KissMeData/402420/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212900	1156350	12440	11270	12440	11270	100
3	20240503	212800	1156350	12440	12440	12440	12440	0
4	20240503	212700	1156350	12440	12440	12440	12440	0
5	20240503	212600	1156350	12440	12440	12440	12440	0
6	20240503	212500	1156350	12440	12440	12440	12440	0
7	20240503	212400	1156350	12440	12440	12440	12440	0
8	20240503	212300	1156350	12440	12440	12440	12440	0
9	20240503	212200	1156350	12440	12440	12440	12440	0
10	20240503	212100	1156350	12440	12440	12440	12440	0
11	20240503	212000	1156350	12440	12440	12440	12440	0
12	20240503	211900	1156350	12440	12440	12440	12440	0
13	20240503	211800	1156350	12440	12440	12440	12440	0
14	20240503	211700	1156350	12440	12440	12440	12440	0
15	20240503	211600	1156350	12440	12440	12440	12440	0
16	20240503	211500	1156350	12440	12440	12440	12440	0
17	20240503	211400	1156350	12440	12440	12440	12440	0
18	20240503	211300	1156350	12440	12440	12440	12440	0
19	20240503	211200	1156350	12440	12440	12440	12440	0
20	20240503	211100	1156350	12440	12440	12440	12440	0
21	20240503	211000	1156350	12440	12440	12440	12440	0
22	20240503	210900	1156350	12440	12440	12440	12440	0
23	20240503	210800	1156350	12440	12440	12440	12440	0
24	20240503	210700	1156350	12440	12440	12440	12440	0
25	20240503	210600	1156350	12440	12440	12440	12440	0
26	20240503	210500	1156350	12440	12440	12440	12440	0
27	20240503	210400	1156350	12440	12440	12440	12440	0
28	20240503	210300	1156350	12440	12440	12440	12440	0
29	20240503	210200	1156350	12440	12440	12440	12440	0
30	20240503	210100	1156350	12440	12440	12440	12440	0
31	20240503	210000	1156350	12440	12440	12440	12440	0
32	20240503	205900	1156350	12440	11270	12440	11270	100
33	20240503	205800	1156350	12440	12440	12440	12440	0
34	20240503	205700	1156350	12440	12440	12440	12440	0
35	20240503	205600	1156350	12440	12440	12440	12440	0
36	20240503	205500	1156350	12440	12440	12440	12440	0
37	20240503	205400	1156350	12440	12440	12440	12440	0
38	20240503	205300	1156350	12440	12440	12440	12440	0
39	20240503	205200	1156350	12440	12440	12440	12440	0
40	20240503	205100	1156350	12440	12440	12440	12440	0
41	20240503	205000	1156350	12440	12440	12440	12440	0
42	20240503	204900	1156350	12440	12440	12440	12440	0
43	20240503	204800	1156350	12440	12440	12440	12440	0
44	20240503	204700	1156350	12440	12440	12440	12440	0
45	20240503	204600	1156350	12440	12440	12440	12440	0
46	20240503	204500	1156350	12440	12440	12440	12440	0
47	20240503	204400	1156350	12440	12440	12440	12440	0
48	20240503	204300	1156350	12440	12440	12440	12440	0
49	20240503	204200	1156350	12440	12440	12440	12440	0
50	20240503	204100	1156350	12440	12440	12440	12440	0
51	20240503	204000	1156350	12440	12440	12440	12440	0
52	20240503	203900	1156350	12440	12440	12440	12440	0
53	20240503	203800	1156350	12440	12440	12440	12440	0
54	20240503	203700	1156350	12440	12440	12440	12440	0
55	20240503	203600	1156350	12440	12440	12440	12440	0
56	20240503	203500	1156350	12440	12440	12440	12440	0
57	20240503	203400	1156350	12440	12440	12440	12440	0
58	20240503	203300	1156350	12440	12440	12440	12440	0
59	20240503	203200	1156350	12440	12440	12440	12440	0
60	20240503	203100	1156350	12440	12440	12440	12440	0
61	20240503	203000	1156350	12440	12440	12440	12440	0
62	20240503	202900	1156350	12440	11270	12440	11270	100
63	20240503	202800	1156350	12440	12440	12440	12440	0
64	20240503	202700	1156350	12440	12440	12440	12440	0
65	20240503	202600	1156350	12440	12440	12440	12440	0
66	20240503	202500	1156350	12440	12440	12440	12440	0
67	20240503	202400	1156350	12440	12440	12440	12440	0
68	20240503	202300	1156350	12440	12440	12440	12440	0
69	20240503	202200	1156350	12440	12440	12440	12440	0
70	20240503	202100	1156350	12440	12440	12440	12440	0
71	20240503	202000	1156350	12440	12440	12440	12440	0
72	20240503	201900	1156350	12440	12440	12440	12440	0
73	20240503	201800	1156350	12440	12440	12440	12440	0
74	20240503	201700	1156350	12440	12440	12440	12440	0
75	20240503	201600	1156350	12440	12440	12440	12440	0
76	20240503	201500	1156350	12440	12440	12440	12440	0
77	20240503	201400	1156350	12440	12440	12440	12440	0
78	20240503	201300	1156350	12440	12440	12440	12440	0
79	20240503	201200	1156350	12440	12440	12440	12440	0
80	20240503	201100	1156350	12440	12440	12440	12440	0
81	20240503	201000	1156350	12440	12440	12440	12440	0
82	20240503	200900	1156350	12440	12440	12440	12440	0
83	20240503	200800	1156350	12440	12440	12440	12440	0
84	20240503	200700	1156350	12440	12440	12440	12440	0
85	20240503	200600	1156350	12440	12440	12440	12440	0
86	20240503	200500	1156350	12440	12440	12440	12440	0
87	20240503	200400	1156350	12440	12440	12440	12440	0
88	20240503	200300	1156350	12440	12440	12440	12440	0
89	20240503	200200	1156350	12440	12440	12440	12440	0
90	20240503	200100	1156350	12440	12440	12440	12440	0
91	20240503	200000	1156350	12440	12440	12440	12440	0
