KissMeData/337840/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211600	18861100	13940	13940	13940	13940	1
3	20240503	211500	18861100	13940	13940	13940	13940	0
4	20240503	211400	18861100	13940	13940	13940	13940	0
5	20240503	211300	18861100	13940	13940	13940	13940	0
6	20240503	211200	18861100	13940	13940	13940	13940	0
7	20240503	211100	18861100	13940	13940	13940	13940	0
8	20240503	211000	18861100	13940	13940	13940	13940	0
9	20240503	210900	18861100	13940	13940	13940	13940	0
10	20240503	210800	18861100	13940	13940	13940	13940	0
11	20240503	210700	18861100	13940	13940	13940	13940	0
12	20240503	210600	18861100	13940	13940	13940	13940	0
13	20240503	210500	18861100	13940	13940	13940	13940	0
14	20240503	210400	18861100	13940	13940	13940	13940	0
15	20240503	210300	18861100	13940	13940	13940	13940	0
16	20240503	210200	18861100	13940	13940	13940	13940	0
17	20240503	210100	18861100	13940	13940	13940	13940	0
18	20240503	210000	18861100	13940	13940	13940	13940	0
19	20240503	205900	18861100	13940	13940	13940	13940	0
20	20240503	205800	18861100	13940	13940	13940	13940	0
21	20240503	205700	18861100	13940	13940	13940	13940	0
22	20240503	205600	18861100	13940	13940	13940	13940	0
23	20240503	205500	18861100	13940	13940	13940	13940	0
24	20240503	205400	18861100	13940	13940	13940	13940	0
25	20240503	205300	18861100	13940	13940	13940	13940	0
26	20240503	205200	18861100	13940	13940	13940	13940	0
27	20240503	205100	18861100	13940	13940	13940	13940	0
28	20240503	205000	18861100	13940	13940	13940	13940	0
29	20240503	204900	18861100	13940	13940	13940	13940	0
30	20240503	204800	18861100	13940	13940	13940	13940	0
31	20240503	204700	18861100	13940	13940	13940	13940	0
32	20240503	204600	18861100	13940	13940	13940	13940	1
33	20240503	204500	18861100	13940	13940	13940	13940	0
34	20240503	204400	18861100	13940	13940	13940	13940	0
35	20240503	204300	18861100	13940	13940	13940	13940	0
36	20240503	204200	18861100	13940	13940	13940	13940	0
37	20240503	204100	18861100	13940	13940	13940	13940	0
38	20240503	204000	18861100	13940	13940	13940	13940	0
39	20240503	203900	18861100	13940	13940	13940	13940	0
40	20240503	203800	18861100	13940	13940	13940	13940	0
41	20240503	203700	18861100	13940	13940	13940	13940	0
42	20240503	203600	18861100	13940	13940	13940	13940	0
43	20240503	203500	18861100	13940	13940	13940	13940	0
44	20240503	203400	18861100	13940	13940	13940	13940	0
45	20240503	203300	18861100	13940	13940	13940	13940	0
46	20240503	203200	18861100	13940	13940	13940	13940	0
47	20240503	203100	18861100	13940	13940	13940	13940	0
48	20240503	203000	18861100	13940	13940	13940	13940	0
49	20240503	202900	18861100	13940	13940	13940	13940	0
50	20240503	202800	18861100	13940	13940	13940	13940	0
51	20240503	202700	18861100	13940	13940	13940	13940	0
52	20240503	202600	18861100	13940	13940	13940	13940	0
53	20240503	202500	18861100	13940	13940	13940	13940	0
54	20240503	202400	18861100	13940	13940	13940	13940	0
55	20240503	202300	18861100	13940	13940	13940	13940	0
56	20240503	202200	18861100	13940	13940	13940	13940	0
57	20240503	202100	18861100	13940	13940	13940	13940	0
58	20240503	202000	18861100	13940	13940	13940	13940	0
59	20240503	201900	18861100	13940	13940	13940	13940	0
60	20240503	201800	18861100	13940	13940	13940	13940	0
61	20240503	201700	18861100	13940	13940	13940	13940	0
62	20240503	201600	18861100	13940	13940	13940	13940	1
63	20240503	201500	18861100	13940	13940	13940	13940	0
64	20240503	201400	18861100	13940	13940	13940	13940	0
65	20240503	201300	18861100	13940	13940	13940	13940	0
66	20240503	201200	18861100	13940	13940	13940	13940	0
67	20240503	201100	18861100	13940	13940	13940	13940	0
68	20240503	201000	18861100	13940	13940	13940	13940	0
69	20240503	200900	18861100	13940	13940	13940	13940	0
70	20240503	200800	18861100	13940	13940	13940	13940	0
71	20240503	200700	18861100	13940	13940	13940	13940	0
