KissMeData/278990/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	210100	12937600	10000	10000	10000	10000	100
3	20240502	210000	12937600	10000	10000	10000	10000	0
4	20240502	205900	12937600	10000	10000	10000	10000	0
5	20240502	205800	12937600	10000	10000	10000	10000	0
6	20240502	205700	12937600	10000	10000	10000	10000	0
7	20240502	205600	12937600	10000	10000	10000	10000	0
8	20240502	205500	12937600	10000	10000	10000	10000	0
9	20240502	205400	12937600	10000	10000	10000	10000	0
10	20240502	205300	12937600	10000	10000	10000	10000	0
11	20240502	205200	12937600	10000	10000	10000	10000	0
12	20240502	205100	12937600	10000	10000	10000	10000	0
13	20240502	205000	12937600	10000	10000	10000	10000	0
14	20240502	204900	12937600	10000	10000	10000	10000	0
15	20240502	204800	12937600	10000	10000	10000	10000	0
16	20240502	204700	12937600	10000	10000	10000	10000	0
17	20240502	204600	12937600	10000	10000	10000	10000	0
18	20240502	204500	12937600	10000	10000	10000	10000	0
19	20240502	204400	12937600	10000	10000	10000	10000	0
20	20240502	204300	12937600	10000	10000	10000	10000	0
21	20240502	204200	12937600	10000	10000	10000	10000	0
22	20240502	204100	12937600	10000	10000	10000	10000	0
23	20240502	204000	12937600	10000	10000	10000	10000	0
24	20240502	203900	12937600	10000	10000	10000	10000	0
25	20240502	203800	12937600	10000	10000	10000	10000	0
26	20240502	203700	12937600	10000	10000	10000	10000	0
27	20240502	203600	12937600	10000	10000	10000	10000	0
28	20240502	203500	12937600	10000	10000	10000	10000	0
29	20240502	203400	12937600	10000	10000	10000	10000	0
30	20240502	203300	12937600	10000	10000	10000	10000	0
31	20240502	203200	12937600	10000	10000	10000	10000	0
32	20240502	203100	12937600	10000	10000	10000	10000	100
33	20240502	203000	12937600	10000	10000	10000	10000	0
34	20240502	202900	12937600	10000	10000	10000	10000	0
35	20240502	202800	12937600	10000	10000	10000	10000	0
36	20240502	202700	12937600	10000	10000	10000	10000	0
37	20240502	202600	12937600	10000	10000	10000	10000	0
38	20240502	202500	12937600	10000	10000	10000	10000	0
39	20240502	202400	12937600	10000	10000	10000	10000	0
40	20240502	202300	12937600	10000	10000	10000	10000	0
41	20240502	202200	12937600	10000	10000	10000	10000	0
42	20240502	202100	12937600	10000	10000	10000	10000	0
43	20240502	202000	12937600	10000	10000	10000	10000	0
44	20240502	201900	12937600	10000	10000	10000	10000	0
45	20240502	201800	12937600	10000	10000	10000	10000	0
46	20240502	201700	12937600	10000	10000	10000	10000	0
47	20240502	201600	12937600	10000	10000	10000	10000	0
48	20240502	201500	12937600	10000	10000	10000	10000	0
49	20240502	201400	12937600	10000	10000	10000	10000	0
50	20240502	201300	12937600	10000	10000	10000	10000	0
51	20240502	201200	12937600	10000	10000	10000	10000	0
52	20240502	201100	12937600	10000	10000	10000	10000	0
53	20240502	201000	12937600	10000	10000	10000	10000	0
54	20240502	200900	12937600	10000	10000	10000	10000	0
55	20240502	200800	12937600	10000	10000	10000	10000	0
56	20240502	200700	12937600	10000	10000	10000	10000	0
57	20240502	200600	12937600	10000	10000	10000	10000	0
58	20240502	200500	12937600	10000	10000	10000	10000	0
59	20240502	200400	12937600	10000	10000	10000	10000	0
60	20240502	200300	12937600	10000	10000	10000	10000	0
61	20240502	200200	12937600	10000	10000	10000	10000	0
62	20240502	200100	12937600	10000	10000	10000	10000	100
63	20240502	200000	12937600	10000	10000	10000	10000	0
64	20240502	195900	12937600	10000	10000	10000	10000	0
65	20240502	195800	12937600	10000	10000	10000	10000	0
66	20240502	195700	12937600	10000	10000	10000	10000	0
67	20240502	195600	12937600	10000	10000	10000	10000	0
68	20240502	195500	12937600	10000	10000	10000	10000	0
69	20240502	195400	12937600	10000	10000	10000	10000	0
70	20240502	195300	12937600	10000	10000	10000	10000	0
71	20240502	195200	12937600	10000	10000	10000	10000	0
72	20240502	195100	12937600	10000	10000	10000	10000	0
73	20240502	195000	12937600	10000	10000	10000	10000	0
74	20240502	194900	12937600	10000	10000	10000	10000	0
75	20240502	194800	12937600	10000	10000	10000	10000	0
76	20240502	194700	12937600	10000	10000	10000	10000	0
77	20240502	194600	12937600	10000	10000	10000	10000	0
78	20240502	194500	12937600	10000	10000	10000	10000	0
79	20240502	194400	12937600	10000	10000	10000	10000	0
80	20240502	194300	12937600	10000	10000	10000	10000	0
81	20240502	194200	12937600	10000	10000	10000	10000	0
82	20240502	194100	12937600	10000	10000	10000	10000	0
83	20240502	194000	12937600	10000	10000	10000	10000	0
84	20240502	193900	12937600	10000	10000	10000	10000	0
85	20240502	193800	12937600	10000	10000	10000	10000	0
86	20240502	193700	12937600	10000	10000	10000	10000	0
87	20240502	193600	12937600	10000	10000	10000	10000	0
88	20240502	193500	12937600	10000	10000	10000	10000	0
89	20240502	193400	12937600	10000	10000	10000	10000	0
