KissMeData/024090/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184500	153302675	12710	12710	12710	12710	122
3	20250516	184400	153302675	12710	12710	12710	12710	0
4	20250516	184300	153302675	12710	12710	12710	12710	0
5	20250516	184200	153302675	12710	12710	12710	12710	0
6	20250516	184100	153302675	12710	12710	12710	12710	0
7	20250516	184000	153302675	12710	12710	12710	12710	0
8	20250516	183900	153302675	12710	12710	12710	12710	0
9	20250516	183800	153302675	12710	12710	12710	12710	0
10	20250516	183700	153302675	12710	12710	12710	12710	0
11	20250516	183600	153302675	12710	12710	12710	12710	0
12	20250516	183500	153302675	12710	12710	12710	12710	0
13	20250516	183400	153302675	12710	12710	12710	12710	0
14	20250516	183300	153302675	12710	12710	12710	12710	0
15	20250516	183200	153302675	12710	12710	12710	12710	0
16	20250516	183100	153302675	12710	12710	12710	12710	0
17	20250516	183000	153302675	12710	12710	12710	12710	0
18	20250516	182900	153302675	12710	12710	12710	12710	0
19	20250516	182800	153302675	12710	12710	12710	12710	0
20	20250516	182700	153302675	12710	12710	12710	12710	0
21	20250516	182600	153302675	12710	12710	12710	12710	0
22	20250516	182500	153302675	12710	12710	12710	12710	0
23	20250516	182400	153302675	12710	12710	12710	12710	0
24	20250516	182300	153302675	12710	12710	12710	12710	0
25	20250516	182200	153302675	12710	12710	12710	12710	0
26	20250516	182100	153302675	12710	12710	12710	12710	0
27	20250516	182000	153302675	12710	12710	12710	12710	0
28	20250516	181900	153302675	12710	12710	12710	12710	0
29	20250516	181800	153302675	12710	12710	12710	12710	0
30	20250516	181700	153302675	12710	12710	12710	12710	0
31	20250516	181600	153302675	12710	12710	12710	12710	0
32	20250516	181500	153302675	12710	12710	12710	12710	122
33	20250516	181400	153302675	12710	12710	12710	12710	0
34	20250516	181300	153302675	12710	12710	12710	12710	0
35	20250516	181200	153302675	12710	12710	12710	12710	0
36	20250516	181100	153302675	12710	12710	12710	12710	0
37	20250516	181000	153302675	12710	12710	12710	12710	0
38	20250516	180900	153302675	12710	12710	12710	12710	0
39	20250516	180800	153302675	12710	12710	12710	12710	0
40	20250516	180700	153302675	12710	12710	12710	12710	0
41	20250516	180600	153302675	12710	12710	12710	12710	0
42	20250516	180500	153302675	12710	12710	12710	12710	0
43	20250516	180400	153302675	12710	12710	12710	12710	0
44	20250516	180300	153302675	12710	12710	12710	12710	0
45	20250516	180200	153302675	12710	12710	12710	12710	0
46	20250516	180100	153302675	12710	12710	12710	12710	0
47	20250516	180000	153302675	12710	12710	12710	12710	0
48	20250516	175900	153302675	12710	12710	12710	12710	0
49	20250516	175800	153302675	12710	12710	12710	12710	0
50	20250516	175700	153302675	12710	12710	12710	12710	0
51	20250516	175600	153302675	12710	12710	12710	12710	0
52	20250516	175500	153302675	12710	12710	12710	12710	0
53	20250516	175400	153302675	12710	12710	12710	12710	0
54	20250516	175300	153302675	12710	12710	12710	12710	0
55	20250516	175200	153302675	12710	12710	12710	12710	0
56	20250516	175100	153302675	12710	12710	12710	12710	0
57	20250516	175000	153302675	12710	12710	12710	12710	0
58	20250516	174900	153302675	12710	12710	12710	12710	0
59	20250516	174800	153302675	12710	12710	12710	12710	0
60	20250516	174700	153302675	12710	12710	12710	12710	0
61	20250516	174600	153302675	12710	12710	12710	12710	0
62	20250516	174500	153302675	12710	12710	12710	12710	122
63	20250516	174400	153302675	12710	12710	12710	12710	0
64	20250516	174300	153302675	12710	12710	12710	12710	0
65	20250516	174200	153302675	12710	12710	12710	12710	0
66	20250516	174100	153302675	12710	12710	12710	12710	0
67	20250516	174000	153302675	12710	12710	12710	12710	0
68	20250516	173900	153302675	12710	12710	12710	12710	0
69	20250516	173800	153302675	12710	12710	12710	12710	0
70	20250516	173700	153302675	12710	12710	12710	12710	0
71	20250516	173600	153302675	12710	12710	12710	12710	0
72	20250516	173500	153302675	12710	12710	12710	12710	0
73	20250516	173400	153302675	12710	12710	12710	12710	0
74	20250516	173300	153302675	12710	12710	12710	12710	0
