15630	15630	15630	15630	0
205	20250509	163300	44859740	15630	15630	15630	15630	0
206	20250509	163200	44859740	15630	15630	15630	15630	0
207	20250509	163100	44859740	15630	15630	15630	15630	0
208	20250509	163000	44859740	15630	15630	15630	15630	0
209	20250509	162900	44859740	15630	15630	15630	15630	0
210	20250509	162800	44859740	15630	15630	15630	15630	0
211	20250509	162700	44859740	15630	15630	15630	15630	0
212	20250509	162600	44859740	15630	15630	15630	15630	146
213	20250509	162500	44859740	15630	15630	15630	15630	0
214	20250509	162400	44859740	15630	15630	15630	15630	0
215	20250509	162300	44859740	15630	15630	15630	15630	0
216	20250509	162200	44859740	15630	15630	15630	15630	0
217	20250509	162100	44859740	15630	15630	15630	15630	0
218	20250509	162000	44859740	15630	15630	15630	15630	0
219	20250509	161900	44859740	15630	15630	15630	15630	0
220	20250509	161800	44859740	15630	15630	15630	15630	0
221	20250509	161700	44859740	15630	15630	15630	15630	0
222	20250509	161600	44859740	15630	15630	15630	15630	0
223	20250509	161500	44859740	15630	15630	15630	15630	0
224	20250509	161400	44859740	15630	15630	15630	15630	0
225	20250509	161300	44859740	15630	15630	15630	15630	0
226	20250509	161200	44859740	15630	15630	15630	15630	0
227	20250509	161100	44859740	15630	15630	15630	15630	0
228	20250509	161000	44859740	15630	15630	15630	15630	0
229	20250509	160900	44859740	15630	15630	15630	15630	0
230	20250509	160800	44859740	15630	15630	15630	15630	0
231	20250509	160700	44859740	15630	15630	15630	15630	0
232	20250509	160600	44859740	15630	15630	15630	15630	0
233	20250509	160500	44859740	15630	15630	15630	15630	0
234	20250509	160400	44859740	15630	15630	15630	15630	0
235	20250509	160300	44859740	15630	15630	15630	15630	0
236	20250509	160200	44859740	15630	15630	15630	15630	0
237	20250509	160100	44859740	15630	15630	15630	15630	0
238	20250509	160000	44859740	15630	15630	15630	15630	0
239	20250509	155900	44859740	15630	15630	15630	15630	0
240	20250509	155800	44859740	15630	15630	15630	15630	0
241	20250509	155700	44859740	15630	15630	15630	15630	0
242	20250509	155600	44859740	15630	15630	15630	15630	146
243	20250509	155500	44859740	15630	15630	15630	15630	0
244	20250509	155400	44859740	15630	15630	15630	15630	0
245	20250509	155300	44859740	15630	15630	15630	15630	0
246	20250509	155200	44859740	15630	15630	15630	15630	0
247	20250509	155100	44859740	15630	15630	15630	15630	0
248	20250509	155000	44859740	15630	15630	15630	15630	0
249	20250509	154900	44859740	15630	15630	15630	15630	0
250	20250509	154800	44859740	15630	15630	15630	15630	0
251	20250509	154700	44859740	15630	15630	15630	15630	0
252	20250509	154600	44859740	15630	15630	15630	15630	0
253	20250509	154500	44859740	15630	15630	15630	15630	0
254	20250509	154400	44859740	15630	15630	15630	15630	0
255	20250509	154300	44859740	15630	15630	15630	15630	0
256	20250509	154200	44859740	15630	15630	15630	15630	0
257	20250509	154100	44859740	15630	15630	15630	15630	0
258	20250509	154000	44859740	15630	15630	15630	15630	0
259	20250509	153900	44859740	15630	15630	15630	15630	0
260	20250509	153800	44859740	15630	15630	15630	15630	0
261	20250509	153700	44859740	15630	15630	15630	15630	0
262	20250509	153600	44859740	15630	15630	15630	15630	0
263	20250509	153500	44859740	15630	15630	15630	15630	0
264	20250509	153400	44859740	15630	15630	15630	15630	0
265	20250509	153300	44859740	15630	15630	15630	15630	0
266	20250509	153200	44859740	15630	15630	15630	15630	0
267	20250509	153100	44859740	15630	15630	15630	15630	0
268	20250509	153000	44859740	15630	15630	15630	15630	146
