KissMeData/311060/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210300	10334655	4250	4250	4250	4250	79
3	20240509	210200	10334655	4250	4250	4250	4250	0
4	20240509	210100	10334655	4250	4250	4250	4250	0
5	20240509	210000	10334655	4250	4250	4250	4250	0
6	20240509	205900	10334655	4250	4250	4250	4250	0
7	20240509	205800	10334655	4250	4250	4250	4250	0
8	20240509	205700	10334655	4250	4250	4250	4250	0
9	20240509	205600	10334655	4250	4250	4250	4250	0
10	20240509	205500	10334655	4250	4250	4250	4250	0
11	20240509	205400	10334655	4250	4250	4250	4250	0
12	20240509	205300	10334655	4250	4250	4250	4250	0
13	20240509	205200	10334655	4250	4250	4250	4250	0
14	20240509	205100	10334655	4250	4250	4250	4250	0
15	20240509	205000	10334655	4250	4250	4250	4250	0
16	20240509	204900	10334655	4250	4250	4250	4250	0
17	20240509	204800	10334655	4250	4250	4250	4250	0
18	20240509	204700	10334655	4250	4250	4250	4250	0
19	20240509	204600	10334655	4250	4250	4250	4250	0
20	20240509	204500	10334655	4250	4250	4250	4250	0
21	20240509	204400	10334655	4250	4250	4250	4250	0
22	20240509	204300	10334655	4250	4250	4250	4250	0
23	20240509	204200	10334655	4250	4250	4250	4250	0
24	20240509	204100	10334655	4250	4250	4250	4250	0
25	20240509	204000	10334655	4250	4250	4250	4250	0
26	20240509	203900	10334655	4250	4250	4250	4250	0
27	20240509	203800	10334655	4250	4250	4250	4250	0
28	20240509	203700	10334655	4250	4250	4250	4250	0
29	20240509	203600	10334655	4250	4250	4250	4250	0
30	20240509	203500	10334655	4250	4250	4250	4250	0
31	20240509	203400	10334655	4250	4250	4250	4250	0
32	20240509	203300	10334655	4250	4250	4250	4250	79
33	20240509	203200	10334655	4250	4250	4250	4250	0
34	20240509	203100	10334655	4250	4250	4250	4250	0
35	20240509	203000	10334655	4250	4250	4250	4250	0
36	20240509	202900	10334655	4250	4250	4250	4250	0
37	20240509	202800	10334655	4250	4250	4250	4250	0
38	20240509	202700	10334655	4250	4250	4250	4250	0
39	20240509	202600	10334655	4250	4250	4250	4250	0
40	20240509	202500	10334655	4250	4250	4250	4250	0
41	20240509	202400	10334655	4250	4250	4250	4250	0
42	20240509	202300	10334655	4250	4250	4250	4250	0
43	20240509	202200	10334655	4250	4250	4250	4250	0
44	20240509	202100	10334655	4250	4250	4250	4250	0
45	20240509	202000	10334655	4250	4250	4250	4250	0
46	20240509	201900	10334655	4250	4250	4250	4250	0
47	20240509	201800	10334655	4250	4250	4250	4250	0
48	20240509	201700	10334655	4250	4250	4250	4250	0
49	20240509	201600	10334655	4250	4250	4250	4250	0
50	20240509	201500	10334655	4250	4250	4250	4250	0
51	20240509	201400	10334655	4250	4250	4250	4250	0
52	20240509	201300	10334655	4250	4250	4250	4250	0
53	20240509	201200	10334655	4250	4250	4250	4250	0
54	20240509	201100	10334655	4250	4250	4250	4250	0
55	20240509	201000	10334655	4250	4250	4250	4250	0
56	20240509	200900	10334655	4250	4250	4250	4250	0
57	20240509	200800	10334655	4250	4250	4250	4250	0
58	20240509	200700	10334655	4250	4250	4250	4250	0
59	20240509	200600	10334655	4250	4250	4250	4250	0
60	20240509	200500	10334655	4250	4250	4250	4250	0
61	20240509	200400	10334655	4250	4250	4250	4250	0
62	20240509	200300	10334655	4250	4250	4250	4250	79
63	20240509	200200	10334655	4250	4250	4250	4250	0
64	20240509	200100	10334655	4250	4250	4250	4250	0
65	20240509	200000	10334655	4250	4250	4250	4250	0
66	20240509	195900	10334655	4250	4250	4250	4250	0
67	20240509	195800	10334655	4250	4250	4250	4250	0
68	20240509	195700	10334655	4250	4250	4250	4250	0
69	20240509	195600	10334655	4250	4250	4250	4250	0
70	20240509	195500	10334655	4250	4250	4250	4250	0
71	20240509	195400	10334655	4250	4250	4250	4250	0
72	20240509	195300	10334655	4250	4250	4250	4250	0
73	20240509	195200	10334655	4250	4250	4250	4250	0
74	20240509	195100	10334655	4250	4250	4250	4250	0
75	20240509	195000	10334655	4250	4250	4250	4250	0
76	20240509	194900	10334655	4250	4250	4250	4250	0
77	20240509	194800	10334655	4250	4250	4250	4250	0
78	20240509	194700	10334655	4250	4250	4250	4250	0
79	20240509	194600	10334655	4250	4250	4250	4250	0
80	20240509	194500	10334655	4250	4250	4250	4250	0
81	20240509	194400	10334655	4250	4250	4250	4250	0
82	20240509	194300	10334655	4250	4250	4250	4250	0
83	20240509	194200	10334655	4250	4250	4250	4250	0
84	20240509	194100	10334655	4250	4250	4250	4250	0
85	20240509	194000	10334655	4250	4250	4250	4250	0
86	20240509	193900	10334655	4250	4250	4250	4250	0
87	20240509	193800	10334655	4250	4250	4250	4250	0
88	20240509	193700	10334655	4250	4250	4250	4250	0