75	20250516	173200	153302675	12710	12710	12710	12710	0
76	20250516	173100	153302675	12710	12710	12710	12710	0
77	20250516	173000	153302675	12710	12710	12710	12710	0
78	20250516	172900	153302675	12710	12710	12710	12710	0
79	20250516	172800	153302675	12710	12710	12710	12710	0
80	20250516	172700	153302675	12710	12710	12710	12710	0
81	20250516	172600	153302675	12710	12710	12710	12710	0
82	20250516	172500	153302675	12710	12710	12710	12710	0
83	20250516	172400	153302675	12710	12710	12710	12710	0
84	20250516	172300	153302675	12710	12710	12710	12710	0
85	20250516	172200	153302675	12710	12710	12710	12710	0
86	20250516	172100	153302675	12710	12710	12710	12710	0
87	20250516	172000	153302675	12710	12710	12710	12710	0
88	20250516	171900	153302675	12710	12710	12710	12710	0
89	20250516	171800	153302675	12710	12710	12710	12710	0
90	20250516	171700	153302675	12710	12710	12710	12710	0
91	20250516	171600	153302675	12710	12710	12710	12710	0
92	20250516	171500	153302675	12710	12710	12710	12710	122
93	20250516	171400	153302675	12710	12710	12710	12710	0
94	20250516	171300	153302675	12710	12710	12710	12710	0
95	20250516	171200	153302675	12710	12710	12710	12710	0
96	20250516	171100	153302675	12710	12710	12710	12710	0
97	20250516	171000	153302675	12710	12710	12710	12710	0
98	20250516	170900	153302675	12710	12710	12710	12710	0
99	20250516	170800	153302675	12710	12710	12710	12710	0
100	20250516	170700	153302675	12710	12710	12710	12710	0
101	20250516	170600	153302675	12710	12710	12710	12710	0
102	20250516	170500	153302675	12710	12710	12710	12710	0
103	20250516	170400	153302675	12710	12710	12710	12710	0
104	20250516	170300	153302675	12710	12710	12710	12710	0
105	20250516	170200	153302675	12710	12710	12710	12710	0
106	20250516	170100	153302675	12710	12710	12710	12710	0
107	20250516	170000	153302675	12710	12710	12710	12710	0
108	20250516	165900	153302675	12710	12710	12710	12710	0
109	20250516	165800	153302675	12710	12710	12710	12710	0
110	20250516	165700	153302675	12710	12710	12710	12710	0
111	20250516	165600	153302675	12710	12710	12710	12710	0
112	20250516	165500	153302675	12710	12710	12710	12710	0
113	20250516	165400	153302675	12710	12710	12710	12710	0
114	20250516	165300	153302675	12710	12710	12710	12710	0
115	20250516	165200	153302675	12710	12710	12710	12710	0
116	20250516	165100	153302675	12710	12710	12710	12710	0
117	20250516	165000	153302675	12710	12710	12710	12710	0
118	20250516	164900	153302675	12710	12710	12710	12710	0
119	20250516	164800	153302675	12710	12710	12710	12710	0
120	20250516	164700	153302675	12710	12710	12710	12710	0
121	20250516	164600	153302675	12710	12710	12710	12710	0
122	20250516	164500	153302675	12710	12710	12710	12710	122
123	20250516	164400	153302675	12710	12710	12710	12710	0
124	20250516	164300	153302675	12710	12710	12710	12710	0
125	20250516	164200	153302675	12710	12710	12710	12710	0
126	20250516	164100	153302675	12710	12710	12710	12710	0
127	20250516	164000	153302675	12710	12710	12710	12710	0
128	20250516	163900	153302675	12710	12710	12710	12710	0
129	20250516	163800	153302675	12710	12710	12710	12710	0
130	20250516	163700	153302675	12710	12710	12710	12710	0
131	20250516	163600	153302675	12710	12710	12710	12710	0
132	20250516	163500	153302675	12710	12710	12710	12710	0
133	20250516	163400	153302675	12710	12710	12710	12710	0
134	20250516	163300	153302675	12710	12710	12710	12710	0
135	20250516	163200	153302675	12710	12710	12710	12710	0
136	20250516	163100	153302675	12710	12710	12710	12710	0
137	20250516	163000	153302675	12710	12710	12710	12710	0
138	20250516	162900	153302675	12710	12710	12710	12710	0
139	20250516	162800	153302675	12710	12710	12710	12710	0
140	20250516	162700	153302675	12710	12710	12710	12710	0
141	20250516	162600	153302675	12710	12710	12710	12710	0
142	20250516	162500	153302675	12710	12710	12710	12710	0
143	20250516	162400	153302675	12710	12710	12710	12710	0
144	20250516	162300	153302675	12710	12710	12710	12710	0
145	20250516	162200	153302675	12710	12710	12710	12710	0
146	20250516	162100	153302675	12710	12710	12710	12710	0
147	20250516	162000	153302675	12710	12710	12710	12710	0