72	20240503	200600	18861100	13940	13940	13940	13940	0
73	20240503	200500	18861100	13940	13940	13940	13940	0
74	20240503	200400	18861100	13940	13940	13940	13940	0
75	20240503	200300	18861100	13940	13940	13940	13940	0
76	20240503	200200	18861100	13940	13940	13940	13940	0
77	20240503	200100	18861100	13940	13940	13940	13940	0
78	20240503	200000	18861100	13940	13940	13940	13940	0
79	20240503	195900	18861100	13940	13940	13940	13940	0
80	20240503	195800	18861100	13940	13940	13940	13940	0
81	20240503	195700	18861100	13940	13940	13940	13940	0
82	20240503	195600	18861100	13940	13940	13940	13940	0
83	20240503	195500	18861100	13940	13940	13940	13940	0
84	20240503	195400	18861100	13940	13940	13940	13940	0
85	20240503	195300	18861100	13940	13940	13940	13940	0
86	20240503	195200	18861100	13940	13940	13940	13940	0
87	20240503	195100	18861100	13940	13940	13940	13940	0
88	20240503	195000	18861100	13940	13940	13940	13940	0
89	20240503	194900	18861100	13940	13940	13940	13940	0
90	20240503	194800	18861100	13940	13940	13940	13940	0
91	20240503	194700	18861100	13940	13940	13940	13940	0
92	20240503	194600	18861100	13940	13940	13940	13940	1
93	20240503	194500	18861100	13940	13940	13940	13940	0
94	20240503	194400	18861100	13940	13940	13940	13940	0
95	20240503	194300	18861100	13940	13940	13940	13940	0
96	20240503	194200	18861100	13940	13940	13940	13940	0
97	20240503	194100	18861100	13940	13940	13940	13940	0
98	20240503	194000	18861100	13940	13940	13940	13940	0
99	20240503	193900	18861100	13940	13940	13940	13940	0
100	20240503	193800	18861100	13940	13940	13940	13940	0
101	20240503	193700	18861100	13940	13940	13940	13940	0
102	20240503	193600	18861100	13940	13940	13940	13940	0
103	20240503	193500	18861100	13940	13940	13940	13940	0
104	20240503	193400	18861100	13940	13940	13940	13940	0
105	20240503	193300	18861100	13940	13940	13940	13940	0
106	20240503	193200	18861100	13940	13940	13940	13940	0
107	20240503	193100	18861100	13940	13940	13940	13940	0
108	20240503	193000	18861100	13940	13940	13940	13940	0
109	20240503	192900	18861100	13940	13940	13940	13940	0
110	20240503	192800	18861100	13940	13940	13940	13940	0
111	20240503	192700	18861100	13940	13940	13940	13940	0
112	20240503	192600	18861100	13940	13940	13940	13940	0
113	20240503	192500	18861100	13940	13940	13940	13940	0
114	20240503	192400	18861100	13940	13940	13940	13940	0
115	20240503	192300	18861100	13940	13940	13940	13940	0
116	20240503	192200	18861100	13940	13940	13940	13940	0
117	20240503	192100	18861100	13940	13940	13940	13940	0
118	20240503	192000	18861100	13940	13940	13940	13940	0
119	20240503	191900	18861100	13940	13940	13940	13940	0
120	20240503	191800	18861100	13940	13940	13940	13940	0
121	20240503	191700	18861100	13940	13940	13940	13940	0
122	20240503	191600	18861100	13940	13940	13940	13940	1
123	20240503	191500	18861100	13940	13940	13940	13940	0
124	20240503	191400	18861100	13940	13940	13940	13940	0
125	20240503	191300	18861100	13940	13940	13940	13940	0
126	20240503	191200	18861100	13940	13940	13940	13940	0
127	20240503	191100	18861100	13940	13940	13940	13940	0
128	20240503	191000	18861100	13940	13940	13940	13940	0
129	20240503	190900	18861100	13940	13940	13940	13940	0
130	20240503	190800	18861100	13940	13940	13940	13940	0
131	20240503	190700	18861100	13940	13940	13940	13940	0
132	20240503	190600	18861100	13940	13940	13940	13940	0
133	20240503	190500	18861100	13940	13940	13940	13940	0
134	20240503	190400	18861100	13940	13940	13940	13940	0
135	20240503	190300	18861100	13940	13940	13940	13940	0
136	20240503	190200	18861100	13940	13940	13940	13940	0
137	20240503	190100	18861100	13940	13940	13940	13940	0
138	20240503	190000	18861100	13940	13940	13940	13940	0
139	20240503	185900	18861100	13940	13940	13940	13940	0
140	20240503	185800	18861100	13940	13940	13940	13940	0