92	20240503	195900	1156350	12440	11270	12440	11270	100
93	20240503	195800	1156350	12440	12440	12440	12440	0
94	20240503	195700	1156350	12440	12440	12440	12440	0
95	20240503	195600	1156350	12440	12440	12440	12440	0
96	20240503	195500	1156350	12440	12440	12440	12440	0
97	20240503	195400	1156350	12440	12440	12440	12440	0
98	20240503	195300	1156350	12440	12440	12440	12440	0
99	20240503	195200	1156350	12440	12440	12440	12440	0
100	20240503	195100	1156350	12440	12440	12440	12440	0
101	20240503	195000	1156350	12440	12440	12440	12440	0
102	20240503	194900	1156350	12440	12440	12440	12440	0
103	20240503	194800	1156350	12440	12440	12440	12440	0
104	20240503	194700	1156350	12440	12440	12440	12440	0
105	20240503	194600	1156350	12440	12440	12440	12440	0
106	20240503	194500	1156350	12440	12440	12440	12440	0
107	20240503	194400	1156350	12440	12440	12440	12440	0
108	20240503	194300	1156350	12440	12440	12440	12440	0
109	20240503	194200	1156350	12440	12440	12440	12440	0
110	20240503	194100	1156350	12440	12440	12440	12440	0
111	20240503	194000	1156350	12440	12440	12440	12440	0
112	20240503	193900	1156350	12440	12440	12440	12440	0
113	20240503	193800	1156350	12440	12440	12440	12440	0
114	20240503	193700	1156350	12440	12440	12440	12440	0
115	20240503	193600	1156350	12440	12440	12440	12440	0
116	20240503	193500	1156350	12440	12440	12440	12440	0
117	20240503	193400	1156350	12440	12440	12440	12440	0
118	20240503	193300	1156350	12440	12440	12440	12440	0
119	20240503	193200	1156350	12440	12440	12440	12440	0
120	20240503	193100	1156350	12440	12440	12440	12440	0
121	20240503	193000	1156350	12440	12440	12440	12440	0
122	20240503	192900	1156350	12440	11270	12440	11270	100
123	20240503	192800	1156350	12440	12440	12440	12440	0
124	20240503	192700	1156350	12440	12440	12440	12440	0
125	20240503	192600	1156350	12440	12440	12440	12440	0
126	20240503	192500	1156350	12440	12440	12440	12440	0
127	20240503	192400	1156350	12440	12440	12440	12440	0
128	20240503	192300	1156350	12440	12440	12440	12440	0
129	20240503	192200	1156350	12440	12440	12440	12440	0
130	20240503	192100	1156350	12440	12440	12440	12440	0
131	20240503	192000	1156350	12440	12440	12440	12440	0
132	20240503	191900	1156350	12440	12440	12440	12440	0
133	20240503	191800	1156350	12440	12440	12440	12440	0
134	20240503	191700	1156350	12440	12440	12440	12440	0
135	20240503	191600	1156350	12440	12440	12440	12440	0
136	20240503	191500	1156350	12440	12440	12440	12440	0
137	20240503	191400	1156350	12440	12440	12440	12440	0
138	20240503	191300	1156350	12440	12440	12440	12440	0
139	20240503	191200	1156350	12440	12440	12440	12440	0
140	20240503	191100	1156350	12440	12440	12440	12440	0
141	20240503	191000	1156350	12440	12440	12440	12440	0
142	20240503	190900	1156350	12440	12440	12440	12440	0
143	20240503	190800	1156350	12440	12440	12440	12440	0
144	20240503	190700	1156350	12440	12440	12440	12440	0
145	20240503	190600	1156350	12440	12440	12440	12440	0
146	20240503	190500	1156350	12440	12440	12440	12440	0
147	20240503	190400	1156350	12440	12440	12440	12440	0
148	20240503	190300	1156350	12440	12440	12440	12440	0
149	20240503	190200	1156350	12440	12440	12440	12440	0
150	20240503	190100	1156350	12440	12440	12440	12440	0
151	20240503	190000	1156350	12440	12440	12440	12440	0
152	20240503	185900	1156350	12440	11270	12440	11270	100
153	20240503	185800	1156350	12440	12440	12440	12440	0
154	20240503	185700	1156350	12440	12440	12440	12440	0
155	20240503	185600	1156350	12440	12440	12440	12440	0
156	20240503	185500	1156350	12440	12440	12440	12440	0
157	20240503	185400	1156350	12440	12440	12440	12440	0
158	20240503	185300	1156350	12440	12440	12440	12440	0
159	20240503	185200	1156350	12440	12440	12440	12440	0
160	20240503	185100	1156350	12440	12440	12440	12440	0
161	20240503	185000	1156350	12440	12440	12440	12440	0
162	20240503	184900	1156350	12440	12440	12440	12440	0
163	20240503	184800	1156350	12440	12440	12440	12440	0
164	20240503	184700	1156350	12440	12440	12440	12440	0
165	20240503	184600	1156350	12440	12440	12440	12440	0
166	20240503	184500	1156350	12440	12440	12440	12440	0
167	20240503	184400	1156350	12440	12440	12440	12440	0
168	20240503	184300	1156350	12440	12440	12440	12440	0
169	20240503	184200	1156350	12440	12440	12440	12440	0
170	20240503	184100	1156350	12440	12440	12440	12440	0
171	20240503	184000	1156350	12440	12440	12440	12440	0
172	20240503	183900	1156350	12440	12440	12440	12440	0
173	20240503	183800	1156350	12440	12440	12440	12440	0
174	20240503	183700	1156350	12440	12440	12440	12440	0
175	20240503	183600	1156350	12440	12440	12440	12440	0
176	20240503	183500	1156350	12440	12440	12440	12440	0
177	20240503	183400	1156350	12440	12440	12440	12440	0
178	20240503	183300	1156350	12440	12440	12440	12440	0
179	20240503	183200	1156350	12440	12440	12440	12440	0
180	20240503	183100	1156350	12440	12440	12440	12440	0
181	20240503	183000	1156350	12440	12440	12440	12440	0