148	20250516	161900	153302675	12710	12710	12710	12710	0
149	20250516	161800	153302675	12710	12710	12710	12710	0
150	20250516	161700	153302675	12710	12710	12710	12710	0
151	20250516	161600	153302675	12710	12710	12710	12710	0
152	20250516	161500	153302675	12710	12710	12710	12710	122
153	20250516	161400	153302675	12710	12710	12710	12710	0
154	20250516	161300	153302675	12710	12710	12710	12710	0
155	20250516	161200	153302675	12710	12710	12710	12710	0
156	20250516	161100	153302675	12710	12710	12710	12710	0
157	20250516	161000	153302675	12710	12710	12710	12710	0
158	20250516	160900	153302675	12710	12710	12710	12710	0
159	20250516	160800	153302675	12710	12710	12710	12710	0
160	20250516	160700	153302675	12710	12710	12710	12710	0
161	20250516	160600	153302675	12710	12710	12710	12710	0
162	20250516	160500	153302675	12710	12710	12710	12710	0
163	20250516	160400	153302675	12710	12710	12710	12710	0
164	20250516	160300	153302675	12710	12710	12710	12710	0
165	20250516	160200	153302675	12710	12710	12710	12710	0
166	20250516	160100	153302675	12710	12710	12710	12710	0
167	20250516	160000	153302675	12710	12710	12710	12710	0
168	20250516	155900	153302675	12710	12710	12710	12710	0
169	20250516	155800	153302675	12710	12710	12710	12710	0
170	20250516	155700	153302675	12710	12710	12710	12710	0
171	20250516	155600	153302675	12710	12710	12710	12710	0
172	20250516	155500	153302675	12710	12710	12710	12710	0
173	20250516	155400	153302675	12710	12710	12710	12710	0
174	20250516	155300	153302675	12710	12710	12710	12710	0
175	20250516	155200	153302675	12710	12710	12710	12710	0
176	20250516	155100	153302675	12710	12710	12710	12710	0
177	20250516	155000	153302675	12710	12710	12710	12710	0
178	20250516	154900	153302675	12710	12710	12710	12710	0
179	20250516	154800	153302675	12710	12710	12710	12710	0
180	20250516	154700	153302675	12710	12710	12710	12710	0
181	20250516	154600	153302675	12710	12710	12710	12710	0
182	20250516	154500	153302675	12710	12710	12710	12710	122
183	20250516	154400	153302675	12710	12710	12710	12710	0
184	20250516	154300	153302675	12710	12710	12710	12710	0
185	20250516	154200	153302675	12710	12710	12710	12710	0
186	20250516	154100	153302675	12710	12710	12710	12710	0
187	20250516	154000	153302675	12710	12710	12710	12710	0
188	20250516	153900	153302675	12710	12710	12710	12710	0
189	20250516	153800	153302675	12710	12710	12710	12710	0
190	20250516	153700	153302675	12710	12710	12710	12710	0
191	20250516	153600	153302675	12710	12710	12710	12710	0
192	20250516	153500	153302675	12710	12710	12710	12710	0
193	20250516	153400	153302675	12710	12710	12710	12710	0
194	20250516	153300	153302675	12710	12710	12710	12710	0
195	20250516	153200	153302675	12710	12710	12710	12710	0
196	20250516	153100	153302675	12710	12710	12710	12710	0
197	20250516	153000	153302675	12710	12710	12710	12710	122
198	20250516	152900	151752055	12700	12700	12700	12700	0
199	20250516	152800	151752055	12700	12700	12700	12700	0
200	20250516	152700	151752055	12700	12700	12700	12700	0
201	20250516	152600	151752055	12700	12700	12700	12700	0
202	20250516	152500	151752055	12700	12700	12700	12700	0
203	20250516	152400	151752055	12700	12700	12700	12700	0
204	20250516	152300	151752055	12700	12700	12700	12700	0
205	20250516	152200	151752055	12700	12700	12700	12700	0
206	20250516	152100	151752055	12700	12700	12700	12700	0
207	20250516	152000	151752055	12700	12700	12700	12700	0
208	20250516	151900	151752055	12700	12700	12700	12700	0
209	20250516	151800	151752055	12700	12700	12700	12700	292
210	20250516	151700	148043655	12700	12700	12700	12700	0
211	20250516	151600	148043655	12700	12700	12700	12700	0
212	20250516	151500	148043655	12700	12700	12700	12700	13
213	20250516	151400	147878555	12660	12650	12660	12650	1261
214	20250516	151300	131914755	12650	12650	12650	12650	0
215	20250516	151200	131914755	12650	12650	12650	12650	0
216	20250516	151100	131914755	12650	12650	12650	12650	0
217	20250516	151000	131914755	12650	12620	12650	12620	3
218	20250516	150900	131876865	12660	12660	12660	12660	0
219	20250516	150800	131876865	12660	12660	12660	12660	0