269	20250509	152900	42577760	15630	15630	15630	15630	0
270	20250509	152800	42577760	15630	15630	15630	15630	0
271	20250509	152700	42577760	15630	15630	15630	15630	0
272	20250509	152600	42577760	15630	15630	15630	15630	0
273	20250509	152500	42577760	15630	15630	15630	15630	0
274	20250509	152400	42577760	15630	15630	15630	15630	0
275	20250509	152300	42577760	15630	15630	15630	15630	0
276	20250509	152200	42577760	15630	15630	15630	15630	0
277	20250509	152100	42577760	15630	15630	15630	15630	0
278	20250509	152000	42577760	15630	15630	15630	15630	0
279	20250509	151900	42577760	15630	15600	15630	15600	5
280	20250509	151800	42499730	15600	15600	15600	15600	0
281	20250509	151700	42499730	15600	15600	15600	15600	9
282	20250509	151600	42359330	15590	15590	15590	15590	0
283	20250509	151500	42359330	15590	15630	15630	15590	5
284	20250509	151400	42281300	15630	15590	15630	15590	26
285	20250509	151300	41875920	15630	15630	15630	15630	0
286	20250509	151200	41875920	15630	15630	15630	15630	7
287	20250509	151100	41766510	15630	15630	15630	15630	0
288	20250509	151000	41766510	15630	15630	15630	15630	0
289	20250509	150900	41766510	15630	15630	15630	15630	0
290	20250509	150800	41766510	15630	15630	15630	15630	0
291	20250509	150700	41766510	15630	15630	15630	15630	0
292	20250509	150600	41766510	15630	15630	15630	15630	0
293	20250509	150500	41766510	15630	15630	15630	15630	30
294	20250509	150400	41297610	15630	15630	15630	15630	0
295	20250509	150300	41297610	15630	15630	15630	15630	0
296	20250509	150200	41297610	15630	15630	15630	15630	0
297	20250509	150100	41297610	15630	15630	15630	15630	0
298	20250509	150000	41297610	15630	15630	15630	15630	0
299	20250509	145900	41297610	15630	15630	15630	15630	0
300	20250509	145800	41297610	15630	15630	15630	15630	0
301	20250509	145700	41297610	15630	15630	15630	15630	0
302	20250509	145600	41297610	15630	15630	15630	15630	0
303	20250509	145500	41297610	15630	15630	15630	15630	0
304	20250509	145400	41297610	15630	15630	15630	15630	0
305	20250509	145300	41297610	15630	15630	15630	15630	0
306	20250509	145200	41297610	15630	15630	15630	15630	0
307	20250509	145100	41297610	15630	15630	15630	15630	0
308	20250509	145000	41297610	15630	15630	15630	15630	0
309	20250509	144900	41297610	15630	15630	15630	15630	0
310	20250509	144800	41297610	15630	15630	15630	15630	0
311	20250509	144700	41297610	15630	15630	15630	15630	0
312	20250509	144600	41297610	15630	15630	15630	15630	0
313	20250509	144500	41297610	15630	15630	15630	15630	3
314	20250509	144400	41250720	15630	15600	15630	15600	32
315	20250509	144300	40751490	15600	15600	15600	15600	0
316	20250509	144200	40751490	15600	15600	15600	15600	0
317	20250509	144100	40751490	15600	15600	15600	15600	0
318	20250509	144000	40751490	15600	15600	15600	15600	0
319	20250509	143900	40751490	15600	15600	15600	15600	0
320	20250509	143800	40751490	15600	15600	15600	15600	0
321	20250509	143700	40751490	15600	15600	15600	15600	0
322	20250509	143600	40751490	15600	15600	15600	15600	0
323	20250509	143500	40751490	15600	15600	15600	15600	0
324	20250509	143400	40751490	15600	15600	15600	15600	0
325	20250509	143300	40751490	15600	15600	15600	15600	0
326	20250509	143200	40751490	15600	15600	15600	15600	0
327	20250509	143100	40751490	15600	15600	15600	15600	0
328	20250509	143000	40751490	15600	15600	15600	15600	0
329	20250509	142900	40751490	15600	15600	15600	15600	0
330	20250509	142800	40751490	15600	15600	15600	15600	0
331	20250509	142700	40751490	15600	15600	15600	15600	0
332	20250509	142600	40751490	15600	15600	15600	15600	0
333	20250509	142500	40751490	15600	15600	15600	15600	0