90	20240502	193300	12937600	10000	10000	10000	10000	0
91	20240502	193200	12937600	10000	10000	10000	10000	0
92	20240502	193100	12937600	10000	10000	10000	10000	100
93	20240502	193000	12937600	10000	10000	10000	10000	0
94	20240502	192900	12937600	10000	10000	10000	10000	0
95	20240502	192800	12937600	10000	10000	10000	10000	0
96	20240502	192700	12937600	10000	10000	10000	10000	0
97	20240502	192600	12937600	10000	10000	10000	10000	0
98	20240502	192500	12937600	10000	10000	10000	10000	0
99	20240502	192400	12937600	10000	10000	10000	10000	0
100	20240502	192300	12937600	10000	10000	10000	10000	0
101	20240502	192200	12937600	10000	10000	10000	10000	0
102	20240502	192100	12937600	10000	10000	10000	10000	0
103	20240502	192000	12937600	10000	10000	10000	10000	0
104	20240502	191900	12937600	10000	10000	10000	10000	0
105	20240502	191800	12937600	10000	10000	10000	10000	0
106	20240502	191700	12937600	10000	10000	10000	10000	0
107	20240502	191600	12937600	10000	10000	10000	10000	0
108	20240502	191500	12937600	10000	10000	10000	10000	0
109	20240502	191400	12937600	10000	10000	10000	10000	0
110	20240502	191300	12937600	10000	10000	10000	10000	0
111	20240502	191200	12937600	10000	10000	10000	10000	0
112	20240502	191100	12937600	10000	10000	10000	10000	0
113	20240502	191000	12937600	10000	10000	10000	10000	0
114	20240502	190900	12937600	10000	10000	10000	10000	0
115	20240502	190800	12937600	10000	10000	10000	10000	0
116	20240502	190700	12937600	10000	10000	10000	10000	0
117	20240502	190600	12937600	10000	10000	10000	10000	0
118	20240502	190500	12937600	10000	10000	10000	10000	0
119	20240502	190400	12937600	10000	10000	10000	10000	0
120	20240502	190300	12937600	10000	10000	10000	10000	0
121	20240502	190200	12937600	10000	10000	10000	10000	0
122	20240502	190100	12937600	10000	10000	10000	10000	100
123	20240502	190000	12937600	10000	10000	10000	10000	0
124	20240502	185900	12937600	10000	10000	10000	10000	0
125	20240502	185800	12937600	10000	10000	10000	10000	0
126	20240502	185700	12937600	10000	10000	10000	10000	0
127	20240502	185600	12937600	10000	10000	10000	10000	0
128	20240502	185500	12937600	10000	10000	10000	10000	0
129	20240502	185400	12937600	10000	10000	10000	10000	0
130	20240502	185300	12937600	10000	10000	10000	10000	0
131	20240502	185200	12937600	10000	10000	10000	10000	0
132	20240502	185100	12937600	10000	10000	10000	10000	0
133	20240502	185000	12937600	10000	10000	10000	10000	0
134	20240502	184900	12937600	10000	10000	10000	10000	0
135	20240502	184800	12937600	10000	10000	10000	10000	0
136	20240502	184700	12937600	10000	10000	10000	10000	0
137	20240502	184600	12937600	10000	10000	10000	10000	0
138	20240502	184500	12937600	10000	10000	10000	10000	0
139	20240502	184400	12937600	10000	10000	10000	10000	0
140	20240502	184300	12937600	10000	10000	10000	10000	0
141	20240502	184200	12937600	10000	10000	10000	10000	0
142	20240502	184100	12937600	10000	10000	10000	10000	0
143	20240502	184000	12937600	10000	10000	10000	10000	0
144	20240502	183900	12937600	10000	10000	10000	10000	0
145	20240502	183800	12937600	10000	10000	10000	10000	0
146	20240502	183700	12937600	10000	10000	10000	10000	0
147	20240502	183600	12937600	10000	10000	10000	10000	0
148	20240502	183500	12937600	10000	10000	10000	10000	0
149	20240502	183400	12937600	10000	10000	10000	10000	0
150	20240502	183300	12937600	10000	10000	10000	10000	0
151	20240502	183200	12937600	10000	10000	10000	10000	0
152	20240502	183100	12937600	10000	10000	10000	10000	100
153	20240502	183000	12937600	10000	10000	10000	10000	0
154	20240502	182900	12937600	10000	10000	10000	10000	0
155	20240502	182800	12937600	10000	10000	10000	10000	0
156	20240502	182700	12937600	10000	10000	10000	10000	0
157	20240502	182600	12937600	10000	10000	10000	10000	0
158	20240502	182500	12937600	10000	10000	10000	10000	0
159	20240502	182400	12937600	10000	10000	10000	10000	0
160	20240502	182300	12937600	10000	10000	10000	10000	0
161	20240502	182200	12937600	10000	10000	10000	10000	0
162	20240502	182100	12937600	10000	10000	10000	10000	0
163	20240502	182000	12937600	10000	10000	10000	10000	0
164	20240502	181900	12937600	10000	10000	10000	10000	0
165	20240502	181800	12937600	10000	10000	10000	10000	0
166	20240502	181700	12937600	10000	10000	10000	10000	0
167	20240502	181600	12937600	10000	10000	10000	10000	0
168	20240502	181500	12937600	10000	10000	10000	10000	0
169	20240502	181400	12937600	10000	10000	10000	10000	0
170	20240502	181300	12937600	10000	10000	10000	10000	0
171	20240502	181200	12937600	10000	10000	10000	10000	0
172	20240502	181100	12937600	10000	10000	10000	10000	0
173	20240502	181000	12937600	10000	10000	10000	10000	0
174	20240502	180900	12937600	10000	10000	10000	10000	0
175	20240502	180800	12937600	10000	10000	10000	10000	0
176	20240502	180700	12937600	10000	10000	10000	10000	0
177	20240502	180600	12937600	10000	10000	10000	10000	0
178	20240502	180500	12937600	10000	10000	10000	10000	0