89	20240509	193600	10334655	4250	4250	4250	4250	0
90	20240509	193500	10334655	4250	4250	4250	4250	0
91	20240509	193400	10334655	4250	4250	4250	4250	0
92	20240509	193300	10334655	4250	4250	4250	4250	79
93	20240509	193200	10334655	4250	4250	4250	4250	0
94	20240509	193100	10334655	4250	4250	4250	4250	0
95	20240509	193000	10334655	4250	4250	4250	4250	0
96	20240509	192900	10334655	4250	4250	4250	4250	0
97	20240509	192800	10334655	4250	4250	4250	4250	0
98	20240509	192700	10334655	4250	4250	4250	4250	0
99	20240509	192600	10334655	4250	4250	4250	4250	0
100	20240509	192500	10334655	4250	4250	4250	4250	0
101	20240509	192400	10334655	4250	4250	4250	4250	0
102	20240509	192300	10334655	4250	4250	4250	4250	0
103	20240509	192200	10334655	4250	4250	4250	4250	0
104	20240509	192100	10334655	4250	4250	4250	4250	0
105	20240509	192000	10334655	4250	4250	4250	4250	0
106	20240509	191900	10334655	4250	4250	4250	4250	0
107	20240509	191800	10334655	4250	4250	4250	4250	0
108	20240509	191700	10334655	4250	4250	4250	4250	0
109	20240509	191600	10334655	4250	4250	4250	4250	0
110	20240509	191500	10334655	4250	4250	4250	4250	0
111	20240509	191400	10334655	4250	4250	4250	4250	0
112	20240509	191300	10334655	4250	4250	4250	4250	0
113	20240509	191200	10334655	4250	4250	4250	4250	0
114	20240509	191100	10334655	4250	4250	4250	4250	0
115	20240509	191000	10334655	4250	4250	4250	4250	0
116	20240509	190900	10334655	4250	4250	4250	4250	0
117	20240509	190800	10334655	4250	4250	4250	4250	0
118	20240509	190700	10334655	4250	4250	4250	4250	0
119	20240509	190600	10334655	4250	4250	4250	4250	0
120	20240509	190500	10334655	4250	4250	4250	4250	0
121	20240509	190400	10334655	4250	4250	4250	4250	0
122	20240509	190300	10334655	4250	4250	4250	4250	79
123	20240509	190200	10334655	4250	4250	4250	4250	0
124	20240509	190100	10334655	4250	4250	4250	4250	0
125	20240509	190000	10334655	4250	4250	4250	4250	0
126	20240509	185900	10334655	4250	4250	4250	4250	0
127	20240509	185800	10334655	4250	4250	4250	4250	0
128	20240509	185700	10334655	4250	4250	4250	4250	0
129	20240509	185600	10334655	4250	4250	4250	4250	0
130	20240509	185500	10334655	4250	4250	4250	4250	0
131	20240509	185400	10334655	4250	4250	4250	4250	0
132	20240509	185300	10334655	4250	4250	4250	4250	0
133	20240509	185200	10334655	4250	4250	4250	4250	0
134	20240509	185100	10334655	4250	4250	4250	4250	0
135	20240509	185000	10334655	4250	4250	4250	4250	0
136	20240509	184900	10334655	4250	4250	4250	4250	0
137	20240509	184800	10334655	4250	4250	4250	4250	0
138	20240509	184700	10334655	4250	4250	4250	4250	0
139	20240509	184600	10334655	4250	4250	4250	4250	0
140	20240509	184500	10334655	4250	4250	4250	4250	0
141	20240509	184400	10334655	4250	4250	4250	4250	0
142	20240509	184300	10334655	4250	4250	4250	4250	0
143	20240509	184200	10334655	4250	4250	4250	4250	0
144	20240509	184100	10334655	4250	4250	4250	4250	0
145	20240509	184000	10334655	4250	4250	4250	4250	0
146	20240509	183900	10334655	4250	4250	4250	4250	0
147	20240509	183800	10334655	4250	4250	4250	4250	0
148	20240509	183700	10334655	4250	4250	4250	4250	0
149	20240509	183600	10334655	4250	4250	4250	4250	0
150	20240509	183500	10334655	4250	4250	4250	4250	0
151	20240509	183400	10334655	4250	4250	4250	4250	0
152	20240509	183300	10334655	4250	4250	4250	4250	79
153	20240509	183200	10334655	4250	4250	4250	4250	0
154	20240509	183100	10334655	4250	4250	4250	4250	0
155	20240509	183000	10334655	4250	4250	4250	4250	0
156	20240509	182900	10334655	4250	4250	4250	4250	0
157	20240509	182800	10334655	4250	4250	4250	4250	0
158	20240509	182700	10334655	4250	4250	4250	4250	0
159	20240509	182600	10334655	4250	4250	4250	4250	0
160	20240509	182500	10334655	4250	4250	4250	4250	0
161	20240509	182400	10334655	4250	4250	4250	4250	0
162	20240509	182300	10334655	4250	4250	4250	4250	0
163	20240509	182200	10334655	4250	4250	4250	4250	0
164	20240509	182100	10334655	4250	4250	4250	4250	0
165	20240509	182000	10334655	4250	4250	4250	4250	0
166	20240509	181900	10334655	4250	4250	4250	4250	0
167	20240509	181800	10334655	4250	4250	4250	4250	0
168	20240509	181700	10334655	4250	4250	4250	4250	0
169	20240509	181600	10334655	4250	4250	4250	4250	0
170	20240509	181500	10334655	4250	4250	4250	4250	0
171	20240509	181400	10334655	4250	4250	4250	4250	0
172	20240509	181300	10334655	4250	4250	4250	4250	0
173	20240509	181200	10334655	4250	4250	4250	4250	0
174	20240509	181100	10334655	4250	4250	4250	4250	0