182	20240503	182900	1156350	12440	11270	12440	11270	100
183	20240503	182800	1156350	12440	12440	12440	12440	0
184	20240503	182700	1156350	12440	12440	12440	12440	0
185	20240503	182600	1156350	12440	12440	12440	12440	0
186	20240503	182500	1156350	12440	12440	12440	12440	0
187	20240503	182400	1156350	12440	12440	12440	12440	0
188	20240503	182300	1156350	12440	12440	12440	12440	0
189	20240503	182200	1156350	12440	12440	12440	12440	0
190	20240503	182100	1156350	12440	12440	12440	12440	0
191	20240503	182000	1156350	12440	12440	12440	12440	0
192	20240503	181900	1156350	12440	12440	12440	12440	0
193	20240503	181800	1156350	12440	12440	12440	12440	0
194	20240503	181700	1156350	12440	12440	12440	12440	0
195	20240503	181600	1156350	12440	12440	12440	12440	0
196	20240503	181500	1156350	12440	12440	12440	12440	0
197	20240503	181400	1156350	12440	12440	12440	12440	0
198	20240503	181300	1156350	12440	12440	12440	12440	0
199	20240503	181200	1156350	12440	12440	12440	12440	0
200	20240503	181100	1156350	12440	12440	12440	12440	0
201	20240503	181000	1156350	12440	12440	12440	12440	0
202	20240503	180900	1156350	12440	12440	12440	12440	0
203	20240503	180800	1156350	12440	12440	12440	12440	0
204	20240503	180700	1156350	12440	12440	12440	12440	0
205	20240503	180600	1156350	12440	12440	12440	12440	0
206	20240503	180500	1156350	12440	12440	12440	12440	0
207	20240503	180400	1156350	12440	12440	12440	12440	0
208	20240503	180300	1156350	12440	12440	12440	12440	0
209	20240503	180200	1156350	12440	12440	12440	12440	0
210	20240503	180100	1156350	12440	12440	12440	12440	0
211	20240503	180000	1156350	12440	12440	12440	12440	0
212	20240503	175900	1156350	12440	11270	12440	11270	100
213	20240503	175800	1156350	12440	12440	12440	12440	0
214	20240503	175700	1156350	12440	12440	12440	12440	0
215	20240503	175600	1156350	12440	12440	12440	12440	0
216	20240503	175500	1156350	12440	12440	12440	12440	0
217	20240503	175400	1156350	12440	12440	12440	12440	0
218	20240503	175300	1156350	12440	12440	12440	12440	0
219	20240503	175200	1156350	12440	12440	12440	12440	0
220	20240503	175100	1156350	12440	12440	12440	12440	0
221	20240503	175000	1156350	12440	12440	12440	12440	0
222	20240503	174900	1156350	12440	12440	12440	12440	0
223	20240503	174800	1156350	12440	12440	12440	12440	0
224	20240503	174700	1156350	12440	12440	12440	12440	0
225	20240503	174600	1156350	12440	12440	12440	12440	0
226	20240503	174500	1156350	12440	12440	12440	12440	0
227	20240503	174400	1156350	12440	12440	12440	12440	0
228	20240503	174300	1156350	12440	12440	12440	12440	0
229	20240503	174200	1156350	12440	12440	12440	12440	0
230	20240503	174100	1156350	12440	12440	12440	12440	0
231	20240503	174000	1156350	12440	12440	12440	12440	0
232	20240503	173900	1156350	12440	12440	12440	12440	0
233	20240503	173800	1156350	12440	12440	12440	12440	0
234	20240503	173700	1156350	12440	12440	12440	12440	0
235	20240503	173600	1156350	12440	12440	12440	12440	0
236	20240503	173500	1156350	12440	12440	12440	12440	0
237	20240503	173400	1156350	12440	12440	12440	12440	0
238	20240503	173300	1156350	12440	12440	12440	12440	0
239	20240503	173200	1156350	12440	12440	12440	12440	0
240	20240503	173100	1156350	12440	12440	12440	12440	0
241	20240503	173000	1156350	12440	12440	12440	12440	0
242	20240503	172900	1156350	12440	11270	12440	11270	100
243	20240503	172800	1156350	12440	12440	12440	12440	0
244	20240503	172700	1156350	12440	12440	12440	12440	0
245	20240503	172600	1156350	12440	12440	12440	12440	0
246	20240503	172500	1156350	12440	12440	12440	12440	0
247	20240503	172400	1156350	12440	12440	12440	12440	0
248	20240503	172300	1156350	12440	12440	12440	12440	0
249	20240503	172200	1156350	12440	12440	12440	12440	0
250	20240503	172100	1156350	12440	12440	12440	12440	0
251	20240503	172000	1156350	12440	12440	12440	12440	0
252	20240503	171900	1156350	12440	12440	12440	12440	0
253	20240503	171800	1156350	12440	12440	12440	12440	0
254	20240503	171700	1156350	12440	12440	12440	12440	0
255	20240503	171600	1156350	12440	12440	12440	12440	0
256	20240503	171500	1156350	12440	12440	12440	12440	0
257	20240503	171400	1156350	12440	12440	12440	12440	0
258	20240503	171300	1156350	12440	12440	12440	12440	0
259	20240503	171200	1156350	12440	12440	12440	12440	0
260	20240503	171100	1156350	12440	12440	12440	12440	0
261	20240503	171000	1156350	12440	12440	12440	12440	0
262	20240503	170900	1156350	12440	12440	12440	12440	0
263	20240503	170800	1156350	12440	12440	12440	12440	0
264	20240503	170700	1156350	12440	12440	12440	12440	0
265	20240503	170600	1156350	12440	12440	12440	12440	0
266	20240503	170500	1156350	12440	12440	12440	12440	0
267	20240503	170400	1156350	12440	12440	12440	12440	0
268	20240503	170300	1156350	12440	12440	12440	12440	0
269	20240503	170200	1156350	12440	12440	12440	12440	0
270	20240503	170100	1156350	12440	12440	12440	12440	0
271	20240503	170000	1156350	12440	12440	12440	12440	0