220	20250516	150700	131876865	12660	12660	12660	12660	0
221	20250516	150600	131876865	12660	12660	12660	12660	0
222	20250516	150500	131876865	12660	12660	12660	12660	0
223	20250516	150400	131876865	12660	12660	12660	12660	0
224	20250516	150300	131876865	12660	12660	12660	12660	0
225	20250516	150200	131876865	12660	12620	12660	12620	216
226	20250516	150100	129146755	12640	12620	12640	12620	367
227	20250516	150000	124508005	12620	12660	12660	12620	5
228	20250516	145900	124444865	12620	12620	12620	12620	2
229	20250516	145800	124419625	12660	12660	12660	12660	0
230	20250516	145700	124419625	12660	12660	12660	12660	0
231	20250516	145600	124419625	12660	12660	12660	12660	1
232	20250516	145500	124406965	12640	12640	12640	12640	0
233	20250516	145400	124406965	12640	12640	12640	12640	0
234	20250516	145300	124406965	12640	12640	12640	12640	0
235	20250516	145200	124406965	12640	12640	12640	12640	0
236	20250516	145100	124406965	12640	12640	12640	12640	0
237	20250516	145000	124406965	12640	12620	12640	12620	164
238	20250516	144900	122334105	12640	12620	12640	12620	490
239	20250516	144800	116143920	12640	12640	12640	12640	0
240	20250516	144700	116143920	12640	12640	12640	12640	2
241	20250516	144600	116118640	12660	12660	12660	12660	0
242	20250516	144500	116118640	12660	12660	12660	12660	0
243	20250516	144400	116118640	12660	12660	12660	12660	0
244	20250516	144300	116118640	12660	12660	12660	12660	0
245	20250516	144200	116118640	12660	12660	12660	12660	0
246	20250516	144100	116118640	12660	12660	12660	12660	0
247	20250516	144000	116118640	12660	12660	12660	12660	2
248	20250516	143900	116093320	12680	12680	12680	12680	0
249	20250516	143800	116093320	12680	12680	12680	12680	5
250	20250516	143700	116029920	12680	12680	12680	12680	0
251	20250516	143600	116029920	12680	12680	12680	12680	0
252	20250516	143500	116029920	12680	12680	12680	12680	0
253	20250516	143400	116029920	12680	12690	12690	12680	110
254	20250516	143300	114634220	12700	12700	12700	12700	0
255	20250516	143200	114634220	12700	12700	12700	12700	0
256	20250516	143100	114634220	12700	12700	12700	12700	0
257	20250516	143000	114634220	12700	12700	12700	12700	0
258	20250516	142900	114634220	12700	12690	12700	12690	6
259	20250516	142800	114558030	12700	12700	12700	12700	0
260	20250516	142700	114558030	12700	12700	12700	12700	0
261	20250516	142600	114558030	12700	12700	12700	12700	0
262	20250516	142500	114558030	12700	12700	12700	12700	0
263	20250516	142400	114558030	12700	12700	12700	12700	1
264	20250516	142300	114545330	12700	12700	12700	12700	0
265	20250516	142200	114545330	12700	12700	12700	12700	0
266	20250516	142100	114545330	12700	12700	12700	12700	0
267	20250516	142000	114545330	12700	12700	12700	12700	0
268	20250516	141900	114545330	12700	12700	12700	12700	0
269	20250516	141800	114545330	12700	12700	12700	12700	0
270	20250516	141700	114545330	12700	12700	12700	12700	0
271	20250516	141600	114545330	12700	12700	12700	12700	0
272	20250516	141500	114545330	12700	12700	12700	12700	0
273	20250516	141400	114545330	12700	12700	12700	12700	0
274	20250516	141300	114545330	12700	12700	12700	12700	0
275	20250516	141200	114545330	12700	12700	12700	12700	0
276	20250516	141100	114545330	12700	12700	12700	12700	0
277	20250516	141000	114545330	12700	12700	12700	12700	0
278	20250516	140900	114545330	12700	12700	12700	12700	0
279	20250516	140800	114545330	12700	12700	12700	12700	0
280	20250516	140700	114545330	12700	12700	12700	12700	0
281	20250516	140600	114545330	12700	12700	12700	12700	5
282	20250516	140500	114481830	12700	12700	12700	12700	0
283	20250516	140400	114481830	12700	12700	12700	12700	0
284	20250516	140300	114481830	12700	12700	12700	12700	0
285	20250516	140200	114481830	12700	12700	12700	12700	0
286	20250516	140100	114481830	12700	12700	12700	12700	0
287	20250516	140000	114481830	12700	12700	12700	12700	0
288	20250516	135900	114481830	12700	12700	12700	12700	0
289	20250516	135800	114481830	12700	12700	12700	12700	0
290	20250516	135700	114481830	12700	12700	12700	12700	0
291	20250516	135600	114481830	12700	12700	12700	12700	0