334	20250509	142400	40751490	15600	15600	15600	15600	0
335	20250509	142300	40751490	15600	15600	15600	15600	1
336	20250509	142200	40735890	15600	15600	15600	15600	0
337	20250509	142100	40735890	15600	15600	15600	15600	1
338	20250509	142000	40720290	15600	15600	15600	15600	0
339	20250509	141900	40720290	15600	15600	15600	15600	0
340	20250509	141800	40720290	15600	15600	15600	15600	20
341	20250509	141700	40408290	15600	15600	15600	15600	20
342	20250509	141600	40096290	15600	15600	15600	15600	1
343	20250509	141500	40080690	15580	15580	15580	15580	0
344	20250509	141400	40080690	15580	15580	15580	15580	71
345	20250509	141300	38974510	15580	15580	15580	15580	0
346	20250509	141200	38974510	15580	15580	15580	15580	0
347	20250509	141100	38974510	15580	15580	15580	15580	5
348	20250509	141000	38896610	15580	15580	15580	15580	11
349	20250509	140900	38725230	15580	15580	15580	15580	11
350	20250509	140800	38553850	15570	15570	15570	15570	0
351	20250509	140700	38553850	15570	15570	15570	15570	0
352	20250509	140600	38553850	15570	15570	15570	15570	101
353	20250509	140500	36981280	15570	15570	15570	15570	50
354	20250509	140400	36202780	15570	15570	15570	15570	0
355	20250509	140300	36202780	15570	15570	15570	15570	0
356	20250509	140200	36202780	15570	15570	15570	15570	10
357	20250509	140100	36047080	15570	15570	15570	15570	1
358	20250509	140000	36031510	15570	15570	15570	15570	0
359	20250509	135900	36031510	15570	15570	15570	15570	0
360	20250509	135800	36031510	15570	15570	15570	15570	0
361	20250509	135700	36031510	15570	15570	15570	15570	0
362	20250509	135600	36031510	15570	15570	15570	15570	0
363	20250509	135500	36031510	15570	15570	15570	15570	0
364	20250509	135400	36031510	15570	15570	15570	15570	0
365	20250509	135300	36031510	15570	15570	15570	15550	61
366	20250509	135200	35082120	15570	15570	15570	15570	0
367	20250509	135100	35082120	15570	15570	15570	15570	0
368	20250509	135000	35082120	15570	15570	15570	15570	0
369	20250509	134900	35082120	15570	15570	15570	15570	0
370	20250509	134800	35082120	15570	15570	15570	15570	0
371	20250509	134700	35082120	15570	15570	15570	15570	0
372	20250509	134600	35082120	15570	15570	15570	15570	192
373	20250509	134500	32092680	15570	15570	15570	15570	0
374	20250509	134400	32092680	15570	15570	15570	15570	0
375	20250509	134300	32092680	15570	15570	15570	15570	0
376	20250509	134200	32092680	15570	15570	15570	15570	0
377	20250509	134100	32092680	15570	15570	15570	15570	0
378	20250509	134000	32092680	15570	15570	15570	15570	0
379	20250509	133900	32092680	15570	15570	15570	15570	0
380	20250509	133800	32092680	15570	15570	15570	15570	0
381	20250509	133700	32092680	15570	15570	15570	15570	0
382	20250509	133600	32092680	15570	15570	15570	15570	0
383	20250509	133500	32092680	15570	15570	15570	15570	0
384	20250509	133400	32092680	15570	15570	15570	15570	0
385	20250509	133300	32092680	15570	15570	15570	15570	0
386	20250509	133200	32092680	15570	15570	15570	15570	0
387	20250509	133100	32092680	15570	15570	15570	15570	0
388	20250509	133000	32092680	15570	15570	15570	15570	10
389	20250509	132900	31936980	15570	15570	15570	15570	0
390	20250509	132800	31936980	15570	15570	15570	15570	0
391	20250509	132700	31936980	15570	15570	15570	15570	0
392	20250509	132600	31936980	15570	15570	15570	15570	0
393	20250509	132500	31936980	15570	15570	15570	15570	0
394	20250509	132400	31936980	15570	15570	15570	15570	0
395	20250509	132300	31936980	15570	15570	15570	15570	0
396	20250509	132200	31936980	15570	15570	15570	15570	0
397	20250509	132100	31936980	15570	15570	15570	15570	0
398	20250509	132000	31936980	15570	15570	15570	15570	0