272	20240503	165900	1156350	12440	11270	12440	11270	100
273	20240503	165800	1156350	12440	12440	12440	12440	0
274	20240503	165700	1156350	12440	12440	12440	12440	0
275	20240503	165600	1156350	12440	12440	12440	12440	0
276	20240503	165500	1156350	12440	12440	12440	12440	0
277	20240503	165400	1156350	12440	12440	12440	12440	0
278	20240503	165300	1156350	12440	12440	12440	12440	0
279	20240503	165200	1156350	12440	12440	12440	12440	0
280	20240503	165100	1156350	12440	12440	12440	12440	0
281	20240503	165000	1156350	12440	12440	12440	12440	0
282	20240503	164900	1156350	12440	12440	12440	12440	0
283	20240503	164800	1156350	12440	12440	12440	12440	0
284	20240503	164700	1156350	12440	12440	12440	12440	0
285	20240503	164600	1156350	12440	12440	12440	12440	0
286	20240503	164500	1156350	12440	12440	12440	12440	0
287	20240503	164400	1156350	12440	12440	12440	12440	0
288	20240503	164300	1156350	12440	12440	12440	12440	0
289	20240503	164200	1156350	12440	12440	12440	12440	0
290	20240503	164100	1156350	12440	12440	12440	12440	0
291	20240503	164000	1156350	12440	12440	12440	12440	0
292	20240503	163900	1156350	12440	12440	12440	12440	0
293	20240503	163800	1156350	12440	12440	12440	12440	0
294	20240503	163700	1156350	12440	12440	12440	12440	0
295	20240503	163600	1156350	12440	12440	12440	12440	0
296	20240503	163500	1156350	12440	12440	12440	12440	0
297	20240503	163400	1156350	12440	12440	12440	12440	0
298	20240503	163300	1156350	12440	12440	12440	12440	0
299	20240503	163200	1156350	12440	12440	12440	12440	0
300	20240503	163100	1156350	12440	12440	12440	12440	0
301	20240503	163000	1156350	12440	12440	12440	12440	0
302	20240503	162900	1156350	12440	11270	12440	11270	100
303	20240503	162800	1156350	12440	12440	12440	12440	0
304	20240503	162700	1156350	12440	12440	12440	12440	0
305	20240503	162600	1156350	12440	12440	12440	12440	0
306	20240503	162500	1156350	12440	12440	12440	12440	0
307	20240503	162400	1156350	12440	12440	12440	12440	0
308	20240503	162300	1156350	12440	12440	12440	12440	0
309	20240503	162200	1156350	12440	12440	12440	12440	0
310	20240503	162100	1156350	12440	12440	12440	12440	0
311	20240503	162000	1156350	12440	12440	12440	12440	0
312	20240503	161900	1156350	12440	12440	12440	12440	0
313	20240503	161800	1156350	12440	12440	12440	12440	0
314	20240503	161700	1156350	12440	12440	12440	12440	0
315	20240503	161600	1156350	12440	12440	12440	12440	0
316	20240503	161500	1156350	12440	12440	12440	12440	0
317	20240503	161400	1156350	12440	12440	12440	12440	0
318	20240503	161300	1156350	12440	12440	12440	12440	0
319	20240503	161200	1156350	12440	12440	12440	12440	0
320	20240503	161100	1156350	12440	12440	12440	12440	0
321	20240503	161000	1156350	12440	12440	12440	12440	0
322	20240503	160900	1156350	12440	12440	12440	12440	0
323	20240503	160800	1156350	12440	12440	12440	12440	0
324	20240503	160700	1156350	12440	12440	12440	12440	0
325	20240503	160600	1156350	12440	12440	12440	12440	0
326	20240503	160500	1156350	12440	12440	12440	12440	0
327	20240503	160400	1156350	12440	12440	12440	12440	0
328	20240503	160300	1156350	12440	12440	12440	12440	0
329	20240503	160200	1156350	12440	12440	12440	12440	0
330	20240503	160100	1156350	12440	12440	12440	12440	0
331	20240503	160000	1156350	12440	12440	12440	12440	0
332	20240503	155900	1156350	12440	11270	12440	11270	100
333	20240503	155800	1156350	12440	12440	12440	12440	0
334	20240503	155700	1156350	12440	12440	12440	12440	0
335	20240503	155600	1156350	12440	12440	12440	12440	0
336	20240503	155500	1156350	12440	12440	12440	12440	0
337	20240503	155400	1156350	12440	12440	12440	12440	0
338	20240503	155300	1156350	12440	12440	12440	12440	0
339	20240503	155200	1156350	12440	12440	12440	12440	0
340	20240503	155100	1156350	12440	12440	12440	12440	0
341	20240503	155000	1156350	12440	12440	12440	12440	0
342	20240503	154900	1156350	12440	12440	12440	12440	0
343	20240503	154800	1156350	12440	12440	12440	12440	0
344	20240503	154700	1156350	12440	12440	12440	12440	0
345	20240503	154600	1156350	12440	12440	12440	12440	0
346	20240503	154500	1156350	12440	12440	12440	12440	0
347	20240503	154400	1156350	12440	12440	12440	12440	0
348	20240503	154300	1156350	12440	12440	12440	12440	0
349	20240503	154200	1156350	12440	12440	12440	12440	0
350	20240503	154100	1156350	12440	12440	12440	12440	0
351	20240503	154000	1156350	12440	12440	12440	12440	0
352	20240503	153900	1156350	12440	12440	12440	12440	0
353	20240503	153800	1156350	12440	12440	12440	12440	0
354	20240503	153700	1156350	12440	12440	12440	12440	0
355	20240503	153600	1156350	12440	12440	12440	12440	0
356	20240503	153500	1156350	12440	12440	12440	12440	0
357	20240503	153400	1156350	12440	12440	12440	12440	0
358	20240503	153300	1156350	12440	12440	12440	12440	0
359	20240503	153200	1156350	12440	12440	12440	12440	0
360	20240503	153100	1156350	12440	12440	12440	12440	0