292	20250516	135500	114481830	12700	12700	12700	12700	0
293	20250516	135400	114481830	12700	12700	12700	12700	0
294	20250516	135300	114481830	12700	12700	12700	12700	0
295	20250516	135200	114481830	12700	12700	12700	12700	0
296	20250516	135100	114481830	12700	12700	12700	12700	0
297	20250516	135000	114481830	12700	12700	12700	12700	0
298	20250516	134900	114481830	12700	12700	12700	12700	0
299	20250516	134800	114481830	12700	12700	12700	12700	0
300	20250516	134700	114481830	12700	12700	12700	12700	5
301	20250516	134600	114418330	12700	12700	12700	12700	0
302	20250516	134500	114418330	12700	12700	12700	12700	0
303	20250516	134400	114418330	12700	12700	12700	12700	5
304	20250516	134300	114354830	12700	12700	12700	12700	0
305	20250516	134200	114354830	12700	12700	12700	12700	0
306	20250516	134100	114354830	12700	12700	12700	12700	0
307	20250516	134000	114354830	12700	12700	12700	12700	0
308	20250516	133900	114354830	12700	12700	12700	12700	1
309	20250516	133800	114342130	12710	12710	12710	12710	23
310	20250516	133700	114049800	12710	12710	12710	12710	0
311	20250516	133600	114049800	12710	12710	12710	12710	0
312	20250516	133500	114049800	12710	12710	12710	12710	0
313	20250516	133400	114049800	12710	12710	12710	12710	0
314	20250516	133300	114049800	12710	12710	12710	12710	10
315	20250516	133200	113922700	12710	12710	12710	12710	0
316	20250516	133100	113922700	12710	12710	12710	12710	0
317	20250516	133000	113922700	12710	12710	12710	12710	0
318	20250516	132900	113922700	12710	12710	12710	12710	36
319	20250516	132800	113465140	12710	12710	12710	12710	10
320	20250516	132700	113338040	12710	12710	12710	12710	0
321	20250516	132600	113338040	12710	12710	12710	12710	0
322	20250516	132500	113338040	12710	12710	12710	12710	0
323	20250516	132400	113338040	12710	12710	12710	12710	0
324	20250516	132300	113338040	12710	12710	12710	12710	0
325	20250516	132200	113338040	12710	12710	12710	12710	0
326	20250516	132100	113338040	12710	12710	12710	12710	0
327	20250516	132000	113338040	12710	12710	12710	12710	1
328	20250516	131900	113325330	12710	12710	12710	12710	0
329	20250516	131800	113325330	12710	12710	12710	12710	0
330	20250516	131700	113325330	12710	12710	12710	12710	4
331	20250516	131600	113274490	12710	12710	12710	12710	0
332	20250516	131500	113274490	12710	12710	12710	12710	0
333	20250516	131400	113274490	12710	12710	12710	12710	0
334	20250516	131300	113274490	12710	12710	12710	12710	0
335	20250516	131200	113274490	12710	12710	12710	12710	0
336	20250516	131100	113274490	12710	12710	12710	12710	0
337	20250516	131000	113274490	12710	12710	12710	12710	0
338	20250516	130900	113274490	12710	12710	12710	12710	0
339	20250516	130800	113274490	12710	12710	12710	12710	0
340	20250516	130700	113274490	12710	12710	12710	12710	0
341	20250516	130600	113274490	12710	12710	12710	12710	0
342	20250516	130500	113274490	12710	12710	12710	12710	0
343	20250516	130400	113274490	12710	12710	12710	12710	0
344	20250516	130300	113274490	12710	12710	12710	12710	0
345	20250516	130200	113274490	12710	12710	12710	12710	0
346	20250516	130100	113274490	12710	12710	12710	12710	0
347	20250516	130000	113274490	12710	12710	12710	12710	0
348	20250516	125900	113274490	12710	12710	12710	12710	0
349	20250516	125800	113274490	12710	12710	12710	12710	0
350	20250516	125700	113274490	12710	12710	12710	12710	0
351	20250516	125600	113274490	12710	12710	12710	12710	0
352	20250516	125500	113274490	12710	12710	12710	12710	0
353	20250516	125400	113274490	12710	12710	12710	12710	0
354	20250516	125300	113274490	12710	12710	12710	12710	0
355	20250516	125200	113274490	12710	12710	12710	12710	0
356	20250516	125100	113274490	12710	12710	12710	12710	0
357	20250516	125000	113274490	12710	12710	12710	12710	0
358	20250516	124900	113274490	12710	12710	12710	12710	0
359	20250516	124800	113274490	12710	12710	12710	12710	0
360	20250516	124700	113274490	12710	12710	12710	12710	0
361	20250516	124600	113274490	12710	12710	12710	12710	0
362	20250516	124500	113274490	12710	12710	12710	12710	0
363	20250516	124400	113274490	12710	12710	12710	12710	2
364	20250516	124300	113249070	12720	12720	12720	12720	0