175	20240509	181000	10334655	4250	4250	4250	4250	0
176	20240509	180900	10334655	4250	4250	4250	4250	0
177	20240509	180800	10334655	4250	4250	4250	4250	0
178	20240509	180700	10334655	4250	4250	4250	4250	0
179	20240509	180600	10334655	4250	4250	4250	4250	0
180	20240509	180500	10334655	4250	4250	4250	4250	0
181	20240509	180400	10334655	4250	4250	4250	4250	0
182	20240509	180300	10334655	4250	4250	4250	4250	79
183	20240509	180200	10334655	4250	4250	4250	4250	0
184	20240509	180100	10334655	4250	4250	4250	4250	0
185	20240509	180000	10334655	4250	4250	4250	4250	0
186	20240509	175900	10334655	4250	4250	4250	4250	0
187	20240509	175800	10334655	4250	4250	4250	4250	0
188	20240509	175700	10334655	4250	4250	4250	4250	0
189	20240509	175600	10334655	4250	4250	4250	4250	0
190	20240509	175500	10334655	4250	4250	4250	4250	0
191	20240509	175400	10334655	4250	4250	4250	4250	0
192	20240509	175300	10334655	4250	4250	4250	4250	0
193	20240509	175200	10334655	4250	4250	4250	4250	0
194	20240509	175100	10334655	4250	4250	4250	4250	0
195	20240509	175000	10334655	4250	4250	4250	4250	0
196	20240509	174900	10334655	4250	4250	4250	4250	0
197	20240509	174800	10334655	4250	4250	4250	4250	0
198	20240509	174700	10334655	4250	4250	4250	4250	0
199	20240509	174600	10334655	4250	4250	4250	4250	0
200	20240509	174500	10334655	4250	4250	4250	4250	0
201	20240509	174400	10334655	4250	4250	4250	4250	0
202	20240509	174300	10334655	4250	4250	4250	4250	0
203	20240509	174200	10334655	4250	4250	4250	4250	0
204	20240509	174100	10334655	4250	4250	4250	4250	0
205	20240509	174000	10334655	4250	4250	4250	4250	0
206	20240509	173900	10334655	4250	4250	4250	4250	0
207	20240509	173800	10334655	4250	4250	4250	4250	0
208	20240509	173700	10334655	4250	4250	4250	4250	0
209	20240509	173600	10334655	4250	4250	4250	4250	0
210	20240509	173500	10334655	4250	4250	4250	4250	0
211	20240509	173400	10334655	4250	4250	4250	4250	0
212	20240509	173300	10334655	4250	4250	4250	4250	79
213	20240509	173200	10334655	4250	4250	4250	4250	0
214	20240509	173100	10334655	4250	4250	4250	4250	0
215	20240509	173000	10334655	4250	4250	4250	4250	0
216	20240509	172900	10334655	4250	4250	4250	4250	0
217	20240509	172800	10334655	4250	4250	4250	4250	0
218	20240509	172700	10334655	4250	4250	4250	4250	0
219	20240509	172600	10334655	4250	4250	4250	4250	0
220	20240509	172500	10334655	4250	4250	4250	4250	0
221	20240509	172400	10334655	4250	4250	4250	4250	0
222	20240509	172300	10334655	4250	4250	4250	4250	0
223	20240509	172200	10334655	4250	4250	4250	4250	0
224	20240509	172100	10334655	4250	4250	4250	4250	0
225	20240509	172000	10334655	4250	4250	4250	4250	0
226	20240509	171900	10334655	4250	4250	4250	4250	0
227	20240509	171800	10334655	4250	4250	4250	4250	0
228	20240509	171700	10334655	4250	4250	4250	4250	0
229	20240509	171600	10334655	4250	4250	4250	4250	0
230	20240509	171500	10334655	4250	4250	4250	4250	0
231	20240509	171400	10334655	4250	4250	4250	4250	0
232	20240509	171300	10334655	4250	4250	4250	4250	0
233	20240509	171200	10334655	4250	4250	4250	4250	0
234	20240509	171100	10334655	4250	4250	4250	4250	0
235	20240509	171000	10334655	4250	4250	4250	4250	0
236	20240509	170900	10334655	4250	4250	4250	4250	0
237	20240509	170800	10334655	4250	4250	4250	4250	0
238	20240509	170700	10334655	4250	4250	4250	4250	0
239	20240509	170600	10334655	4250	4250	4250	4250	0
240	20240509	170500	10334655	4250	4250	4250	4250	0
241	20240509	170400	10334655	4250	4250	4250	4250	0
242	20240509	170300	10334655	4250	4250	4250	4250	79
243	20240509	170200	10334655	4250	4250	4250	4250	0
244	20240509	170100	10334655	4250	4250	4250	4250	0
245	20240509	170000	10334655	4250	4250	4250	4250	0
246	20240509	165900	10334655	4250	4250	4250	4250	0
247	20240509	165800	10334655	4250	4250	4250	4250	0
248	20240509	165700	10334655	4250	4250	4250	4250	0
249	20240509	165600	10334655	4250	4250	4250	4250	0
250	20240509	165500	10334655	4250	4250	4250	4250	0
251	20240509	165400	10334655	4250	4250	4250	4250	0
252	20240509	165300	10334655	4250	4250	4250	4250	0
253	20240509	165200	10334655	4250	4250	4250	4250	0
254	20240509	165100	10334655	4250	4250	4250	4250	0
255	20240509	165000	10334655	4250	4250	4250	4250	0
256	20240509	164900	10334655	4250	4250	4250	4250	0
257	20240509	164800	10334655	4250	4250	4250	4250	0
258	20240509	164700	10334655	4250	4250	4250	4250	0
259	20240509	164600	10334655	4250	4250	4250	4250	0
260	20240509	164500	10334655	4250	4250	4250	4250	0
261	20240509	164400	10334655	4250	4250	4250	4250	0