361	20240503	153000	1156350	12440	12440	12440	12440	0
362	20240503	152900	1156350	12440	12440	12440	12440	0
363	20240503	152800	1156350	12440	12440	12440	12440	0
364	20240503	152700	1156350	12440	12440	12440	12440	0
365	20240503	152600	1156350	12440	12440	12440	12440	0
366	20240503	152500	1156350	12440	12440	12440	12440	0
367	20240503	152400	1156350	12440	12440	12440	12440	0
368	20240503	152300	1156350	12440	12440	12440	12440	0
369	20240503	152200	1156350	12440	12440	12440	12440	0
370	20240503	152100	1156350	12440	12440	12440	12440	0
371	20240503	152000	1156350	12440	12440	12440	12440	0
372	20240503	151900	1156350	12440	12440	12440	12440	0
373	20240503	151800	1156350	12440	12440	12440	12440	0
374	20240503	151700	1156350	12440	12440	12440	12440	0
375	20240503	151600	1156350	12440	12440	12440	12440	0
376	20240503	151500	1156350	12440	12440	12440	12440	0
377	20240503	151400	1156350	12440	12440	12440	12440	0
378	20240503	151300	1156350	12440	12440	12440	12440	0
379	20240503	151200	1156350	12440	12440	12440	12440	0
380	20240503	151100	1156350	12440	12440	12440	12440	0
381	20240503	151000	1156350	12440	12440	12440	12440	0
382	20240503	150900	1156350	12440	12440	12440	12440	0
383	20240503	150800	1156350	12440	12440	12440	12440	0
384	20240503	150700	1156350	12440	12440	12440	12440	0
385	20240503	150600	1156350	12440	12440	12440	12440	0
386	20240503	150500	1156350	12440	12440	12440	12440	0
387	20240503	150400	1156350	12440	12440	12440	12440	0
388	20240503	150300	1156350	12440	12440	12440	12440	0
389	20240503	150200	1156350	12440	12440	12440	12440	0
390	20240503	150100	1156350	12440	12440	12440	12440	0
391	20240503	150000	1156350	12440	12440	12440	12440	0
392	20240503	145900	1156350	12440	12440	12440	12440	0
393	20240503	145800	1156350	12440	12440	12440	12440	0
394	20240503	145700	1156350	12440	12440	12440	12440	0
395	20240503	145600	1156350	12440	12440	12440	12440	0
396	20240503	145500	1156350	12440	12440	12440	12440	0
397	20240503	145400	1156350	12440	12440	12440	12440	0
398	20240503	145300	1156350	12440	12440	12440	12440	0
399	20240503	145200	1156350	12440	12440	12440	12440	0
400	20240503	145100	1156350	12440	12440	12440	12440	0
401	20240503	145000	1156350	12440	12440	12440	12440	0
402	20240503	144900	1156350	12440	12440	12440	12440	0
403	20240503	144800	1156350	12440	12440	12440	12440	0
404	20240503	144700	1156350	12440	12440	12440	12440	0
405	20240503	144600	1156350	12440	12440	12440	12440	0
406	20240503	144500	1156350	12440	12440	12440	12440	0
407	20240503	144400	1156350	12440	12440	12440	12440	0
408	20240503	144300	1156350	12440	12440	12440	12440	0
409	20240503	144200	1156350	12440	12440	12440	12440	0
410	20240503	144100	1156350	12440	12440	12440	12440	0
411	20240503	144000	1156350	12440	12440	12440	12440	0
412	20240503	143900	1156350	12440	12440	12440	12440	0
413	20240503	143800	1156350	12440	12440	12440	12440	0
414	20240503	143700	1156350	12440	12440	12440	12440	0
415	20240503	143600	1156350	12440	12440	12440	12440	0
416	20240503	143500	1156350	12440	12440	12440	12440	0
417	20240503	143400	1156350	12440	12440	12440	12440	0
418	20240503	143300	1156350	12440	12440	12440	12440	0
419	20240503	143200	1156350	12440	12440	12440	12440	0
420	20240503	143100	1156350	12440	12440	12440	12440	0
421	20240503	143000	1156350	12440	12440	12440	12440	0
422	20240503	142900	1156350	12440	12440	12440	12440	0
423	20240503	142800	1156350	12440	12440	12440	12440	0
424	20240503	142700	1156350	12440	12440	12440	12440	0
425	20240503	142600	1156350	12440	12440	12440	12440	0
426	20240503	142500	1156350	12440	12440	12440	12440	0
427	20240503	142400	1156350	12440	12440	12440	12440	0
428	20240503	142300	1156350	12440	12440	12440	12440	0
429	20240503	142200	1156350	12440	12440	12440	12440	0
430	20240503	142100	1156350	12440	12440	12440	12440	0
431	20240503	142000	1156350	12440	12440	12440	12440	0
432	20240503	141900	1156350	12440	12440	12440	12440	0
433	20240503	141800	1156350	12440	12440	12440	12440	0
434	20240503	141700	1156350	12440	12440	12440	12440	0
435	20240503	141600	1156350	12440	12440	12440	12440	0
436	20240503	141500	1156350	12440	12440	12440	12440	0
437	20240503	141400	1156350	12440	12440	12440	12440	0
438	20240503	141300	1156350	12440	12440	12440	12440	0
439	20240503	141200	1156350	12440	12440	12440	12440	0
440	20240503	141100	1156350	12440	12440	12440	12440	0
441	20240503	141000	1156350	12440	12440	12440	12440	0
442	20240503	140900	1156350	12440	12440	12440	12440	0
443	20240503	140800	1156350	12440	12440	12440	12440	0
444	20240503	140700	1156350	12440	12440	12440	12440	0
445	20240503	140600	1156350	12440	12440	12440	12440	0
446	20240503	140500	1156350	12440	12440	12440	12440	0
447	20240503	140400	1156350	12440	12440	12440	12440	0
448	20240503	140300	1156350	12440	12440	12440	12440	0
449	20240503	140200	1156350	12440	12440	12440	12440	0
450	20240503	140100	1156350	12440	12440	12440	12440	0