365	20250516	124200	113249070	12720	12720	12720	12720	2
366	20250516	124100	113223630	12710	12710	12710	12710	0
367	20250516	124000	113223630	12710	12710	12710	12710	0
368	20250516	123900	113223630	12710	12720	12720	12710	219
369	20250516	123800	110440100	12710	12700	12750	12680	871
370	20250516	123700	99378440	12680	12730	12760	12680	833
371	20250516	123600	88787920	12760	12710	12760	12690	547
372	20250516	123500	81839530	12750	12730	12790	12720	830
373	20250516	123400	71271500	12740	12750	12770	12730	595
374	20250516	123300	63692520	12740	12740	12790	12730	608
375	20250516	123200	55940050	12750	12730	12750	12730	613
376	20250516	123100	48127090	12740	12600	12740	12600	564
377	20250516	123000	40988980	12590	12590	12620	12590	165
378	20250516	122900	38906810	12630	12590	12630	12590	167
379	20250516	122800	36799320	12620	12620	12620	12620	0
380	20250516	122700	36799320	12620	12590	12620	12590	180
381	20250516	122600	34527840	12620	12600	12620	12600	160
382	20250516	122500	32508690	12590	12620	12620	12590	118
383	20250516	122400	31019620	12620	12590	12620	12590	177
384	20250516	122300	28785940	12590	12590	12590	12590	1
385	20250516	122200	28773350	12610	12590	12610	12590	326
386	20250516	122100	24664020	12600	12600	12600	12600	0
387	20250516	122000	24664020	12600	12580	12600	12580	322
388	20250516	121900	20608460	12600	12620	12620	12580	345
389	20250516	121800	16262930	12650	12660	12660	12650	31
390	20250516	121700	15870480	12660	12660	12660	12660	0
391	20250516	121600	15870480	12660	12660	12660	12660	0
392	20250516	121500	15870480	12660	12660	12660	12660	0
393	20250516	121400	15870480	12660	12660	12660	12660	3
394	20250516	121300	15832500	12660	12660	12660	12660	0
395	20250516	121200	15832500	12660	12660	12660	12660	0
396	20250516	121100	15832500	12660	12660	12660	12660	0
397	20250516	121000	15832500	12660	12660	12660	12660	0
398	20250516	120900	15832500	12660	12660	12660	12660	0
399	20250516	120800	15832500	12660	12660	12660	12660	0
400	20250516	120700	15832500	12660	12660	12660	12660	0
401	20250516	120600	15832500	12660	12660	12660	12660	0
402	20250516	120500	15832500	12660	12660	12660	12660	0
403	20250516	120400	15832500	12660	12660	12660	12660	30
404	20250516	120300	15452700	12660	12660	12660	12660	0
405	20250516	120200	15452700	12660	12660	12660	12660	0
406	20250516	120100	15452700	12660	12660	12660	12660	0
407	20250516	120000	15452700	12660	12660	12660	12660	0
408	20250516	115900	15452700	12660	12660	12660	12660	0
409	20250516	115800	15452700	12660	12660	12660	12660	0
410	20250516	115700	15452700	12660	12660	12660	12660	0
411	20250516	115600	15452700	12660	12660	12660	12660	0
412	20250516	115500	15452700	12660	12660	12660	12660	0
413	20250516	115400	15452700	12660	12660	12660	12660	0
414	20250516	115300	15452700	12660	12660	12660	12660	0
415	20250516	115200	15452700	12660	12660	12660	12660	0
416	20250516	115100	15452700	12660	12660	12660	12660	0
417	20250516	115000	15452700	12660	12660	12660	12660	0
418	20250516	114900	15452700	12660	12660	12660	12660	0
419	20250516	114800	15452700	12660	12660	12660	12660	0
420	20250516	114700	15452700	12660	12660	12660	12660	0
421	20250516	114600	15452700	12660	12660	12660	12660	0
422	20250516	114500	15452700	12660	12660	12660	12660	0
423	20250516	114400	15452700	12660	12660	12660	12660	0
424	20250516	114300	15452700	12660	12660	12660	12660	0
425	20250516	114200	15452700	12660	12660	12660	12660	0
426	20250516	114100	15452700	12660	12660	12660	12660	0
427	20250516	114000	15452700	12660	12660	12660	12660	0
428	20250516	113900	15452700	12660	12660	12660	12660	0
429	20250516	113800	15452700	12660	12660	12660	12660	0
430	20250516	113700	15452700	12660	12660	12660	12660	0
431	20250516	113600	15452700	12660	12660	12660	12660	0
432	20250516	113500	15452700	12660	12660	12660	12660	0
433	20250516	113400	15452700	12660	12660	12660	12660	0
434	20250516	113300	15452700	12660	12660	12660	12660	0
435	20250516	113200	15452700	12660	12660	12660	12660	0
436	20250516	113100	15452700	12660	12660	12660	12660	0
437	20250516	113000	15452700	12660	12660	12660	12660	0