179	20240502	180400	12937600	10000	10000	10000	10000	0
180	20240502	180300	12937600	10000	10000	10000	10000	0
181	20240502	180200	12937600	10000	10000	10000	10000	0
182	20240502	180100	12937600	10000	10000	10000	10000	100
183	20240502	180000	12937600	10000	10000	10000	10000	0
184	20240502	175900	12937600	10000	10000	10000	10000	0
185	20240502	175800	12937600	10000	10000	10000	10000	0
186	20240502	175700	12937600	10000	10000	10000	10000	0
187	20240502	175600	12937600	10000	10000	10000	10000	0
188	20240502	175500	12937600	10000	10000	10000	10000	0
189	20240502	175400	12937600	10000	10000	10000	10000	0
190	20240502	175300	12937600	10000	10000	10000	10000	0
191	20240502	175200	12937600	10000	10000	10000	10000	0
192	20240502	175100	12937600	10000	10000	10000	10000	0
193	20240502	175000	12937600	10000	10000	10000	10000	0
194	20240502	174900	12937600	10000	10000	10000	10000	0
195	20240502	174800	12937600	10000	10000	10000	10000	0
196	20240502	174700	12937600	10000	10000	10000	10000	0
197	20240502	174600	12937600	10000	10000	10000	10000	0
198	20240502	174500	12937600	10000	10000	10000	10000	0
199	20240502	174400	12937600	10000	10000	10000	10000	0
200	20240502	174300	12937600	10000	10000	10000	10000	0
201	20240502	174200	12937600	10000	10000	10000	10000	0
202	20240502	174100	12937600	10000	10000	10000	10000	0
203	20240502	174000	12937600	10000	10000	10000	10000	0
204	20240502	173900	12937600	10000	10000	10000	10000	0
205	20240502	173800	12937600	10000	10000	10000	10000	0
206	20240502	173700	12937600	10000	10000	10000	10000	0
207	20240502	173600	12937600	10000	10000	10000	10000	0
208	20240502	173500	12937600	10000	10000	10000	10000	0
209	20240502	173400	12937600	10000	10000	10000	10000	0
210	20240502	173300	12937600	10000	10000	10000	10000	0
211	20240502	173200	12937600	10000	10000	10000	10000	0
212	20240502	173100	12937600	10000	10000	10000	10000	100
213	20240502	173000	12937600	10000	10000	10000	10000	0
214	20240502	172900	12937600	10000	10000	10000	10000	0
215	20240502	172800	12937600	10000	10000	10000	10000	0
216	20240502	172700	12937600	10000	10000	10000	10000	0
217	20240502	172600	12937600	10000	10000	10000	10000	0
218	20240502	172500	12937600	10000	10000	10000	10000	0
219	20240502	172400	12937600	10000	10000	10000	10000	0
220	20240502	172300	12937600	10000	10000	10000	10000	0
221	20240502	172200	12937600	10000	10000	10000	10000	0
222	20240502	172100	12937600	10000	10000	10000	10000	0
223	20240502	172000	12937600	10000	10000	10000	10000	0
224	20240502	171900	12937600	10000	10000	10000	10000	0
225	20240502	171800	12937600	10000	10000	10000	10000	0
226	20240502	171700	12937600	10000	10000	10000	10000	0
227	20240502	171600	12937600	10000	10000	10000	10000	0
228	20240502	171500	12937600	10000	10000	10000	10000	0
229	20240502	171400	12937600	10000	10000	10000	10000	0
230	20240502	171300	12937600	10000	10000	10000	10000	0
231	20240502	171200	12937600	10000	10000	10000	10000	0
232	20240502	171100	12937600	10000	10000	10000	10000	0
233	20240502	171000	12937600	10000	10000	10000	10000	0
234	20240502	170900	12937600	10000	10000	10000	10000	0
235	20240502	170800	12937600	10000	10000	10000	10000	0
236	20240502	170700	12937600	10000	10000	10000	10000	0
237	20240502	170600	12937600	10000	10000	10000	10000	0
238	20240502	170500	12937600	10000	10000	10000	10000	0
239	20240502	170400	12937600	10000	10000	10000	10000	0
240	20240502	170300	12937600	10000	10000	10000	10000	0
241	20240502	170200	12937600	10000	10000	10000	10000	0
242	20240502	170100	12937600	10000	10000	10000	10000	100
243	20240502	170000	12937600	10000	10000	10000	10000	0
244	20240502	165900	12937600	10000	10000	10000	10000	0
245	20240502	165800	12937600	10000	10000	10000	10000	0
246	20240502	165700	12937600	10000	10000	10000	10000	0
247	20240502	165600	12937600	10000	10000	10000	10000	0
248	20240502	165500	12937600	10000	10000	10000	10000	0
249	20240502	165400	12937600	10000	10000	10000	10000	0
250	20240502	165300	12937600	10000	10000	10000	10000	0
251	20240502	165200	12937600	10000	10000	10000	10000	0
252	20240502	165100	12937600	10000	10000	10000	10000	0
253	20240502	165000	12937600	10000	10000	10000	10000	0
254	20240502	164900	12937600	10000	10000	10000	10000	0
255	20240502	164800	12937600	10000	10000	10000	10000	0
256	20240502	164700	12937600	10000	10000	10000	10000	0
257	20240502	164600	12937600	10000	10000	10000	10000	0
258	20240502	164500	12937600	10000	10000	10000	10000	0
259	20240502	164400	12937600	10000	10000	10000	10000	0
260	20240502	164300	12937600	10000	10000	10000	10000	0
261	20240502	164200	12937600	10000	10000	10000	10000	0
262	20240502	164100	12937600	10000	10000	10000	10000	0
263	20240502	164000	12937600	10000	10000	10000	10000	0
264	20240502	163900	12937600	10000	10000	10000	10000	0
265	20240502	163800	12937600	10000	10000	10000	10000	0