399	20250509	131900	31936980	15570	15570	15570	15570	0
400	20250509	131800	31936980	15570	15570	15570	15570	0
401	20250509	131700	31936980	15570	15570	15570	15570	21
402	20250509	131600	31610010	15590	15590	15590	15590	0
403	20250509	131500	31610010	15590	15590	15590	15590	0
404	20250509	131400	31610010	15590	15590	15590	15590	0
405	20250509	131300	31610010	15590	15590	15590	15590	0
406	20250509	131200	31610010	15590	15590	15590	15590	0
407	20250509	131100	31610010	15590	15590	15590	15590	0
408	20250509	131000	31610010	15590	15590	15590	15590	0
409	20250509	130900	31610010	15590	15590	15590	15590	0
410	20250509	130800	31610010	15590	15590	15590	15590	0
411	20250509	130700	31610010	15590	15590	15590	15590	0
412	20250509	130600	31610010	15590	15590	15590	15590	0
413	20250509	130500	31610010	15590	15590	15590	15590	0
414	20250509	130400	31610010	15590	15590	15590	15590	0
415	20250509	130300	31610010	15590	15570	15590	15570	22
416	20250509	130200	31267450	15570	15570	15570	15570	0
417	20250509	130100	31267450	15570	15570	15570	15570	0
418	20250509	130000	31267450	15570	15570	15570	15570	63
419	20250509	125900	30286540	15560	15590	15590	15560	104
420	20250509	125800	28666520	15590	15590	15590	15590	0
421	20250509	125700	28666520	15590	15590	15590	15590	0
422	20250509	125600	28666520	15590	15590	15590	15590	0
423	20250509	125500	28666520	15590	15590	15590	15590	0
424	20250509	125400	28666520	15590	15590	15590	15590	0
425	20250509	125300	28666520	15590	15590	15590	15590	0
426	20250509	125200	28666520	15590	15590	15590	15590	0
427	20250509	125100	28666520	15590	15590	15590	15590	0
428	20250509	125000	28666520	15590	15590	15590	15590	0
429	20250509	124900	28666520	15590	15590	15590	15590	1
430	20250509	124800	28650930	15580	15580	15580	15580	10
431	20250509	124700	28495130	15580	15590	15590	15580	73
432	20250509	124600	27357410	15600	15600	15600	15600	1
433	20250509	124500	27341810	15600	15600	15600	15600	0
434	20250509	124400	27341810	15600	15600	15600	15600	0
435	20250509	124300	27341810	15600	15600	15600	15600	0
436	20250509	124200	27341810	15600	15600	15600	15600	0
437	20250509	124100	27341810	15600	15600	15600	15600	0
438	20250509	124000	27341810	15600	15600	15600	15600	0
439	20250509	123900	27341810	15600	15600	15600	15600	0
440	20250509	123800	27341810	15600	15600	15600	15600	0
441	20250509	123700	27341810	15600	15600	15600	15600	0
442	20250509	123600	27341810	15600	15600	15600	15600	0
443	20250509	123500	27341810	15600	15600	15600	15600	0
444	20250509	123400	27341810	15600	15600	15600	15600	0
445	20250509	123300	27341810	15600	15600	15600	15600	0
446	20250509	123200	27341810	15600	15600	15600	15600	0
447	20250509	123100	27341810	15600	15600	15600	15600	1
448	20250509	123000	27326210	15590	15590	15590	15590	0
449	20250509	122900	27326210	15590	15590	15590	15590	1
450	20250509	122800	27310620	15590	15590	15590	15590	0
451	20250509	122700	27310620	15590	15590	15590	15590	0
452	20250509	122600	27310620	15590	15590	15600	15590	21
453	20250509	122500	26983180	15650	15650	15650	15650	0
454	20250509	122400	26983180	15650	15650	15650	15650	0
455	20250509	122300	26983180	15650	15650	15650	15650	0
456	20250509	122200	26983180	15650	15650	15650	15650	0
457	20250509	122100	26983180	15650	15650	15650	15650	0
458	20250509	122000	26983180	15650	15650	15650	15650	0
459	20250509	121900	26983180	15650	15650	15650	15650	0
460	20250509	121800	26983180	15650	15650	15650	15650	0
461	20250509	121700	26983180	15650	15650	15650	15650	0
462	20250509	121600	26983180	15650	15650	15650	15650	0
463	20250509	121500	26983180	15650	15650	15650	15650	1