262	20240509	164300	10334655	4250	4250	4250	4250	0
263	20240509	164200	10334655	4250	4250	4250	4250	0
264	20240509	164100	10334655	4250	4250	4250	4250	0
265	20240509	164000	10334655	4250	4250	4250	4250	0
266	20240509	163900	10334655	4250	4250	4250	4250	0
267	20240509	163800	10334655	4250	4250	4250	4250	0
268	20240509	163700	10334655	4250	4250	4250	4250	0
269	20240509	163600	10334655	4250	4250	4250	4250	0
270	20240509	163500	10334655	4250	4250	4250	4250	0
271	20240509	163400	10334655	4250	4250	4250	4250	0
272	20240509	163300	10334655	4250	4250	4250	4250	79
273	20240509	163200	10334655	4250	4250	4250	4250	0
274	20240509	163100	10334655	4250	4250	4250	4250	0
275	20240509	163000	10334655	4250	4250	4250	4250	0
276	20240509	162900	10334655	4250	4250	4250	4250	0
277	20240509	162800	10334655	4250	4250	4250	4250	0
278	20240509	162700	10334655	4250	4250	4250	4250	0
279	20240509	162600	10334655	4250	4250	4250	4250	0
280	20240509	162500	10334655	4250	4250	4250	4250	0
281	20240509	162400	10334655	4250	4250	4250	4250	0
282	20240509	162300	10334655	4250	4250	4250	4250	0
283	20240509	162200	10334655	4250	4250	4250	4250	0
284	20240509	162100	10334655	4250	4250	4250	4250	0
285	20240509	162000	10334655	4250	4250	4250	4250	0
286	20240509	161900	10334655	4250	4250	4250	4250	0
287	20240509	161800	10334655	4250	4250	4250	4250	0
288	20240509	161700	10334655	4250	4250	4250	4250	0
289	20240509	161600	10334655	4250	4250	4250	4250	0
290	20240509	161500	10334655	4250	4250	4250	4250	0
291	20240509	161400	10334655	4250	4250	4250	4250	0
292	20240509	161300	10334655	4250	4250	4250	4250	0
293	20240509	161200	10334655	4250	4250	4250	4250	0
294	20240509	161100	10334655	4250	4250	4250	4250	0
295	20240509	161000	10334655	4250	4250	4250	4250	0
296	20240509	160900	10334655	4250	4250	4250	4250	0
297	20240509	160800	10334655	4250	4250	4250	4250	0
298	20240509	160700	10334655	4250	4250	4250	4250	0
299	20240509	160600	10334655	4250	4250	4250	4250	0
300	20240509	160500	10334655	4250	4250	4250	4250	0
301	20240509	160400	10334655	4250	4250	4250	4250	0
302	20240509	160300	10334655	4250	4250	4250	4250	79
303	20240509	160200	10334655	4250	4250	4250	4250	0
304	20240509	160100	10334655	4250	4250	4250	4250	0
305	20240509	160000	10334655	4250	4250	4250	4250	0
306	20240509	155900	10334655	4250	4250	4250	4250	0
307	20240509	155800	10334655	4250	4250	4250	4250	0
308	20240509	155700	10334655	4250	4250	4250	4250	0
309	20240509	155600	10334655	4250	4250	4250	4250	0
310	20240509	155500	10334655	4250	4250	4250	4250	0
311	20240509	155400	10334655	4250	4250	4250	4250	0
312	20240509	155300	10334655	4250	4250	4250	4250	0
313	20240509	155200	10334655	4250	4250	4250	4250	0
314	20240509	155100	10334655	4250	4250	4250	4250	0
315	20240509	155000	10334655	4250	4250	4250	4250	0
316	20240509	154900	10334655	4250	4250	4250	4250	0
317	20240509	154800	10334655	4250	4250	4250	4250	0
318	20240509	154700	10334655	4250	4250	4250	4250	0
319	20240509	154600	10334655	4250	4250	4250	4250	0
320	20240509	154500	10334655	4250	4250	4250	4250	0
321	20240509	154400	10334655	4250	4250	4250	4250	0
322	20240509	154300	10334655	4250	4250	4250	4250	0
323	20240509	154200	10334655	4250	4250	4250	4250	0
324	20240509	154100	10334655	4250	4250	4250	4250	0
325	20240509	154000	10334655	4250	4250	4250	4250	0
326	20240509	153900	10334655	4250	4250	4250	4250	0
327	20240509	153800	10334655	4250	4250	4250	4250	0
328	20240509	153700	10334655	4250	4250	4250	4250	0
329	20240509	153600	10334655	4250	4250	4250	4250	0
330	20240509	153500	10334655	4250	4250	4250	4250	0
331	20240509	153400	10334655	4250	4250	4250	4250	0
332	20240509	153300	10334655	4250	4250	4250	4250	79
333	20240509	153200	10334655	4250	4250	4250	4250	0
334	20240509	153100	10334655	4250	4250	4250	4250	0
335	20240509	153000	10334655	4250	4250	4250	4250	0
336	20240509	152900	10334655	4250	4250	4250	4250	0
337	20240509	152800	10334655	4250	4250	4250	4250	0
338	20240509	152700	10334655	4250	4250	4250	4250	0
339	20240509	152600	10334655	4250	4250	4250	4250	0
340	20240509	152500	10334655	4250	4250	4250	4250	0
341	20240509	152400	10334655	4250	4250	4250	4250	0
342	20240509	152300	10334655	4250	4250	4250	4250	0
343	20240509	152200	10334655	4250	4250	4250	4250	0
344	20240509	152100	10334655	4250	4250	4250	4250	0
345	20240509	152000	10334655	4250	4250	4250	4250	0
346	20240509	151900	10334655	4250	4250	4250	4250	0
347	20240509	151800	10334655	4250	4250	4250	4250	0