266	20240502	163700	12937600	10000	10000	10000	10000	0
267	20240502	163600	12937600	10000	10000	10000	10000	0
268	20240502	163500	12937600	10000	10000	10000	10000	0
269	20240502	163400	12937600	10000	10000	10000	10000	0
270	20240502	163300	12937600	10000	10000	10000	10000	0
271	20240502	163200	12937600	10000	10000	10000	10000	0
272	20240502	163100	12937600	10000	10000	10000	10000	100
273	20240502	163000	12937600	10000	10000	10000	10000	0
274	20240502	162900	12937600	10000	10000	10000	10000	0
275	20240502	162800	12937600	10000	10000	10000	10000	0
276	20240502	162700	12937600	10000	10000	10000	10000	0
277	20240502	162600	12937600	10000	10000	10000	10000	0
278	20240502	162500	12937600	10000	10000	10000	10000	0
279	20240502	162400	12937600	10000	10000	10000	10000	0
280	20240502	162300	12937600	10000	10000	10000	10000	0
281	20240502	162200	12937600	10000	10000	10000	10000	0
282	20240502	162100	12937600	10000	10000	10000	10000	0
283	20240502	162000	12937600	10000	10000	10000	10000	0
284	20240502	161900	12937600	10000	10000	10000	10000	0
285	20240502	161800	12937600	10000	10000	10000	10000	0
286	20240502	161700	12937600	10000	10000	10000	10000	0
287	20240502	161600	12937600	10000	10000	10000	10000	0
288	20240502	161500	12937600	10000	10000	10000	10000	0
289	20240502	161400	12937600	10000	10000	10000	10000	0
290	20240502	161300	12937600	10000	10000	10000	10000	0
291	20240502	161200	12937600	10000	10000	10000	10000	0
292	20240502	161100	12937600	10000	10000	10000	10000	0
293	20240502	161000	12937600	10000	10000	10000	10000	0
294	20240502	160900	12937600	10000	10000	10000	10000	0
295	20240502	160800	12937600	10000	10000	10000	10000	0
296	20240502	160700	12937600	10000	10000	10000	10000	0
297	20240502	160600	12937600	10000	10000	10000	10000	0
298	20240502	160500	12937600	10000	10000	10000	10000	0
299	20240502	160400	12937600	10000	10000	10000	10000	0
300	20240502	160300	12937600	10000	10000	10000	10000	0
301	20240502	160200	12937600	10000	10000	10000	10000	0
302	20240502	160100	12937600	10000	10000	10000	10000	100
303	20240502	160000	12937600	10000	10000	10000	10000	0
304	20240502	155900	12937600	10000	10000	10000	10000	0
305	20240502	155800	12937600	10000	10000	10000	10000	0
306	20240502	155700	12937600	10000	10000	10000	10000	0
307	20240502	155600	12937600	10000	10000	10000	10000	0
308	20240502	155500	12937600	10000	10000	10000	10000	0
309	20240502	155400	12937600	10000	10000	10000	10000	0
310	20240502	155300	12937600	10000	10000	10000	10000	0
311	20240502	155200	12937600	10000	10000	10000	10000	0
312	20240502	155100	12937600	10000	10000	10000	10000	0
313	20240502	155000	12937600	10000	10000	10000	10000	0
314	20240502	154900	12937600	10000	10000	10000	10000	0
315	20240502	154800	12937600	10000	10000	10000	10000	0
316	20240502	154700	12937600	10000	10000	10000	10000	0
317	20240502	154600	12937600	10000	10000	10000	10000	0
318	20240502	154500	12937600	10000	10000	10000	10000	0
319	20240502	154400	12937600	10000	10000	10000	10000	0
320	20240502	154300	12937600	10000	10000	10000	10000	0
321	20240502	154200	12937600	10000	10000	10000	10000	0
322	20240502	154100	12937600	10000	10000	10000	10000	0
323	20240502	154000	12937600	10000	10000	10000	10000	0
324	20240502	153900	12937600	10000	10000	10000	10000	0
325	20240502	153800	12937600	10000	10000	10000	10000	0
326	20240502	153700	12937600	10000	10000	10000	10000	0
327	20240502	153600	12937600	10000	10000	10000	10000	0
328	20240502	153500	12937600	10000	10000	10000	10000	0
329	20240502	153400	12937600	10000	10000	10000	10000	0
330	20240502	153300	12937600	10000	10000	10000	10000	0
331	20240502	153200	12937600	10000	10000	10000	10000	0
332	20240502	153100	12937600	10000	10000	10000	10000	100
333	20240502	153000	12937600	10000	10000	10000	10000	0
334	20240502	152900	12937600	10000	10000	10000	10000	0
335	20240502	152800	12937600	10000	10000	10000	10000	0
336	20240502	152700	12937600	10000	10000	10000	10000	0
337	20240502	152600	12937600	10000	10000	10000	10000	0
338	20240502	152500	12937600	10000	10000	10000	10000	0
339	20240502	152400	12937600	10000	10000	10000	10000	0
340	20240502	152300	12937600	10000	10000	10000	10000	0
341	20240502	152200	12937600	10000	10000	10000	10000	0
342	20240502	152100	12937600	10000	10000	10000	10000	0
343	20240502	152000	12937600	10000	10000	10000	10000	0
344	20240502	151900	12937600	10000	10000	10000	10000	0
345	20240502	151800	12937600	10000	10000	10000	10000	100
346	20240502	151700	11937600	10000	10000	10000	10000	0
347	20240502	151600	11937600	10000	10000	10000	10000	0
348	20240502	151500	11937600	10000	10000	10000	10000	0
349	20240502	151400	11937600	10000	10000	10000	10000	0
350	20240502	151300	11937600	10000	10000	10000	10000	0
351	20240502	151200	11937600	10000	10000	10000	10000	0
352	20240502	151100	11937600	10000	10000	10000	10000	0
353	20240502	151000	11937600	10000	10000	10000	10000	0