464	20250509	121400	26967530	15650	15650	15650	15650	0
465	20250509	121300	26967530	15650	15650	15650	15650	0
466	20250509	121200	26967530	15650	15650	15650	15650	0
467	20250509	121100	26967530	15650	15650	15650	15650	0
468	20250509	121000	26967530	15650	15650	15650	15650	0
469	20250509	120900	26967530	15650	15650	15650	15650	20
470	20250509	120800	26654530	15650	15650	15650	15650	0
471	20250509	120700	26654530	15650	15650	15650	15650	0
472	20250509	120600	26654530	15650	15650	15650	15650	1
473	20250509	120500	26638880	15650	15650	15650	15650	1
474	20250509	120400	26623230	15590	15590	15590	15590	0
475	20250509	120300	26623230	15590	15590	15590	15590	0
476	20250509	120200	26623230	15590	15590	15590	15590	0
477	20250509	120100	26623230	15590	15590	15590	15590	1
478	20250509	120000	26607640	15590	15590	15590	15590	0
479	20250509	115900	26607640	15590	15650	15650	15590	102
480	20250509	115800	25012360	15640	15640	15640	15640	0
481	20250509	115700	25012360	15640	15640	15640	15640	0
482	20250509	115600	25012360	15640	15640	15640	15640	0
483	20250509	115500	25012360	15640	15640	15640	15640	0
484	20250509	115400	25012360	15640	15640	15640	15640	28
485	20250509	115300	24574440	15640	15640	15640	15640	0
486	20250509	115200	24574440	15640	15640	15640	15640	0
487	20250509	115100	24574440	15640	15640	15640	15640	0
488	20250509	115000	24574440	15640	15640	15640	15640	0
489	20250509	114900	24574440	15640	15640	15640	15640	0
490	20250509	114800	24574440	15640	15640	15640	15640	0
491	20250509	114700	24574440	15640	15640	15640	15640	0
492	20250509	114600	24574440	15640	15630	15640	15630	2
493	20250509	114500	24543170	15640	15640	15640	15640	0
494	20250509	114400	24543170	15640	15640	15640	15640	0
495	20250509	114300	24543170	15640	15640	15640	15640	0
496	20250509	114200	24543170	15640	15640	15640	15640	0
497	20250509	114100	24543170	15640	15640	15640	15640	2
498	20250509	114000	24511890	15640	15640	15640	15640	0
499	20250509	113900	24511890	15640	15640	15640	15640	10
500	20250509	113800	24355490	15640	15640	15640	15640	0
501	20250509	113700	24355490	15640	15640	15640	15640	0
502	20250509	113600	24355490	15640	15640	15640	15640	0
503	20250509	113500	24355490	15640	15640	15640	15640	0
504	20250509	113400	24355490	15640	15640	15640	15640	0
505	20250509	113300	24355490	15640	15640	15640	15640	1
506	20250509	113200	24339850	15640	15640	15640	15640	0
507	20250509	113100	24339850	15640	15640	15640	15640	1
508	20250509	113000	24324210	15570	15570	15570	15570	0
509	20250509	112900	24324210	15570	15570	15570	15570	0
510	20250509	112800	24324210	15570	15580	15580	15570	54
511	20250509	112700	23483070	15590	15590	15590	15590	0
512	20250509	112600	23483070	15590	15590	15590	15590	0
513	20250509	112500	23483070	15590	15590	15590	15590	0
514	20250509	112400	23483070	15590	15590	15590	15590	23
515	20250509	112300	23124500	15590	15590	15590	15590	0
516	20250509	112200	23124500	15590	15590	15590	15590	1
517	20250509	112100	23108910	15580	15580	15580	15580	6
518	20250509	112000	23015430	15590	15590	15590	15590	0
519	20250509	111900	23015430	15590	15590	15590	15590	0
520	20250509	111800	23015430	15590	15590	15590	15590	0
521	20250509	111700	23015430	15590	15590	15590	15590	42
522	20250509	111600	22360650	15590	15590	15590	15590	0
523	20250509	111500	22360650	15590	15590	15590	15590	1
524	20250509	111400	22345060	15590	15590	15590	15590	2
525	20250509	111300	22313880	15590	15590	15590	15590	0
526	20250509	111200	22313880	15590	15590	15590	15590	10
527	20250509	111100	22157980	15580	15580	15580	15580	0
528	20250509	111000	22157980	15580	15580	15580	15580	1