348	20240509	151700	10334655	4250	4250	4250	4250	0
349	20240509	151600	10334655	4250	4250	4250	4250	0
350	20240509	151500	10334655	4250	4250	4250	4250	0
351	20240509	151400	10334655	4250	4250	4250	4250	0
352	20240509	151300	10334655	4250	4250	4250	4250	0
353	20240509	151200	10334655	4250	4250	4250	4250	0
354	20240509	151100	10334655	4250	4250	4250	4250	0
355	20240509	151000	10334655	4250	4250	4250	4250	0
356	20240509	150900	10334655	4250	4250	4250	4250	0
357	20240509	150800	10334655	4250	4250	4250	4250	0
358	20240509	150700	10334655	4250	4250	4250	4250	0
359	20240509	150600	10334655	4250	4250	4250	4250	0
360	20240509	150500	10334655	4250	4250	4250	4250	79
361	20240509	150400	9998905	4250	4250	4250	4250	0
362	20240509	150300	9998905	4250	4250	4250	4250	0
363	20240509	150200	9998905	4250	4250	4250	4250	0
364	20240509	150100	9998905	4250	4250	4250	4250	0
365	20240509	150000	9998905	4250	4250	4250	4250	0
366	20240509	145900	9998905	4250	4250	4250	4250	0
367	20240509	145800	9998905	4250	4250	4250	4250	0
368	20240509	145700	9998905	4250	4250	4250	4250	0
369	20240509	145600	9998905	4250	4250	4250	4250	0
370	20240509	145500	9998905	4250	4250	4250	4250	10
371	20240509	145400	9956405	4105	4105	4105	4105	0
372	20240509	145300	9956405	4105	4105	4105	4105	0
373	20240509	145200	9956405	4105	4110	4110	4105	1021
374	20240509	145100	5762200	4150	4150	4150	4150	80
375	20240509	145000	5430200	4260	4260	4260	4260	0
376	20240509	144900	5430200	4260	4260	4260	4260	0
377	20240509	144800	5430200	4260	4260	4260	4260	0
378	20240509	144700	5430200	4260	4260	4260	4260	0
379	20240509	144600	5430200	4260	4260	4260	4260	0
380	20240509	144500	5430200	4260	4260	4260	4260	0
381	20240509	144400	5430200	4260	4260	4260	4260	0
382	20240509	144300	5430200	4260	4260	4260	4260	0
383	20240509	144200	5430200	4260	4260	4260	4260	0
384	20240509	144100	5430200	4260	4260	4260	4260	0
385	20240509	144000	5430200	4260	4260	4260	4260	0
386	20240509	143900	5430200	4260	4260	4260	4260	0
387	20240509	143800	5430200	4260	4260	4260	4260	0
388	20240509	143700	5430200	4260	4260	4260	4260	0
389	20240509	143600	5430200	4260	4260	4260	4260	0
390	20240509	143500	5430200	4260	4260	4260	4260	0
391	20240509	143400	5430200	4260	4260	4260	4260	0
392	20240509	143300	5430200	4260	4260	4260	4260	0
393	20240509	143200	5430200	4260	4260	4260	4260	0
394	20240509	143100	5430200	4260	4260	4260	4260	0
395	20240509	143000	5430200	4260	4260	4260	4260	0
396	20240509	142900	5430200	4260	4260	4260	4260	0
397	20240509	142800	5430200	4260	4260	4260	4260	0
398	20240509	142700	5430200	4260	4260	4260	4260	0
399	20240509	142600	5430200	4260	4260	4260	4260	0
400	20240509	142500	5430200	4260	4260	4260	4260	0
401	20240509	142400	5430200	4260	4260	4260	4260	0
402	20240509	142300	5430200	4260	4260	4260	4260	0
403	20240509	142200	5430200	4260	4260	4260	4260	0
404	20240509	142100	5430200	4260	4260	4260	4260	0
405	20240509	142000	5430200	4260	4260	4260	4260	0
406	20240509	141900	5430200	4260	4260	4260	4260	0
407	20240509	141800	5430200	4260	4260	4260	4260	0
408	20240509	141700	5430200	4260	4260	4260	4260	0
409	20240509	141600	5430200	4260	4260	4260	4260	0
410	20240509	141500	5430200	4260	4260	4260	4260	0
411	20240509	141400	5430200	4260	4260	4260	4260	0
412	20240509	141300	5430200	4260	4260	4260	4260	0
413	20240509	141200	5430200	4260	4260	4260	4260	0
414	20240509	141100	5430200	4260	4260	4260	4260	0
415	20240509	141000	5430200	4260	4260	4260	4260	0
416	20240509	140900	5430200	4260	4260	4260	4260	0
417	20240509	140800	5430200	4260	4260	4260	4260	0
418	20240509	140700	5430200	4260	4260	4260	4260	0
419	20240509	140600	5430200	4260	4260	4260	4260	0
420	20240509	140500	5430200	4260	4260	4260	4260	0
421	20240509	140400	5430200	4260	4260	4260	4260	0
422	20240509	140300	5430200	4260	4260	4260	4260	0
423	20240509	140200	5430200	4260	4260	4260	4260	0
424	20240509	140100	5430200	4260	4260	4260	4260	0
425	20240509	140000	5430200	4260	4260	4260	4260	0
426	20240509	135900	5430200	4260	4260	4260	4260	0
427	20240509	135800	5430200	4260	4260	4260	4260	0
428	20240509	135700	5430200	4260	4260	4260	4260	0
429	20240509	135600	5430200	4260	4260	4260	4260	0
430	20240509	135500	5430200	4260	4260	4260	4260	0
431	20240509	135400	5430200	4260	4260	4260	4260	0
432	20240509	135300	5430200	4260	4260	4260	4260	0
433	20240509	135200	5430200	4260	4260	4260	4260	0
434	20240509	135100	5430200	4260	4260	4260	4260	0
435	20240509	135000	5430200	4260	4260	4260	4260	0