438	20250516	112900	15452700	12660	12660	12660	12660	0
439	20250516	112800	15452700	12660	12660	12660	12660	0
440	20250516	112700	15452700	12660	12660	12660	12660	0
441	20250516	112600	15452700	12660	12660	12660	12660	0
442	20250516	112500	15452700	12660	12660	12660	12660	0
443	20250516	112400	15452700	12660	12660	12660	12660	0
444	20250516	112300	15452700	12660	12660	12660	12660	0
445	20250516	112200	15452700	12660	12660	12660	12660	0
446	20250516	112100	15452700	12660	12660	12660	12660	0
447	20250516	112000	15452700	12660	12660	12660	12660	348
448	20250516	111900	11047020	12660	12660	12660	12660	0
449	20250516	111800	11047020	12660	12670	12670	12660	185
450	20250516	111700	8704170	12680	12680	12680	12680	0
451	20250516	111600	8704170	12680	12680	12680	12680	0
452	20250516	111500	8704170	12680	12680	12680	12680	0
453	20250516	111400	8704170	12680	12680	12680	12680	0
454	20250516	111300	8704170	12680	12680	12680	12680	0
455	20250516	111200	8704170	12680	12680	12680	12680	0
456	20250516	111100	8704170	12680	12680	12680	12680	0
457	20250516	111000	8704170	12680	12680	12680	12680	0
458	20250516	110900	8704170	12680	12680	12680	12680	0
459	20250516	110800	8704170	12680	12680	12680	12680	0
460	20250516	110700	8704170	12680	12680	12680	12680	0
461	20250516	110600	8704170	12680	12680	12680	12680	0
462	20250516	110500	8704170	12680	12680	12680	12680	0
463	20250516	110400	8704170	12680	12680	12680	12680	0
464	20250516	110300	8704170	12680	12680	12680	12680	0
465	20250516	110200	8704170	12680	12680	12680	12680	0
466	20250516	110100	8704170	12680	12680	12680	12680	0
467	20250516	110000	8704170	12680	12680	12680	12680	0
468	20250516	105900	8704170	12680	12680	12680	12680	353
469	20250516	105800	4228130	12670	12670	12670	12670	0
470	20250516	105700	4228130	12670	12670	12670	12670	0
471	20250516	105600	4228130	12670	12670	12670	12670	0
472	20250516	105500	4228130	12670	12670	12670	12670	0
473	20250516	105400	4228130	12670	12670	12670	12670	0
474	20250516	105300	4228130	12670	12670	12670	12670	0
475	20250516	105200	4228130	12670	12670	12670	12670	0
476	20250516	105100	4228130	12670	12670	12670	12670	0
477	20250516	105000	4228130	12670	12670	12670	12670	0
478	20250516	104900	4228130	12670	12670	12670	12670	0
479	20250516	104800	4228130	12670	12670	12670	12670	0
480	20250516	104700	4228130	12670	12670	12670	12670	100
481	20250516	104600	2961130	12670	12670	12670	12670	0
482	20250516	104500	2961130	12670	12670	12670	12670	0
483	20250516	104400	2961130	12670	12670	12670	12670	0
484	20250516	104300	2961130	12670	12670	12670	12670	0
485	20250516	104200	2961130	12670	12670	12670	12670	0
486	20250516	104100	2961130	12670	12670	12670	12670	0
487	20250516	104000	2961130	12670	12670	12670	12670	0
488	20250516	103900	2961130	12670	12670	12670	12670	0
489	20250516	103800	2961130	12670	12670	12670	12670	0
490	20250516	103700	2961130	12670	12670	12670	12670	0
491	20250516	103600	2961130	12670	12670	12670	12670	0
492	20250516	103500	2961130	12670	12670	12670	12670	0
493	20250516	103400	2961130	12670	12670	12670	12670	0
494	20250516	103300	2961130	12670	12670	12670	12670	0
495	20250516	103200	2961130	12670	12670	12670	12670	0
496	20250516	103100	2961130	12670	12670	12670	12670	0
497	20250516	103000	2961130	12670	12670	12670	12670	0
498	20250516	102900	2961130	12670	12670	12670	12670	0
499	20250516	102800	2961130	12670	12670	12670	12670	50
500	20250516	102700	2327630	12680	12680	12680	12680	0
501	20250516	102600	2327630	12680	12680	12680	12680	0
502	20250516	102500	2327630	12680	12680	12680	12680	0
503	20250516	102400	2327630	12680	12680	12680	12680	0
504	20250516	102300	2327630	12680	12680	12680	12680	0
505	20250516	102200	2327630	12680	12680	12680	12680	0
506	20250516	102100	2327630	12680	12680	12680	12680	0
507	20250516	102000	2327630	12680	12680	12680	12680	0
508	20250516	101900	2327630	12680	12680	12680	12680	0
509	20250516	101800	2327630	12680	12680	12680	12680	0
510	20250516	101700	2327630	12680	12680	12680	12680	0
511	20250516	101600	2327630	12680	12680	12680	12680	0
512	20250516	101500	2327630	12680	12680	12680	12680	0