529	20250509	110900	22142400	15590	15590	15590	15590	0
530	20250509	110800	22142400	15590	15590	15590	15590	0
531	20250509	110700	22142400	15590	15590	15590	15590	0
532	20250509	110600	22142400	15590	15590	15590	15590	0
533	20250509	110500	22142400	15590	15590	15590	15590	1
534	20250509	110400	22126810	15590	15590	15590	15590	0
535	20250509	110300	22126810	15590	15590	15590	15590	2
536	20250509	110200	22095630	15590	15590	15590	15590	0
537	20250509	110100	22095630	15590	15590	15590	15590	0
538	20250509	110000	22095630	15590	15590	15590	15590	0
539	20250509	105900	22095630	15590	15590	15590	15590	0
540	20250509	105800	22095630	15590	15590	15590	15590	0
541	20250509	105700	22095630	15590	15590	15590	15590	0
542	20250509	105600	22095630	15590	15590	15590	15590	0
543	20250509	105500	22095630	15590	15590	15590	15590	0
544	20250509	105400	22095630	15590	15590	15590	15590	0
545	20250509	105300	22095630	15590	15590	15590	15590	0
546	20250509	105200	22095630	15590	15590	15590	15590	0
547	20250509	105100	22095630	15590	15590	15590	15590	0
548	20250509	105000	22095630	15590	15590	15590	15590	0
549	20250509	104900	22095630	15590	15590	15590	15590	0
550	20250509	104800	22095630	15590	15590	15590	15590	21
551	20250509	104700	21768240	15590	15590	15590	15590	0
552	20250509	104600	21768240	15590	15580	15590	15580	16
553	20250509	104500	21518860	15590	15590	15590	15590	0
554	20250509	104400	21518860	15590	15590	15590	15590	0
555	20250509	104300	21518860	15590	15590	15590	15590	0
556	20250509	104200	21518860	15590	15590	15590	15590	0
557	20250509	104100	21518860	15590	15590	15590	15590	0
558	20250509	104000	21518860	15590	15590	15590	15590	0
559	20250509	103900	21518860	15590	15590	15590	15590	0
560	20250509	103800	21518860	15590	15590	15590	15590	11
561	20250509	103700	21347370	15580	15590	15590	15580	52
562	20250509	103600	20537010	15590	15590	15590	15590	0
563	20250509	103500	20537010	15590	15590	15590	15590	2
564	20250509	103400	20505830	15590	15590	15590	15590	0
565	20250509	103300	20505830	15590	15590	15590	15590	0
566	20250509	103200	20505830	15590	15590	15590	15590	0
567	20250509	103100	20505830	15590	15590	15590	15590	0
568	20250509	103000	20505830	15590	15590	15590	15590	0
569	20250509	102900	20505830	15590	15590	15590	15590	0
570	20250509	102800	20505830	15590	15590	15590	15590	0
571	20250509	102700	20505830	15590	15590	15590	15590	2
572	20250509	102600	20474650	15590	15590	15590	15590	5
573	20250509	102500	20396700	15590	15590	15590	15590	0
574	20250509	102400	20396700	15590	15600	15600	15580	226
575	20250509	102300	16871610	15650	15650	15650	15650	0
576	20250509	102200	16871610	15650	15650	15650	15650	0
577	20250509	102100	16871610	15650	15650	15650	15650	0
578	20250509	102000	16871610	15650	15650	15650	15650	0
579	20250509	101900	16871610	15650	15650	15650	15650	0
580	20250509	101800	16871610	15650	15650	15650	15650	10
581	20250509	101700	16715110	15650	15650	15650	15650	0
582	20250509	101600	16715110	15650	15650	15650	15650	170
583	20250509	101500	14054610	15650	15650	15650	15650	0
584	20250509	101400	14054610	15650	15650	15650	15650	0
585	20250509	101300	14054610	15650	15650	15650	15650	1
586	20250509	101200	14038960	15560	15560	15560	15560	0
587	20250509	101100	14038960	15560	15560	15560	15560	0
588	20250509	101000	14038960	15560	15560	15560	15560	0
589	20250509	100900	14038960	15560	15560	15560	15560	0
590	20250509	100800	14038960	15560	15560	15560	15560	0
591	20250509	100700	14038960	15560	15560	15560	15560	0
592	20250509	100600	14038960	15560	15560	15560	15560	0
593	20250509	100500	14038960	15560	15560	15560	15560	0