436	20240509	134900	5430200	4260	4260	4260	4260	0
437	20240509	134800	5430200	4260	4260	4260	4260	0
438	20240509	134700	5430200	4260	4260	4260	4260	0
439	20240509	134600	5430200	4260	4260	4260	4260	0
440	20240509	134500	5430200	4260	4260	4260	4260	0
441	20240509	134400	5430200	4260	4260	4260	4260	0
442	20240509	134300	5430200	4260	4260	4260	4260	0
443	20240509	134200	5430200	4260	4260	4260	4260	10
444	20240509	134100	5387600	4150	4150	4150	4150	200
445	20240509	134000	4557600	4260	4260	4260	4260	10
446	20240509	133900	4515000	4100	4100	4100	4100	0
447	20240509	133800	4515000	4100	4100	4100	4100	0
448	20240509	133700	4515000	4100	4100	4100	4100	0
449	20240509	133600	4515000	4100	4100	4100	4100	0
450	20240509	133500	4515000	4100	4100	4100	4100	0
451	20240509	133400	4515000	4100	4100	4100	4100	0
452	20240509	133300	4515000	4100	4100	4100	4100	0
453	20240509	133200	4515000	4100	4100	4100	4100	0
454	20240509	133100	4515000	4100	4100	4100	4100	0
455	20240509	133000	4515000	4100	4100	4100	4100	0
456	20240509	132900	4515000	4100	4100	4100	4100	0
457	20240509	132800	4515000	4100	4100	4100	4100	0
458	20240509	132700	4515000	4100	4100	4100	4100	0
459	20240509	132600	4515000	4100	4100	4100	4100	0
460	20240509	132500	4515000	4100	4100	4100	4100	0
461	20240509	132400	4515000	4100	4100	4100	4100	0
462	20240509	132300	4515000	4100	4100	4100	4100	0
463	20240509	132200	4515000	4100	4100	4100	4100	0
464	20240509	132100	4515000	4100	4100	4100	4100	0
465	20240509	132000	4515000	4100	4100	4100	4100	0
466	20240509	131900	4515000	4100	4100	4100	4100	0
467	20240509	131800	4515000	4100	4100	4100	4100	0
468	20240509	131700	4515000	4100	4100	4100	4100	0
469	20240509	131600	4515000	4100	4100	4100	4100	0
470	20240509	131500	4515000	4100	4100	4100	4100	0
471	20240509	131400	4515000	4100	4100	4100	4100	0
472	20240509	131300	4515000	4100	4100	4100	4100	0
473	20240509	131200	4515000	4100	4100	4100	4100	0
474	20240509	131100	4515000	4100	4100	4100	4100	0
475	20240509	131000	4515000	4100	4100	4100	4100	0
476	20240509	130900	4515000	4100	4100	4100	4100	0
477	20240509	130800	4515000	4100	4100	4100	4100	0
478	20240509	130700	4515000	4100	4100	4100	4100	0
479	20240509	130600	4515000	4100	4100	4100	4100	0
480	20240509	130500	4515000	4100	4100	4100	4100	0
481	20240509	130400	4515000	4100	4100	4100	4100	0
482	20240509	130300	4515000	4100	4100	4100	4100	0
483	20240509	130200	4515000	4100	4100	4100	4100	0
484	20240509	130100	4515000	4100	4100	4100	4100	0
485	20240509	130000	4515000	4100	4100	4100	4100	0
486	20240509	125900	4515000	4100	4100	4100	4100	0
487	20240509	125800	4515000	4100	4100	4100	4100	0
488	20240509	125700	4515000	4100	4100	4100	4100	0
489	20240509	125600	4515000	4100	4100	4100	4100	0
490	20240509	125500	4515000	4100	4100	4100	4100	0
491	20240509	125400	4515000	4100	4100	4100	4100	0
492	20240509	125300	4515000	4100	4100	4100	4100	0
493	20240509	125200	4515000	4100	4100	4100	4100	0
494	20240509	125100	4515000	4100	4100	4100	4100	0
495	20240509	125000	4515000	4100	4100	4100	4100	0
496	20240509	124900	4515000	4100	4100	4100	4100	0
497	20240509	124800	4515000	4100	4100	4100	4100	0
498	20240509	124700	4515000	4100	4100	4100	4100	0
499	20240509	124600	4515000	4100	4100	4100	4100	0
500	20240509	124500	4515000	4100	4100	4100	4100	0
501	20240509	124400	4515000	4100	4100	4100	4100	0
502	20240509	124300	4515000	4100	4100	4100	4100	0
503	20240509	124200	4515000	4100	4100	4100	4100	0
504	20240509	124100	4515000	4100	4150	4150	4100	1100
505	20240509	124000	0	4100	4100	4100	4100	0
506	20240509	123900	0	4100	4100	4100	4100	0
507	20240509	123800	0	4100	4100	4100	4100	0
508	20240509	123700	0	4100	4100	4100	4100	0
509	20240509	123600	0	4100	4100	4100	4100	0
510	20240509	123500	0	4100	4100	4100	4100	0
511	20240509	123400	0	4100	4100	4100	4100	0
512	20240509	123300	0	4100	4100	4100	4100	0
513	20240509	123200	0	4100	4100	4100	4100	0
514	20240509	123100	0	4100	4100	4100	4100	0
515	20240509	123000	0	4100	4100	4100	4100	0
516	20240509	122900	0	4100	4100	4100	4100	0
517	20240509	122800	0	4100	4100	4100	4100	0
518	20240509	122700	0	4100	4100	4100	4100	0
519	20240509	122600	0	4100	4100	4100	4100	0
520	20240509	122500	0	4100	4100	4100	4100	0
521	20240509	122400	0	4100	4100	4100	4100	0
522	20240509	122300	0	4100	4100	4100	4100	0
523	20240509	122200	0	4100	4100	4100	4100	0
524	20240509	122100	0	4100	4100	4100	4100	0
525	20240509	122000	0	4100	4100	4100	4100	0