354	20240502	150900	11937600	10000	10000	10000	10000	0
355	20240502	150800	11937600	10000	10000	10000	10000	0
356	20240502	150700	11937600	10000	10000	10000	10000	0
357	20240502	150600	11937600	10000	10000	10000	10000	0
358	20240502	150500	11937600	10000	10000	10000	10000	0
359	20240502	150400	11937600	10000	10000	10000	10000	0
360	20240502	150300	11937600	10000	10000	10000	10000	0
361	20240502	150200	11937600	10000	10000	10000	10000	0
362	20240502	150100	11937600	10000	10000	10000	10000	0
363	20240502	150000	11937600	10000	10000	10000	10000	0
364	20240502	145900	11937600	10000	10000	10000	10000	0
365	20240502	145800	11937600	10000	10000	10000	10000	0
366	20240502	145700	11937600	10000	10000	10000	10000	0
367	20240502	145600	11937600	10000	10000	10000	10000	0
368	20240502	145500	11937600	10000	10000	10000	10000	0
369	20240502	145400	11937600	10000	10000	10000	10000	0
370	20240502	145300	11937600	10000	10000	10000	10000	0
371	20240502	145200	11937600	10000	10000	10000	10000	0
372	20240502	145100	11937600	10000	10000	10000	10000	0
373	20240502	145000	11937600	10000	10000	10000	10000	0
374	20240502	144900	11937600	10000	10000	10000	10000	0
375	20240502	144800	11937600	10000	10000	10000	10000	0
376	20240502	144700	11937600	10000	10000	10000	10000	0
377	20240502	144600	11937600	10000	10000	10000	10000	0
378	20240502	144500	11937600	10000	10000	10000	10000	0
379	20240502	144400	11937600	10000	10000	10000	10000	0
380	20240502	144300	11937600	10000	10000	10000	10000	0
381	20240502	144200	11937600	10000	10000	10000	10000	0
382	20240502	144100	11937600	10000	10000	10000	10000	0
383	20240502	144000	11937600	10000	10000	10000	10000	0
384	20240502	143900	11937600	10000	10000	10000	10000	0
385	20240502	143800	11937600	10000	10000	10000	10000	0
386	20240502	143700	11937600	10000	10000	10000	10000	0
387	20240502	143600	11937600	10000	10000	10000	10000	0
388	20240502	143500	11937600	10000	10000	10000	10000	0
389	20240502	143400	11937600	10000	10000	10000	10000	0
390	20240502	143300	11937600	10000	10000	10000	10000	0
391	20240502	143200	11937600	10000	10000	10000	10000	0
392	20240502	143100	11937600	10000	10000	10000	10000	0
393	20240502	143000	11937600	10000	10000	10000	10000	0
394	20240502	142900	11937600	10000	10000	10000	10000	0
395	20240502	142800	11937600	10000	10000	10000	10000	0
396	20240502	142700	11937600	10000	10000	10000	10000	0
397	20240502	142600	11937600	10000	10000	10000	10000	0
398	20240502	142500	11937600	10000	10000	10000	10000	0
399	20240502	142400	11937600	10000	10000	10000	10000	0
400	20240502	142300	11937600	10000	10000	10000	10000	0
401	20240502	142200	11937600	10000	10000	10000	10000	0
402	20240502	142100	11937600	10000	10000	10000	10000	1
403	20240502	142000	11927600	9800	9800	9800	9800	0
404	20240502	141900	11927600	9800	9800	9800	9800	0
405	20240502	141800	11927600	9800	9800	9800	9800	0
406	20240502	141700	11927600	9800	9800	9800	9800	0
407	20240502	141600	11927600	9800	9800	9800	9800	0
408	20240502	141500	11927600	9800	9800	9800	9800	0
409	20240502	141400	11927600	9800	9800	9800	9800	0
410	20240502	141300	11927600	9800	9800	9800	9800	0
411	20240502	141200	11927600	9800	9800	9800	9800	0
412	20240502	141100	11927600	9800	9800	9800	9800	0
413	20240502	141000	11927600	9800	9800	9800	9800	0
414	20240502	140900	11927600	9800	9800	9800	9800	0
415	20240502	140800	11927600	9800	9800	9800	9800	0
416	20240502	140700	11927600	9800	9800	9800	9800	0
417	20240502	140600	11927600	9800	9800	9800	9800	0
418	20240502	140500	11927600	9800	9800	9800	9800	0
419	20240502	140400	11927600	9800	9800	9800	9800	0
420	20240502	140300	11927600	9800	9800	9800	9800	0
421	20240502	140200	11927600	9800	9800	9800	9800	0
422	20240502	140100	11927600	9800	9800	9800	9800	0
423	20240502	140000	11927600	9800	9800	9800	9800	0
424	20240502	135900	11927600	9800	9800	9800	9800	0
425	20240502	135800	11927600	9800	9800	9800	9800	0
426	20240502	135700	11927600	9800	9800	9800	9800	0
427	20240502	135600	11927600	9800	9800	9800	9800	0
428	20240502	135500	11927600	9800	9800	9800	9800	0
429	20240502	135400	11927600	9800	9800	9800	9800	0
430	20240502	135300	11927600	9800	9800	9800	9800	0
431	20240502	135200	11927600	9800	9800	9800	9800	0
432	20240502	135100	11927600	9800	9800	9800	9800	0
433	20240502	135000	11927600	9800	9800	9800	9800	0
434	20240502	134900	11927600	9800	9800	9800	9800	0
435	20240502	134800	11927600	9800	9800	9800	9800	0
436	20240502	134700	11927600	9800	9800	9800	9800	0
437	20240502	134600	11927600	9800	9800	9800	9800	0
438	20240502	134500	11927600	9800	9800	9800	9800	0
439	20240502	134400	11927600	9800	9800	9800	9800	0
440	20240502	134300	11927600	9800	9800	9800	9800	0
441	20240502	134200	11927600	9800	9800	9800	9800	0
442	20240502	134100	11927600	9800	9800	9800	9800	0
443	20240502	134000	11927600	9800	9800	9800	9800	0
444	20240502	133900	11927600	9800	9800	9800	9800	0