594	20250509	100400	14038960	15560	15560	15560	15560	0
595	20250509	100300	14038960	15560	15560	15560	15560	0
596	20250509	100200	14038960	15560	15560	15560	15560	0
597	20250509	100100	14038960	15560	15560	15560	15560	0
598	20250509	100000	14038960	15560	15560	15560	15560	0
599	20250509	095900	14038960	15560	15570	15570	15560	9
600	20250509	095800	13898840	15650	15650	15650	15650	0
601	20250509	095700	13898840	15650	15650	15650	15650	0
602	20250509	095600	13898840	15650	15650	15650	15650	100
603	20250509	095500	12333840	15680	15680	15680	15680	0
604	20250509	095400	12333840	15680	15680	15680	15680	0
605	20250509	095300	12333840	15680	15680	15680	15680	0
606	20250509	095200	12333840	15680	15680	15680	15680	0
607	20250509	095100	12333840	15680	15680	15680	15680	0
608	20250509	095000	12333840	15680	15680	15680	15680	0
609	20250509	094900	12333840	15680	15680	15680	15680	0
610	20250509	094800	12333840	15680	15680	15680	15680	20
611	20250509	094700	12020240	15680	15680	15680	15680	5
612	20250509	094600	11941840	15680	15670	15680	15670	3
613	20250509	094500	11894810	15680	15680	15680	15670	5
614	20250509	094400	11816420	15680	15680	15680	15680	8
615	20250509	094300	11690980	15610	15610	15610	15610	0
616	20250509	094200	11690980	15610	15610	15610	15610	0
617	20250509	094100	11690980	15610	15690	15690	15610	107
618	20250509	094000	10020090	15720	15720	15720	15720	0
619	20250509	093900	10020090	15720	15720	15720	15720	1
620	20250509	093800	10004370	15720	15720	15720	15720	1
621	20250509	093700	9988650	15720	15720	15720	15720	0
622	20250509	093600	9988650	15720	15720	15720	15720	2
623	20250509	093500	9957210	15720	15720	15720	15720	0
624	20250509	093400	9957210	15720	15720	15720	15720	1
625	20250509	093300	9941490	15720	15720	15720	15720	0
626	20250509	093200	9941490	15720	15720	15720	15720	0
627	20250509	093100	9941490	15720	15720	15720	15720	0
628	20250509	093000	9941490	15720	15720	15720	15720	13
629	20250509	092900	9737130	15690	15690	15720	15690	21
630	20250509	092800	9407130	15720	15720	15720	15720	1
631	20250509	092700	9391410	15720	15720	15720	15720	0
632	20250509	092600	9391410	15720	15720	15720	15720	0
633	20250509	092500	9391410	15720	15720	15720	15720	1
634	20250509	092400	9375690	15730	15730	15730	15730	0
635	20250509	092300	9375690	15730	15730	15730	15730	0
636	20250509	092200	9375690	15730	15730	15730	15730	0
637	20250509	092100	9375690	15730	15730	15730	15730	0
638	20250509	092000	9375690	15730	15730	15730	15730	0
639	20250509	091900	9375690	15730	15700	15730	15700	2
640	20250509	091800	9344260	15620	15620	15620	15620	12
641	20250509	091700	9156820	15700	15700	15700	15700	0
642	20250509	091600	9156820	15700	15700	15700	15700	103
643	20250509	091500	7539720	15700	15700	15700	15700	10
644	20250509	091400	7382720	15700	15700	15700	15700	0
645	20250509	091300	7382720	15700	15700	15700	15700	43
646	20250509	091200	6707620	15700	15700	15700	15700	3
647	20250509	091100	6660520	15700	15700	15700	15700	101
648	20250509	091000	5074820	15710	15710	15710	15710	26
649	20250509	090900	4666360	15700	15740	15740	15700	26
650	20250509	090800	4257870	15710	15710	15710	15710	0
651	20250509	090700	4257870	15710	15710	15710	15710	2
652	20250509	090600	4226450	15710	15740	15740	15710	91
653	20250509	090500	2796660	15740	15750	15750	15740	14
654	20250509	090400	2576170	15750	15770	15770	15750	19
655	20250509	090300	2276820	15770	15770	15770	15770	0
656	20250509	090200	2276820	15770	15840	15840	15770	7
657	20250509	090100	2166220	15840	15930	15940	15840	51
658	20250509	090000	1354050	15930	15930	15930	15930	85