526	20240509	121900	0	4100	4100	4100	4100	0
527	20240509	121800	0	4100	4100	4100	4100	0
528	20240509	121700	0	4100	4100	4100	4100	0
529	20240509	121600	0	4100	4100	4100	4100	0
530	20240509	121500	0	4100	4100	4100	4100	0
531	20240509	121400	0	4100	4100	4100	4100	0
532	20240509	121300	0	4100	4100	4100	4100	0
533	20240509	121200	0	4100	4100	4100	4100	0
534	20240509	121100	0	4100	4100	4100	4100	0
535	20240509	121000	0	4100	4100	4100	4100	0
536	20240509	120900	0	4100	4100	4100	4100	0
537	20240509	120800	0	4100	4100	4100	4100	0
538	20240509	120700	0	4100	4100	4100	4100	0
539	20240509	120600	0	4100	4100	4100	4100	0
540	20240509	120500	0	4100	4100	4100	4100	0
541	20240509	120400	0	4100	4100	4100	4100	0
542	20240509	120300	0	4100	4100	4100	4100	0
543	20240509	120200	0	4100	4100	4100	4100	0
544	20240509	120100	0	4100	4100	4100	4100	0
545	20240509	120000	0	4100	4100	4100	4100	0
546	20240509	115900	0	4100	4100	4100	4100	0
547	20240509	115800	0	4100	4100	4100	4100	0
548	20240509	115700	0	4100	4100	4100	4100	0
549	20240509	115600	0	4100	4100	4100	4100	0
550	20240509	115500	0	4100	4100	4100	4100	0
551	20240509	115400	0	4100	4100	4100	4100	0
552	20240509	115300	0	4100	4100	4100	4100	0
553	20240509	115200	0	4100	4100	4100	4100	0
554	20240509	115100	0	4100	4100	4100	4100	0
555	20240509	115000	0	4100	4100	4100	4100	0
556	20240509	114900	0	4100	4100	4100	4100	0
557	20240509	114800	0	4100	4100	4100	4100	0
558	20240509	114700	0	4100	4100	4100	4100	0
559	20240509	114600	0	4100	4100	4100	4100	0
560	20240509	114500	0	4100	4100	4100	4100	0
561	20240509	114400	0	4100	4100	4100	4100	0
562	20240509	114300	0	4100	4100	4100	4100	0
563	20240509	114200	0	4100	4100	4100	4100	0
564	20240509	114100	0	4100	4100	4100	4100	0
565	20240509	114000	0	4100	4100	4100	4100	0
566	20240509	113900	0	4100	4100	4100	4100	0
567	20240509	113800	0	4100	4100	4100	4100	0
568	20240509	113700	0	4100	4100	4100	4100	0
569	20240509	113600	0	4100	4100	4100	4100	0
570	20240509	113500	0	4100	4100	4100	4100	0
571	20240509	113400	0	4100	4100	4100	4100	0
572	20240509	113300	0	4100	4100	4100	4100	0
573	20240509	113200	0	4100	4100	4100	4100	0
574	20240509	113100	0	4100	4100	4100	4100	0
575	20240509	113000	0	4100	4100	4100	4100	0
576	20240509	112900	0	4100	4100	4100	4100	0
577	20240509	112800	0	4100	4100	4100	4100	0
578	20240509	112700	0	4100	4100	4100	4100	0
579	20240509	112600	0	4100	4100	4100	4100	0
580	20240509	112500	0	4100	4100	4100	4100	0
581	20240509	112400	0	4100	4100	4100	4100	0
582	20240509	112300	0	4100	4100	4100	4100	0
583	20240509	112200	0	4100	4100	4100	4100	0
584	20240509	112100	0	4100	4100	4100	4100	0
585	20240509	112000	0	4100	4100	4100	4100	0
586	20240509	111900	0	4100	4100	4100	4100	0
587	20240509	111800	0	4100	4100	4100	4100	0
588	20240509	111700	0	4100	4100	4100	4100	0
589	20240509	111600	0	4100	4100	4100	4100	0
590	20240509	111500	0	4100	4100	4100	4100	0
591	20240509	111400	0	4100	4100	4100	4100	0
592	20240509	111300	0	4100	4100	4100	4100	0
593	20240509	111200	0	4100	4100	4100	4100	0
594	20240509	111100	0	4100	4100	4100	4100	0
595	20240509	111000	0	4100	4100	4100	4100	0
596	20240509	110900	0	4100	4100	4100	4100	0
597	20240509	110800	0	4100	4100	4100	4100	0
598	20240509	110700	0	4100	4100	4100	4100	0
599	20240509	110600	0	4100	4100	4100	4100	0
600	20240509	110500	0	4100	4100	4100	4100	0
601	20240509	110400	0	4100	4100	4100	4100	0
602	20240509	110300	0	4100	4100	4100	4100	0
603	20240509	110200	0	4100	4100	4100	4100	0
604	20240509	110100	0	4100	4100	4100	4100	0
605	20240509	110000	0	4100	4100	4100	4100	0
606	20240509	105900	0	4100	4100	4100	4100	0
607	20240509	105800	0	4100	4100	4100	4100	0
608	20240509	105700	0	4100	4100	4100	4100	0
609	20240509	105600	0	4100	4100	4100	4100	0
610	20240509	105500	0	4100	4100	4100	4100	0
611	20240509	105400	0	4100	4100	4100	4100	0
612	20240509	105300	0	4100	4100	4100	4100	0
613	20240509	105200	0	4100	4100	4100	4100	0
614	20240509	105100	0	4100	4100	4100	4100	0
615	20240509	105000	0	4100	4100	4100	4100	0
616	20240509	104900	0	4100	4100	4100	4100	0
617	20240509	104800	0	4100	4100	4100	4100	0
618	20240509	104700	0	4100	4100	4100	4100	0
619	20240509	104600	0	4100	4100	4100	4100	0
620	20240509	104500	0	4100	4100	4100	4100	0
621	20240509	104400	0	4100	4100	4100	4100	0
622	20240509	104300	0	4100	4100	4100	4100	0
623	20240509	104200	0	4100	4100	4100	4100	0
624	20240509	104100	0	4100	4100	4100	4100	0
625	20240509	104000	0	4100	4100	4100	4100	0