451	20240503	140000	1156350	12440	12440	12440	12440	0
452	20240503	135900	1156350	12440	12440	12440	12440	0
453	20240503	135800	1156350	12440	12440	12440	12440	0
454	20240503	135700	1156350	12440	12440	12440	12440	0
455	20240503	135600	1156350	12440	12440	12440	12440	0
456	20240503	135500	1156350	12440	12440	12440	12440	0
457	20240503	135400	1156350	12440	12440	12440	12440	0
458	20240503	135300	1156350	12440	12440	12440	12440	0
459	20240503	135200	1156350	12440	12440	12440	12440	0
460	20240503	135100	1156350	12440	12440	12440	12440	0
461	20240503	135000	1156350	12440	12440	12440	12440	0
462	20240503	134900	1156350	12440	11270	12440	11270	100
463	20240503	134800	23500	11500	11500	11500	11500	0
464	20240503	134700	23500	11500	11500	11500	11500	0
465	20240503	134600	23500	11500	11500	11500	11500	0
466	20240503	134500	23500	11500	11500	11500	11500	0
467	20240503	134400	23500	11500	11500	11500	11500	0
468	20240503	134300	23500	11500	11500	11500	11500	0
469	20240503	134200	23500	11500	12000	12000	11500	2
470	20240503	134100	0	12500	12500	12500	12500	0
471	20240503	134000	0	12500	12500	12500	12500	0
472	20240503	133900	0	12500	12500	12500	12500	0
473	20240503	133800	0	12500	12500	12500	12500	0
474	20240503	133700	0	12500	12500	12500	12500	0
475	20240503	133600	0	12500	12500	12500	12500	0
476	20240503	133500	0	12500	12500	12500	12500	0
477	20240503	133400	0	12500	12500	12500	12500	0
478	20240503	133300	0	12500	12500	12500	12500	0
479	20240503	133200	0	12500	12500	12500	12500	0
480	20240503	133100	0	12500	12500	12500	12500	0
481	20240503	133000	0	12500	12500	12500	12500	0
482	20240503	132900	0	12500	12500	12500	12500	0
483	20240503	132800	0	12500	12500	12500	12500	0
484	20240503	132700	0	12500	12500	12500	12500	0
485	20240503	132600	0	12500	12500	12500	12500	0
486	20240503	132500	0	12500	12500	12500	12500	0
487	20240503	132400	0	12500	12500	12500	12500	0
488	20240503	132300	0	12500	12500	12500	12500	0
489	20240503	132200	0	12500	12500	12500	12500	0
490	20240503	132100	0	12500	12500	12500	12500	0
491	20240503	132000	0	12500	12500	12500	12500	0
492	20240503	131900	0	12500	12500	12500	12500	0
493	20240503	131800	0	12500	12500	12500	12500	0
494	20240503	131700	0	12500	12500	12500	12500	0
495	20240503	131600	0	12500	12500	12500	12500	0
496	20240503	131500	0	12500	12500	12500	12500	0
497	20240503	131400	0	12500	12500	12500	12500	0
498	20240503	131300	0	12500	12500	12500	12500	0
499	20240503	131200	0	12500	12500	12500	12500	0
500	20240503	131100	0	12500	12500	12500	12500	0
501	20240503	131000	0	12500	12500	12500	12500	0
502	20240503	130900	0	12500	12500	12500	12500	0
503	20240503	130800	0	12500	12500	12500	12500	0
504	20240503	130700	0	12500	12500	12500	12500	0
505	20240503	130600	0	12500	12500	12500	12500	0
506	20240503	130500	0	12500	12500	12500	12500	0
507	20240503	130400	0	12500	12500	12500	12500	0
508	20240503	130300	0	12500	12500	12500	12500	0
509	20240503	130200	0	12500	12500	12500	12500	0
510	20240503	130100	0	12500	12500	12500	12500	0
511	20240503	130000	0	12500	12500	12500	12500	0
512	20240503	125900	0	12500	12500	12500	12500	0
513	20240503	125800	0	12500	12500	12500	12500	0
514	20240503	125700	0	12500	12500	12500	12500	0
515	20240503	125600	0	12500	12500	12500	12500	0
516	20240503	125500	0	12500	12500	12500	12500	0
517	20240503	125400	0	12500	12500	12500	12500	0
518	20240503	125300	0	12500	12500	12500	12500	0
519	20240503	125200	0	12500	12500	12500	12500	0
520	20240503	125100	0	12500	12500	12500	12500	0
521	20240503	125000	0	12500	12500	12500	12500	0
522	20240503	124900	0	12500	12500	12500	12500	0
523	20240503	124800	0	12500	12500	12500	12500	0
524	20240503	124700	0	12500	12500	12500	12500	0
525	20240503	124600	0	12500	12500	12500	12500	0
526	20240503	124500	0	12500	12500	12500	12500	0
527	20240503	124400	0	12500	12500	12500	12500	0
528	20240503	124300	0	12500	12500	12500	12500	0
529	20240503	124200	0	12500	12500	12500	12500	0
530	20240503	124100	0	12500	12500	12500	12500	0
531	20240503	124000	0	12500	12500	12500	12500	0
532	20240503	123900	0	12500	12500	12500	12500	0
533	20240503	123800	0	12500	12500	12500	12500	0
534	20240503	123700	0	12500	12500	12500	12500	0
535	20240503	123600	0	12500	12500	12500	12500	0
536	20240503	123500	0	12500	12500	12500	12500	0
537	20240503	123400	0	12500	12500	12500	12500	0
538	20240503	123300	0	12500	12500	12500	12500	0
539	20240503	123200	0	12500	12500	12500	12500	0
540	20240503	123100	0	12500	12500	12500	12500	0
541	20240503	123000	0	12500	12500	12500	12500	0
542	20240503	122900	0	12500	12500	12500	12500	0
543	20240503	122800	0	12500	12500	12500	12500	0
544	20240503	122700	0	12500	12500	12500	12500	0
545	20240503	122600	0	12500	12500	12500	12500	0
546	20240503	122500	0	12500	12500	12500	12500	0
547	20240503	122400	0	12500	12500	12500	12500	0
548	20240503	122300	0	12500	12500	12500	12500	0
549	20240503	122200	0	12500	12500	12500	12500	0