445	20240502	133800	11927600	9800	9800	9800	9800	0
446	20240502	133700	11927600	9800	9800	9800	9800	0
447	20240502	133600	11927600	9800	9800	9800	9800	0
448	20240502	133500	11927600	9800	9800	9800	9800	0
449	20240502	133400	11927600	9800	9800	9800	9800	0
450	20240502	133300	11927600	9800	9800	9800	9800	0
451	20240502	133200	11927600	9800	9800	9800	9800	0
452	20240502	133100	11927600	9800	9800	9800	9800	0
453	20240502	133000	11927600	9800	9800	9800	9800	0
454	20240502	132900	11927600	9800	9800	9800	9800	0
455	20240502	132800	11927600	9800	9800	9800	9800	0
456	20240502	132700	11927600	9800	9800	9800	9800	0
457	20240502	132600	11927600	9800	9800	9800	9800	0
458	20240502	132500	11927600	9800	9800	9800	9800	0
459	20240502	132400	11927600	9800	9800	9800	9800	0
460	20240502	132300	11927600	9800	9800	9800	9800	0
461	20240502	132200	11927600	9800	9800	9800	9800	0
462	20240502	132100	11927600	9800	9800	9800	9800	0
463	20240502	132000	11927600	9800	9800	9800	9800	0
464	20240502	131900	11927600	9800	9800	9800	9800	0
465	20240502	131800	11927600	9800	9800	9800	9800	0
466	20240502	131700	11927600	9800	9800	9800	9800	0
467	20240502	131600	11927600	9800	9800	9800	9800	0
468	20240502	131500	11927600	9800	9800	9800	9800	0
469	20240502	131400	11927600	9800	9800	9800	9800	0
470	20240502	131300	11927600	9800	9800	9800	9800	0
471	20240502	131200	11927600	9800	9800	9800	9800	0
472	20240502	131100	11927600	9800	9800	9800	9800	0
473	20240502	131000	11927600	9800	9800	9800	9800	0
474	20240502	130900	11927600	9800	9800	9800	9800	0
475	20240502	130800	11927600	9800	9800	9800	9800	0
476	20240502	130700	11927600	9800	9800	9800	9800	0
477	20240502	130600	11927600	9800	9800	9800	9800	0
478	20240502	130500	11927600	9800	9800	9800	9800	0
479	20240502	130400	11927600	9800	9800	9800	9800	0
480	20240502	130300	11927600	9800	9800	9800	9800	0
481	20240502	130200	11927600	9800	9800	9800	9800	0
482	20240502	130100	11927600	9800	9800	9800	9800	0
483	20240502	130000	11927600	9800	9800	9800	9800	0
484	20240502	125900	11927600	9800	9800	9800	9800	0
485	20240502	125800	11927600	9800	9800	9800	9800	0
486	20240502	125700	11927600	9800	9800	9800	9800	0
487	20240502	125600	11927600	9800	9800	9800	9800	0
488	20240502	125500	11927600	9800	9800	9800	9800	0
489	20240502	125400	11927600	9800	9800	9800	9800	0
490	20240502	125300	11927600	9800	9800	9800	9800	0
491	20240502	125200	11927600	9800	9800	9800	9800	0
492	20240502	125100	11927600	9800	9800	9800	9800	5
493	20240502	125000	11878600	9500	9500	9500	9500	0
494	20240502	124900	11878600	9500	9500	9500	9500	0
495	20240502	124800	11878600	9500	9500	9500	9500	0
496	20240502	124700	11878600	9500	9500	9500	9500	0
497	20240502	124600	11878600	9500	9500	9500	9500	0
498	20240502	124500	11878600	9500	9500	9500	9500	0
499	20240502	124400	11878600	9500	9500	9500	9500	0
500	20240502	124300	11878600	9500	9500	9500	9500	0
501	20240502	124200	11878600	9500	9500	9500	9500	0
502	20240502	124100	11878600	9500	9500	9500	9500	0
503	20240502	124000	11878600	9500	9500	9500	9500	0
504	20240502	123900	11878600	9500	9500	9500	9500	0
505	20240502	123800	11878600	9500	9500	9500	9500	0
506	20240502	123700	11878600	9500	9500	9500	9500	0
507	20240502	123600	11878600	9500	9500	9500	9500	0
508	20240502	123500	11878600	9500	9500	9500	9500	0
509	20240502	123400	11878600	9500	9500	9500	9500	0
510	20240502	123300	11878600	9500	9500	9500	9500	0
511	20240502	123200	11878600	9500	9500	9500	9500	0
512	20240502	123100	11878600	9500	9500	9500	9500	0
513	20240502	123000	11878600	9500	9500	9500	9500	0
514	20240502	122900	11878600	9500	9500	9500	9500	0
515	20240502	122800	11878600	9500	9500	9500	9500	0
516	20240502	122700	11878600	9500	9500	9500	9500	0
517	20240502	122600	11878600	9500	9500	9500	9500	0
518	20240502	122500	11878600	9500	9500	9500	9500	0
519	20240502	122400	11878600	9500	9500	9500	9500	0
520	20240502	122300	11878600	9500	9500	9500	9500	0
521	20240502	122200	11878600	9500	9500	9500	9500	0
522	20240502	122100	11878600	9500	9500	9500	9500	0
523	20240502	122000	11878600	9500	9500	9500	9500	0
524	20240502	121900	11878600	9500	9800	9800	9500	660
525	20240502	121800	5588000	10000	10000	10000	10000	0
526	20240502	121700	5588000	10000	10000	10000	10000	0
527	20240502	121600	5588000	10000	10000	10000	10000	0
528	20240502	121500	5588000	10000	10000	10000	10000	0
529	20240502	121400	5588000	10000	10000	10000	10000	0
530	20240502	121300	5588000	10000	10000	10000	10000	0
531	20240502	121200	5588000	10000	10000	10000	10000	0
532	20240502	121100	5588000	10000	10000	10000	10000	0
533	20240502	121000	5588000	10000	10000	10000	10000	0
534	20240502	120900	5588000	10000	10000	10000	10000	0
535	20240502	120800	5588000	10000	10000	10000	10000	0
536	20240502	120700	5588000	10000	10000	10000	10000	0
537	20240502	120600	5588000	10000	10000	10000	10000	0
538	20240502	120500	5588000	10000	10000	10000	10000	0