626	20240509	103900	0	4100	4100	4100	4100	0
627	20240509	103800	0	4100	4100	4100	4100	0
628	20240509	103700	0	4100	4100	4100	4100	0
629	20240509	103600	0	4100	4100	4100	4100	0
630	20240509	103500	0	4100	4100	4100	4100	0
631	20240509	103400	0	4100	4100	4100	4100	0
632	20240509	103300	0	4100	4100	4100	4100	0
633	20240509	103200	0	4100	4100	4100	4100	0
634	20240509	103100	0	4100	4100	4100	4100	0
635	20240509	103000	0	4100	4100	4100	4100	0
636	20240509	102900	0	4100	4100	4100	4100	0
637	20240509	102800	0	4100	4100	4100	4100	0
638	20240509	102700	0	4100	4100	4100	4100	0
639	20240509	102600	0	4100	4100	4100	4100	0
640	20240509	102500	0	4100	4100	4100	4100	0
641	20240509	102400	0	4100	4100	4100	4100	0
642	20240509	102300	0	4100	4100	4100	4100	0
643	20240509	102200	0	4100	4100	4100	4100	0
644	20240509	102100	0	4100	4100	4100	4100	0
645	20240509	102000	0	4100	4100	4100	4100	0
646	20240509	101900	0	4100	4100	4100	4100	0
647	20240509	101800	0	4100	4100	4100	4100	0
648	20240509	101700	0	4100	4100	4100	4100	0
649	20240509	101600	0	4100	4100	4100	4100	0
650	20240509	101500	0	4100	4100	4100	4100	0
651	20240509	101400	0	4100	4100	4100	4100	0
652	20240509	101300	0	4100	4100	4100	4100	0
653	20240509	101200	0	4100	4100	4100	4100	0
654	20240509	101100	0	4100	4100	4100	4100	0
655	20240509	101000	0	4100	4100	4100	4100	0
656	20240509	100900	0	4100	4100	4100	4100	0
657	20240509	100800	0	4100	4100	4100	4100	0
658	20240509	100700	0	4100	4100	4100	4100	0
659	20240509	100600	0	4100	4100	4100	4100	0
660	20240509	100500	0	4100	4100	4100	4100	0
661	20240509	100400	0	4100	4100	4100	4100	0
662	20240509	100300	0	4100	4100	4100	4100	0
663	20240509	100200	0	4100	4100	4100	4100	0
664	20240509	100100	0	4100	4100	4100	4100	0
665	20240509	100000	0	4100	4100	4100	4100	0
666	20240509	095900	0	4100	4100	4100	4100	0
667	20240509	095800	0	4100	4100	4100	4100	0
668	20240509	095700	0	4100	4100	4100	4100	0
669	20240509	095600	0	4100	4100	4100	4100	0
670	20240509	095500	0	4100	4100	4100	4100	0
671	20240509	095400	0	4100	4100	4100	4100	0
672	20240509	095300	0	4100	4100	4100	4100	0
673	20240509	095200	0	4100	4100	4100	4100	0
674	20240509	095100	0	4100	4100	4100	4100	0
675	20240509	095000	0	4100	4100	4100	4100	0
676	20240509	094900	0	4100	4100	4100	4100	0
677	20240509	094800	0	4100	4100	4100	4100	0
678	20240509	094700	0	4100	4100	4100	4100	0
679	20240509	094600	0	4100	4100	4100	4100	0
680	20240509	094500	0	4100	4100	4100	4100	0
681	20240509	094400	0	4100	4100	4100	4100	0
682	20240509	094300	0	4100	4100	4100	4100	0
683	20240509	094200	0	4100	4100	4100	4100	0
684	20240509	094100	0	4100	4100	4100	4100	0
685	20240509	094000	0	4100	4100	4100	4100	0
686	20240509	093900	0	4100	4100	4100	4100	0
687	20240509	093800	0	4100	4100	4100	4100	0
688	20240509	093700	0	4100	4100	4100	4100	0
689	20240509	093600	0	4100	4100	4100	4100	0
690	20240509	093500	0	4100	4100	4100	4100	0
691	20240509	093400	0	4100	4100	4100	4100	0
692	20240509	093300	0	4100	4100	4100	4100	0
693	20240509	093200	0	4100	4100	4100	4100	0
694	20240509	093100	0	4100	4100	4100	4100	0
695	20240509	093000	0	4100	4100	4100	4100	0
696	20240509	092900	0	4100	4100	4100	4100	0
697	20240509	092800	0	4100	4100	4100	4100	0
698	20240509	092700	0	4100	4100	4100	4100	0
699	20240509	092600	0	4100	4100	4100	4100	0
700	20240509	092500	0	4100	4100	4100	4100	0
701	20240509	092400	0	4100	4100	4100	4100	0
702	20240509	092300	0	4100	4100	4100	4100	0
703	20240509	092200	0	4100	4100	4100	4100	0
704	20240509	092100	0	4100	4100	4100	4100	0
705	20240509	092000	0	4100	4100	4100	4100	0
706	20240509	091900	0	4100	4100	4100	4100	0
707	20240509	091800	0	4100	4100	4100	4100	0
708	20240509	091700	0	4100	4100	4100	4100	0
709	20240509	091600	0	4100	4100	4100	4100	0
710	20240509	091500	0	4100	4100	4100	4100	0
711	20240509	091400	0	4100	4100	4100	4100	0
712	20240509	091300	0	4100	4100	4100	4100	0
713	20240509	091200	0	4100	4100	4100	4100	0
714	20240509	091100	0	4100	4100	4100	4100	0
715	20240509	091000	0	4100	4100	4100	4100	0
716	20240509	090900	0	4100	4100	4100	4100	0
717	20240509	090800	0	4100	4100	4100	4100	0
718	20240509	090700	0	4100	4100	4100	4100	0
719	20240509	090600	0	4100	4100	4100	4100	0
720	20240509	090500	0	4100	4100	4100	4100	0
721	20240509	090400	0	4100	4100	4100	4100	0
722	20240509	090300	0	4100	4100	4100	4100	0
723	20240509	090200	0	4100	4100	4100	4100	0
724	20240509	090100	0	4100	4100	4100	4100	0
725	20240509	090000	0	4100	4100	4100	4100	0