550	20240503	122100	0	12500	12500	12500	12500	0
551	20240503	122000	0	12500	12500	12500	12500	0
552	20240503	121900	0	12500	12500	12500	12500	0
553	20240503	121800	0	12500	12500	12500	12500	0
554	20240503	121700	0	12500	12500	12500	12500	0
555	20240503	121600	0	12500	12500	12500	12500	0
556	20240503	121500	0	12500	12500	12500	12500	0
557	20240503	121400	0	12500	12500	12500	12500	0
558	20240503	121300	0	12500	12500	12500	12500	0
559	20240503	121200	0	12500	12500	12500	12500	0
560	20240503	121100	0	12500	12500	12500	12500	0
561	20240503	121000	0	12500	12500	12500	12500	0
562	20240503	120900	0	12500	12500	12500	12500	0
563	20240503	120800	0	12500	12500	12500	12500	0
564	20240503	120700	0	12500	12500	12500	12500	0
565	20240503	120600	0	12500	12500	12500	12500	0
566	20240503	120500	0	12500	12500	12500	12500	0
567	20240503	120400	0	12500	12500	12500	12500	0
568	20240503	120300	0	12500	12500	12500	12500	0
569	20240503	120200	0	12500	12500	12500	12500	0
570	20240503	120100	0	12500	12500	12500	12500	0
571	20240503	120000	0	12500	12500	12500	12500	0
572	20240503	115900	0	12500	12500	12500	12500	0
573	20240503	115800	0	12500	12500	12500	12500	0
574	20240503	115700	0	12500	12500	12500	12500	0
575	20240503	115600	0	12500	12500	12500	12500	0
576	20240503	115500	0	12500	12500	12500	12500	0
577	20240503	115400	0	12500	12500	12500	12500	0
578	20240503	115300	0	12500	12500	12500	12500	0
579	20240503	115200	0	12500	12500	12500	12500	0
580	20240503	115100	0	12500	12500	12500	12500	0
581	20240503	115000	0	12500	12500	12500	12500	0
582	20240503	114900	0	12500	12500	12500	12500	0
583	20240503	114800	0	12500	12500	12500	12500	0
584	20240503	114700	0	12500	12500	12500	12500	0
585	20240503	114600	0	12500	12500	12500	12500	0
586	20240503	114500	0	12500	12500	12500	12500	0
587	20240503	114400	0	12500	12500	12500	12500	0
588	20240503	114300	0	12500	12500	12500	12500	0
589	20240503	114200	0	12500	12500	12500	12500	0
590	20240503	114100	0	12500	12500	12500	12500	0
591	20240503	114000	0	12500	12500	12500	12500	0
592	20240503	113900	0	12500	12500	12500	12500	0
593	20240503	113800	0	12500	12500	12500	12500	0
594	20240503	113700	0	12500	12500	12500	12500	0
595	20240503	113600	0	12500	12500	12500	12500	0
596	20240503	113500	0	12500	12500	12500	12500	0
597	20240503	113400	0	12500	12500	12500	12500	0
598	20240503	113300	0	12500	12500	12500	12500	0
599	20240503	113200	0	12500	12500	12500	12500	0
600	20240503	113100	0	12500	12500	12500	12500	0
601	20240503	113000	0	12500	12500	12500	12500	0
602	20240503	112900	0	12500	12500	12500	12500	0
603	20240503	112800	0	12500	12500	12500	12500	0
604	20240503	112700	0	12500	12500	12500	12500	0
605	20240503	112600	0	12500	12500	12500	12500	0
606	20240503	112500	0	12500	12500	12500	12500	0
607	20240503	112400	0	12500	12500	12500	12500	0
608	20240503	112300	0	12500	12500	12500	12500	0
609	20240503	112200	0	12500	12500	12500	12500	0
610	20240503	112100	0	12500	12500	12500	12500	0
611	20240503	112000	0	12500	12500	12500	12500	0
612	20240503	111900	0	12500	12500	12500	12500	0
613	20240503	111800	0	12500	12500	12500	12500	0
614	20240503	111700	0	12500	12500	12500	12500	0
615	20240503	111600	0	12500	12500	12500	12500	0
616	20240503	111500	0	12500	12500	12500	12500	0
617	20240503	111400	0	12500	12500	12500	12500	0
618	20240503	111300	0	12500	12500	12500	12500	0
619	20240503	111200	0	12500	12500	12500	12500	0
620	20240503	111100	0	12500	12500	12500	12500	0
621	20240503	111000	0	12500	12500	12500	12500	0
622	20240503	110900	0	12500	12500	12500	12500	0
623	20240503	110800	0	12500	12500	12500	12500	0
624	20240503	110700	0	12500	12500	12500	12500	0
625	20240503	110600	0	12500	12500	12500	12500	0
626	20240503	110500	0	12500	12500	12500	12500	0
627	20240503	110400	0	12500	12500	12500	12500	0
628	20240503	110300	0	12500	12500	12500	12500	0
629	20240503	110200	0	12500	12500	12500	12500	0
630	20240503	110100	0	12500	12500	12500	12500	0
631	20240503	110000	0	12500	12500	12500	12500	0
632	20240503	105900	0	12500	12500	12500	12500	0
633	20240503	105800	0	12500	12500	12500	12500	0
634	20240503	105700	0	12500	12500	12500	12500	0
635	20240503	105600	0	12500	12500	12500	12500	0
636	20240503	105500	0	12500	12500	12500	12500	0
637	20240503	105400	0	12500	12500	12500	12500	0
638	20240503	105300	0	12500	12500	12500	12500	0
639	20240503	105200	0	12500	12500	12500	12500	0
640	20240503	105100	0	12500	12500	12500	12500	0
641	20240503	105000	0	12500	12500	12500	12500	0
642	20240503	104900	0	12500	12500	12500	12500	0
643	20240503	104800	0	12500	12500	12500	12500	0
644	20240503	104700	0	12500	12500	12500	12500	0
645	20240503	104600	0	12500	12500	12500	12500	0
646	20240503	104500	0	12500	12500	12500	12500	0
647	20240503	104400	0	12500	12500	12500	12500	0
648	20240503	104300	0	12500	12500	12500	12500	0
649	20240503	104200	0	12500	12500	12500	12500	0
650	20240503	104100	0	12500	12500	12500	12500	0