513	20250516	101400	2327630	12680	12680	12680	12680	0
514	20250516	101300	2327630	12680	12680	12680	12680	0
515	20250516	101200	2327630	12680	12680	12680	12680	0
516	20250516	101100	2327630	12680	12680	12680	12680	0
517	20250516	101000	2327630	12680	12680	12680	12680	0
518	20250516	100900	2327630	12680	12680	12680	12680	0
519	20250516	100800	2327630	12680	12680	12680	12680	0
520	20250516	100700	2327630	12680	12680	12680	12680	0
521	20250516	100600	2327630	12680	12680	12680	12680	0
522	20250516	100500	2327630	12680	12680	12680	12680	0
523	20250516	100400	2327630	12680	12680	12680	12680	0
524	20250516	100300	2327630	12680	12680	12680	12680	0
525	20250516	100200	2327630	12680	12680	12680	12680	0
526	20250516	100100	2327630	12680	12680	12680	12680	0
527	20250516	100000	2327630	12680	12680	12680	12680	1
528	20250516	095900	2314950	12670	12670	12670	12670	0
529	20250516	095800	2314950	12670	12670	12670	12670	0
530	20250516	095700	2314950	12670	12670	12670	12670	20
531	20250516	095600	2061550	12670	12670	12670	12670	31
532	20250516	095500	1668780	12700	12700	12700	12700	0
533	20250516	095400	1668780	12700	12700	12700	12700	0
534	20250516	095300	1668780	12700	12700	12700	12700	0
535	20250516	095200	1668780	12700	12700	12700	12700	0
536	20250516	095100	1668780	12700	12700	12700	12700	26
537	20250516	095000	1338580	12710	12710	12710	12710	0
538	20250516	094900	1338580	12710	12710	12710	12710	0
539	20250516	094800	1338580	12710	12710	12710	12710	0
540	20250516	094700	1338580	12710	12710	12710	12710	0
541	20250516	094600	1338580	12710	12710	12710	12710	0
542	20250516	094500	1338580	12710	12710	12710	12710	0
543	20250516	094400	1338580	12710	12710	12710	12710	0
544	20250516	094300	1338580	12710	12710	12710	12710	0
545	20250516	094200	1338580	12710	12710	12710	12710	0
546	20250516	094100	1338580	12710	12710	12710	12710	0
547	20250516	094000	1338580	12710	12710	12710	12710	0
548	20250516	093900	1338580	12710	12710	12710	12710	0
549	20250516	093800	1338580	12710	12710	12710	12710	0
550	20250516	093700	1338580	12710	12710	12710	12710	0
551	20250516	093600	1338580	12710	12710	12710	12710	0
552	20250516	093500	1338580	12710	12710	12710	12710	0
553	20250516	093400	1338580	12710	12710	12710	12710	0
554	20250516	093300	1338580	12710	12710	12710	12710	0
555	20250516	093200	1338580	12710	12710	12710	12710	0
556	20250516	093100	1338580	12710	12710	12710	12710	1
557	20250516	093000	1325870	12710	12710	12710	12710	0
558	20250516	092900	1325870	12710	12710	12710	12710	0
559	20250516	092800	1325870	12710	12710	12710	12710	0
560	20250516	092700	1325870	12710	12720	12720	12710	4
561	20250516	092600	1275000	12750	12750	12750	12750	0
562	20250516	092500	1275000	12750	12750	12750	12750	0
563	20250516	092400	1275000	12750	12750	12750	12750	0
564	20250516	092300	1275000	12750	12750	12750	12750	0
565	20250516	092200	1275000	12750	12750	12750	12750	0
566	20250516	092100	1275000	12750	12750	12750	12750	0
567	20250516	092000	1275000	12750	12750	12750	12750	0
568	20250516	091900	1275000	12750	12750	12750	12750	0
569	20250516	091800	1275000	12750	12750	12750	12750	0
570	20250516	091700	1275000	12750	12750	12750	12750	0
571	20250516	091600	1275000	12750	12750	12750	12750	0
572	20250516	091500	1275000	12750	12750	12750	12750	0
573	20250516	091400	1275000	12750	12750	12750	12750	0
574	20250516	091300	1275000	12750	12750	12750	12750	0
575	20250516	091200	1275000	12750	12750	12750	12750	0
576	20250516	091100	1275000	12750	12750	12750	12750	0
577	20250516	091000	1275000	12750	12750	12750	12750	0
578	20250516	090900	1275000	12750	12750	12750	12750	0
579	20250516	090800	1275000	12750	12750	12750	12750	0
580	20250516	090700	1275000	12750	12750	12750	12750	0
581	20250516	090600	1275000	12750	12750	12750	12750	0
582	20250516	090500	1275000	12750	12750	12750	12750	0
583	20250516	090400	1275000	12750	12750	12750	12750	0
584	20250516	090300	1275000	12750	12750	12750	12750	0
585	20250516	090200	1275000	12750	12750	12750	12750	99
586	20250516	090100	12750	12750	12750	12750	12750	0
587	20250516	090000	12750	12750	12750	12750	12750	1