539	20240502	120400	5588000	10000	10000	10000	10000	0
540	20240502	120300	5588000	10000	10000	10000	10000	0
541	20240502	120200	5588000	10000	10000	10000	10000	0
542	20240502	120100	5588000	10000	10000	10000	10000	0
543	20240502	120000	5588000	10000	10000	10000	10000	0
544	20240502	115900	5588000	10000	10000	10000	10000	0
545	20240502	115800	5588000	10000	10000	10000	10000	0
546	20240502	115700	5588000	10000	10000	10000	10000	0
547	20240502	115600	5588000	10000	10000	10000	10000	0
548	20240502	115500	5588000	10000	10000	10000	10000	0
549	20240502	115400	5588000	10000	10000	10000	10000	0
550	20240502	115300	5588000	10000	10000	10000	10000	0
551	20240502	115200	5588000	10000	10000	10000	10000	0
552	20240502	115100	5588000	10000	10000	10000	10000	0
553	20240502	115000	5588000	10000	10000	10000	10000	0
554	20240502	114900	5588000	10000	10000	10000	10000	0
555	20240502	114800	5588000	10000	10000	10000	10000	0
556	20240502	114700	5588000	10000	10000	10000	10000	0
557	20240502	114600	5588000	10000	10000	10000	10000	0
558	20240502	114500	5588000	10000	10000	10000	10000	7
559	20240502	114400	5518000	10000	10000	10000	10000	0
560	20240502	114300	5518000	10000	10000	10000	10000	0
561	20240502	114200	5518000	10000	10000	10000	10000	0
562	20240502	114100	5518000	10000	10000	10000	10000	0
563	20240502	114000	5518000	10000	10000	10000	10000	0
564	20240502	113900	5518000	10000	10000	10000	10000	0
565	20240502	113800	5518000	10000	10000	10000	10000	0
566	20240502	113700	5518000	10000	10000	10000	10000	0
567	20240502	113600	5518000	10000	10000	10000	10000	0
568	20240502	113500	5518000	10000	10000	10000	10000	0
569	20240502	113400	5518000	10000	10000	10000	10000	0
570	20240502	113300	5518000	10000	10000	10000	10000	0
571	20240502	113200	5518000	10000	10000	10000	10000	0
572	20240502	113100	5518000	10000	10000	10000	10000	0
573	20240502	113000	5518000	10000	10000	10000	10000	0
574	20240502	112900	5518000	10000	10000	10000	10000	0
575	20240502	112800	5518000	10000	10000	10000	10000	0
576	20240502	112700	5518000	10000	10000	10000	10000	0
577	20240502	112600	5518000	10000	10000	10000	10000	0
578	20240502	112500	5518000	10000	10000	10000	10000	0
579	20240502	112400	5518000	10000	10000	10000	10000	0
580	20240502	112300	5518000	10000	10000	10000	10000	0
581	20240502	112200	5518000	10000	10000	10000	10000	0
582	20240502	112100	5518000	10000	10000	10000	10000	0
583	20240502	112000	5518000	10000	10000	10000	10000	0
584	20240502	111900	5518000	10000	10000	10000	10000	0
585	20240502	111800	5518000	10000	10000	10000	10000	0
586	20240502	111700	5518000	10000	10000	10000	10000	0
587	20240502	111600	5518000	10000	10000	10000	10000	0
588	20240502	111500	5518000	10000	10000	10000	10000	0
589	20240502	111400	5518000	10000	10000	10000	10000	0
590	20240502	111300	5518000	10000	10000	10000	10000	0
591	20240502	111200	5518000	10000	10000	10000	10000	0
592	20240502	111100	5518000	10000	10000	10000	10000	0
593	20240502	111000	5518000	10000	10000	10000	10000	0
594	20240502	110900	5518000	10000	10000	10000	10000	0
595	20240502	110800	5518000	10000	10000	10000	10000	0
596	20240502	110700	5518000	10000	10000	10000	10000	0
597	20240502	110600	5518000	10000	10000	10000	10000	0
598	20240502	110500	5518000	10000	10000	10000	10000	0
599	20240502	110400	5518000	10000	10000	10000	10000	0
600	20240502	110300	5518000	10000	10000	10000	10000	0
601	20240502	110200	5518000	10000	10000	10000	10000	0
602	20240502	110100	5518000	10000	10000	10000	10000	0
603	20240502	110000	5518000	10000	10000	10000	10000	0
604	20240502	105900	5518000	10000	10000	10000	10000	0
605	20240502	105800	5518000	10000	10000	10000	10000	1
606	20240502	105700	5508000	10000	10000	10000	10000	0
607	20240502	105600	5508000	10000	10000	10000	10000	5
608	20240502	105500	5458000	10000	10000	10000	10000	0
609	20240502	105400	5458000	10000	10000	10000	10000	0
610	20240502	105300	5458000	10000	10000	10000	10000	0
611	20240502	105200	5458000	10000	10000	10000	10000	0
612	20240502	105100	5458000	10000	10000	10000	10000	0
613	20240502	105000	5458000	10000	10000	10000	10000	0
614	20240502	104900	5458000	10000	10000	10000	10000	0
615	20240502	104800	5458000	10000	10000	10000	10000	0
616	20240502	104700	5458000	10000	10000	10000	10000	0
617	20240502	104600	5458000	10000	10000	10000	10000	0
618	20240502	104500	5458000	10000	10000	10000	10000	0
619	20240502	104400	5458000	10000	10000	10000	10000	0
620	20240502	104300	5458000	10000	10000	10000	10000	0
621	20240502	104200	5458000	10000	10000	10000	10000	0
622	20240502	104100	5458000	10000	10000	10000	10000	0
623	20240502	104000	5458000	10000	10000	10000	10000	0
624	20240502	103900	5458000	10000	10000	10000	10000	0
625	20240502	103800	5458000	10000	10000	10000	10000	0
626	20240502	103700	5458000	10000	10000	10000	10000	0
627	20240502	103600	5458000	10000	10000	10000	10000	0
628	20240502	103500	5458000	10000	10000	10000	10000	0