651	20240503	104000	0	12500	12500	12500	12500	0
652	20240503	103900	0	12500	12500	12500	12500	0
653	20240503	103800	0	12500	12500	12500	12500	0
654	20240503	103700	0	12500	12500	12500	12500	0
655	20240503	103600	0	12500	12500	12500	12500	0
656	20240503	103500	0	12500	12500	12500	12500	0
657	20240503	103400	0	12500	12500	12500	12500	0
658	20240503	103300	0	12500	12500	12500	12500	0
659	20240503	103200	0	12500	12500	12500	12500	0
660	20240503	103100	0	12500	12500	12500	12500	0
661	20240503	103000	0	12500	12500	12500	12500	0
662	20240503	102900	0	12500	12500	12500	12500	0
663	20240503	102800	0	12500	12500	12500	12500	0
664	20240503	102700	0	12500	12500	12500	12500	0
665	20240503	102600	0	12500	12500	12500	12500	0
666	20240503	102500	0	12500	12500	12500	12500	0
667	20240503	102400	0	12500	12500	12500	12500	0
668	20240503	102300	0	12500	12500	12500	12500	0
669	20240503	102200	0	12500	12500	12500	12500	0
670	20240503	102100	0	12500	12500	12500	12500	0
671	20240503	102000	0	12500	12500	12500	12500	0
672	20240503	101900	0	12500	12500	12500	12500	0
673	20240503	101800	0	12500	12500	12500	12500	0
674	20240503	101700	0	12500	12500	12500	12500	0
675	20240503	101600	0	12500	12500	12500	12500	0
676	20240503	101500	0	12500	12500	12500	12500	0
677	20240503	101400	0	12500	12500	12500	12500	0
678	20240503	101300	0	12500	12500	12500	12500	0
679	20240503	101200	0	12500	12500	12500	12500	0
680	20240503	101100	0	12500	12500	12500	12500	0
681	20240503	101000	0	12500	12500	12500	12500	0
682	20240503	100900	0	12500	12500	12500	12500	0
683	20240503	100800	0	12500	12500	12500	12500	0
684	20240503	100700	0	12500	12500	12500	12500	0
685	20240503	100600	0	12500	12500	12500	12500	0
686	20240503	100500	0	12500	12500	12500	12500	0
687	20240503	100400	0	12500	12500	12500	12500	0
688	20240503	100300	0	12500	12500	12500	12500	0
689	20240503	100200	0	12500	12500	12500	12500	0
690	20240503	100100	0	12500	12500	12500	12500	0
691	20240503	100000	0	12500	12500	12500	12500	0
692	20240503	095900	0	12500	12500	12500	12500	0
693	20240503	095800	0	12500	12500	12500	12500	0
694	20240503	095700	0	12500	12500	12500	12500	0
695	20240503	095600	0	12500	12500	12500	12500	0
696	20240503	095500	0	12500	12500	12500	12500	0
697	20240503	095400	0	12500	12500	12500	12500	0
698	20240503	095300	0	12500	12500	12500	12500	0
699	20240503	095200	0	12500	12500	12500	12500	0
700	20240503	095100	0	12500	12500	12500	12500	0
701	20240503	095000	0	12500	12500	12500	12500	0
702	20240503	094900	0	12500	12500	12500	12500	0
703	20240503	094800	0	12500	12500	12500	12500	0
704	20240503	094700	0	12500	12500	12500	12500	0
705	20240503	094600	0	12500	12500	12500	12500	0
706	20240503	094500	0	12500	12500	12500	12500	0
707	20240503	094400	0	12500	12500	12500	12500	0
708	20240503	094300	0	12500	12500	12500	12500	0
709	20240503	094200	0	12500	12500	12500	12500	0
710	20240503	094100	0	12500	12500	12500	12500	0
711	20240503	094000	0	12500	12500	12500	12500	0
712	20240503	093900	0	12500	12500	12500	12500	0
713	20240503	093800	0	12500	12500	12500	12500	0
714	20240503	093700	0	12500	12500	12500	12500	0
715	20240503	093600	0	12500	12500	12500	12500	0
716	20240503	093500	0	12500	12500	12500	12500	0
717	20240503	093400	0	12500	12500	12500	12500	0
718	20240503	093300	0	12500	12500	12500	12500	0
719	20240503	093200	0	12500	12500	12500	12500	0
720	20240503	093100	0	12500	12500	12500	12500	0
721	20240503	093000	0	12500	12500	12500	12500	0
722	20240503	092900	0	12500	12500	12500	12500	0
723	20240503	092800	0	12500	12500	12500	12500	0
724	20240503	092700	0	12500	12500	12500	12500	0
725	20240503	092600	0	12500	12500	12500	12500	0
726	20240503	092500	0	12500	12500	12500	12500	0
727	20240503	092400	0	12500	12500	12500	12500	0
728	20240503	092300	0	12500	12500	12500	12500	0
729	20240503	092200	0	12500	12500	12500	12500	0
730	20240503	092100	0	12500	12500	12500	12500	0
731	20240503	092000	0	12500	12500	12500	12500	0
732	20240503	091900	0	12500	12500	12500	12500	0
733	20240503	091800	0	12500	12500	12500	12500	0
734	20240503	091700	0	12500	12500	12500	12500	0
735	20240503	091600	0	12500	12500	12500	12500	0
736	20240503	091500	0	12500	12500	12500	12500	0
737	20240503	091400	0	12500	12500	12500	12500	0
738	20240503	091300	0	12500	12500	12500	12500	0
739	20240503	091200	0	12500	12500	12500	12500	0
740	20240503	091100	0	12500	12500	12500	12500	0
741	20240503	091000	0	12500	12500	12500	12500	0
742	20240503	090900	0	12500	12500	12500	12500	0
743	20240503	090800	0	12500	12500	12500	12500	0
744	20240503	090700	0	12500	12500	12500	12500	0
745	20240503	090600	0	12500	12500	12500	12500	0
746	20240503	090500	0	12500	12500	12500	12500	0
747	20240503	090400	0	12500	12500	12500	12500	0
748	20240503	090300	0	12500	12500	12500	12500	0
749	20240503	090200	0	12500	12500	12500	12500	0
750	20240503	090100	0	12500	12500	12500	12500	0
751	20240503	090000	0	12500	12500	12500	12500	0