629	20240502	103400	5458000	10000	10000	10000	10000	0
630	20240502	103300	5458000	10000	10000	10000	10000	0
631	20240502	103200	5458000	10000	10000	10000	10000	0
632	20240502	103100	5458000	10000	10000	10000	10000	203
633	20240502	103000	3428000	10000	10000	10000	10000	0
634	20240502	102900	3428000	10000	10000	10000	10000	0
635	20240502	102800	3428000	10000	10000	10000	10000	0
636	20240502	102700	3428000	10000	10000	10000	10000	0
637	20240502	102600	3428000	10000	10000	10000	10000	0
638	20240502	102500	3428000	10000	10000	10000	10000	0
639	20240502	102400	3428000	10000	10000	10000	10000	0
640	20240502	102300	3428000	10000	10000	10000	10000	0
641	20240502	102200	3428000	10000	10000	10000	10000	0
642	20240502	102100	3428000	10000	10000	10000	10000	0
643	20240502	102000	3428000	10000	10000	10000	10000	0
644	20240502	101900	3428000	10000	10000	10000	10000	0
645	20240502	101800	3428000	10000	10000	10000	10000	0
646	20240502	101700	3428000	10000	10000	10000	10000	0
647	20240502	101600	3428000	10000	10000	10000	10000	0
648	20240502	101500	3428000	10000	10000	10000	10000	0
649	20240502	101400	3428000	10000	10000	10000	10000	0
650	20240502	101300	3428000	10000	10000	10000	10000	0
651	20240502	101200	3428000	10000	10000	10000	10000	0
652	20240502	101100	3428000	10000	10000	10000	10000	0
653	20240502	101000	3428000	10000	10000	10000	10000	0
654	20240502	100900	3428000	10000	10000	10000	10000	0
655	20240502	100800	3428000	10000	10000	10000	10000	0
656	20240502	100700	3428000	10000	10000	10000	10000	0
657	20240502	100600	3428000	10000	10000	10000	10000	143
658	20240502	100500	1998000	9990	9990	9990	9990	0
659	20240502	100400	1998000	9990	9990	9990	9990	0
660	20240502	100300	1998000	9990	9990	9990	9990	0
661	20240502	100200	1998000	9990	9990	9990	9990	0
662	20240502	100100	1998000	9990	9990	9990	9990	0
663	20240502	100000	1998000	9990	9990	9990	9990	0
664	20240502	095900	1998000	9990	9990	9990	9990	0
665	20240502	095800	1998000	9990	9990	9990	9990	0
666	20240502	095700	1998000	9990	9990	9990	9990	0
667	20240502	095600	1998000	9990	9990	9990	9990	0
668	20240502	095500	1998000	9990	9990	9990	9990	0
669	20240502	095400	1998000	9990	9990	9990	9990	0
670	20240502	095300	1998000	9990	9990	9990	9990	0
671	20240502	095200	1998000	9990	9990	9990	9990	0
672	20240502	095100	1998000	9990	9990	9990	9990	0
673	20240502	095000	1998000	9990	9990	9990	9990	0
674	20240502	094900	1998000	9990	9990	9990	9990	0
675	20240502	094800	1998000	9990	9990	9990	9990	0
676	20240502	094700	1998000	9990	9990	9990	9990	0
677	20240502	094600	1998000	9990	9990	9990	9990	0
678	20240502	094500	1998000	9990	9990	9990	9990	0
679	20240502	094400	1998000	9990	9990	9990	9990	0
680	20240502	094300	1998000	9990	9990	9990	9990	0
681	20240502	094200	1998000	9990	9990	9990	9990	0
682	20240502	094100	1998000	9990	9990	9990	9990	0
683	20240502	094000	1998000	9990	9990	9990	9990	0
684	20240502	093900	1998000	9990	9990	9990	9990	0
685	20240502	093800	1998000	9990	9990	9990	9990	0
686	20240502	093700	1998000	9990	9990	9990	9990	0
687	20240502	093600	1998000	9990	9990	9990	9990	0
688	20240502	093500	1998000	9990	9990	9990	9990	0
689	20240502	093400	1998000	9990	9990	9990	9990	0
690	20240502	093300	1998000	9990	9990	9990	9990	0
691	20240502	093200	1998000	9990	9990	9990	9990	0
692	20240502	093100	1998000	9990	9990	9990	9990	0
693	20240502	093000	1998000	9990	9990	9990	9990	0
694	20240502	092900	1998000	9990	9990	9990	9990	0
695	20240502	092800	1998000	9990	9990	9990	9990	0
696	20240502	092700	1998000	9990	9990	9990	9990	0
697	20240502	092600	1998000	9990	9990	9990	9990	0
698	20240502	092500	1998000	9990	9990	9990	9990	0
699	20240502	092400	1998000	9990	9990	9990	9990	0
700	20240502	092300	1998000	9990	9990	9990	9990	0
701	20240502	092200	1998000	9990	9990	9990	9990	0
702	20240502	092100	1998000	9990	9990	9990	9990	0
703	20240502	092000	1998000	9990	9990	9990	9990	0
704	20240502	091900	1998000	9990	9990	9990	9990	0
705	20240502	091800	1998000	9990	9990	9990	9990	0
706	20240502	091700	1998000	9990	9990	9990	9990	0
707	20240502	091600	1998000	9990	9990	9990	9990	0
708	20240502	091500	1998000	9990	9990	9990	9990	0
709	20240502	091400	1998000	9990	9990	9990	9990	0
710	20240502	091300	1998000	9990	9990	9990	9990	0
711	20240502	091200	1998000	9990	9990	9990	9990	0
712	20240502	091100	1998000	9990	9990	9990	9990	0
713	20240502	091000	1998000	9990	9990	9990	9990	0
714	20240502	090900	1998000	9990	9990	9990	9990	0
715	20240502	090800	1998000	9990	9990	9990	9990	200
716	20240502	090700	0	9990	9990	9990	9990	0
717	20240502	090600	0	9990	9990	9990	9990	0
718	20240502	090500	0	9990	9990	9990	9990	0
719	20240502	090400	0	9990	9990	9990	9990	0
720	20240502	090300	0	9990	9990	9990	9990	0
721	20240502	090200	0	9990	9990	9990	9990	0
722	20240502	090100	0	9990	9990	9990	9990	0
723	20240502	090000	0	9990	9990	9990	9990	0