141	20240503	185700	18861100	13940	13940	13940	13940	0
142	20240503	185600	18861100	13940	13940	13940	13940	0
143	20240503	185500	18861100	13940	13940	13940	13940	0
144	20240503	185400	18861100	13940	13940	13940	13940	0
145	20240503	185300	18861100	13940	13940	13940	13940	0
146	20240503	185200	18861100	13940	13940	13940	13940	0
147	20240503	185100	18861100	13940	13940	13940	13940	0
148	20240503	185000	18861100	13940	13940	13940	13940	0
149	20240503	184900	18861100	13940	13940	13940	13940	0
150	20240503	184800	18861100	13940	13940	13940	13940	0
151	20240503	184700	18861100	13940	13940	13940	13940	0
152	20240503	184600	18861100	13940	13940	13940	13940	1
153	20240503	184500	18861100	13940	13940	13940	13940	0
154	20240503	184400	18861100	13940	13940	13940	13940	0
155	20240503	184300	18861100	13940	13940	13940	13940	0
156	20240503	184200	18861100	13940	13940	13940	13940	0
157	20240503	184100	18861100	13940	13940	13940	13940	0
158	20240503	184000	18861100	13940	13940	13940	13940	0
159	20240503	183900	18861100	13940	13940	13940	13940	0
160	20240503	183800	18861100	13940	13940	13940	13940	0
161	20240503	183700	18861100	13940	13940	13940	13940	0
162	20240503	183600	18861100	13940	13940	13940	13940	0
163	20240503	183500	18861100	13940	13940	13940	13940	0
164	20240503	183400	18861100	13940	13940	13940	13940	0
165	20240503	183300	18861100	13940	13940	13940	13940	0
166	20240503	183200	18861100	13940	13940	13940	13940	0
167	20240503	183100	18861100	13940	13940	13940	13940	0
168	20240503	183000	18861100	13940	13940	13940	13940	0
169	20240503	182900	18861100	13940	13940	13940	13940	0
170	20240503	182800	18861100	13940	13940	13940	13940	0
171	20240503	182700	18861100	13940	13940	13940	13940	0
172	20240503	182600	18861100	13940	13940	13940	13940	0
173	20240503	182500	18861100	13940	13940	13940	13940	0
174	20240503	182400	18861100	13940	13940	13940	13940	0
175	20240503	182300	18861100	13940	13940	13940	13940	0
176	20240503	182200	18861100	13940	13940	13940	13940	0
177	20240503	182100	18861100	13940	13940	13940	13940	0
178	20240503	182000	18861100	13940	13940	13940	13940	0
179	20240503	181900	18861100	13940	13940	13940	13940	0
180	20240503	181800	18861100	13940	13940	13940	13940	0
181	20240503	181700	18861100	13940	13940	13940	13940	0
182	20240503	181600	18861100	13940	13940	13940	13940	1
183	20240503	181500	18861100	13940	13940	13940	13940	0
184	20240503	181400	18861100	13940	13940	13940	13940	0
185	20240503	181300	18861100	13940	13940	13940	13940	0
186	20240503	181200	18861100	13940	13940	13940	13940	0
187	20240503	181100	18861100	13940	13940	13940	13940	0
188	20240503	181000	18861100	13940	13940	13940	13940	0
189	20240503	180900	18861100	13940	13940	13940	13940	0
190	20240503	180800	18861100	13940	13940	13940	13940	0
191	20240503	180700	18861100	13940	13940	13940	13940	0
192	20240503	180600	18861100	13940	13940	13940	13940	0
193	20240503	180500	18861100	13940	13940	13940	13940	0
194	20240503	180400	18861100	13940	13940	13940	13940	0
195	20240503	180300	18861100	13940	13940	13940	13940	0
196	20240503	180200	18861100	13940	13940	13940	13940	0
197	20240503	180100	18861100	13940	13940	13940	13940	0
198	20240503	180000	18861100	13940	13940	13940	13940	0
199	20240503	175900	18861100	13940	13940	13940	13940	0
200	20240503	175800	18861100	13940	13940	13940	13940	0
201	20240503	175700	18861100	13940	13940	13940	13940	0
202	20240503	175600	18861100	13940	13940	13940	13940	0
203	20240503	175500	18861100	13940	13940	13940	13940	0
204	20240503	175400	18861100	13940	13940	13940	13940	0
205	20240503	175300	18861100	13940	13940	13940	13940	0
206	20240503	175200	18861100	13940	13940	13940	13940	0
207	20240503	175100	18861100	13940	13940	13940	13940	0
208	20240503	175000	18861100	13940	13940	13940	13940	0
209	20240503	174900	18861100	13940	13940	13940	13940	0
210	20240503	174800	18861100	13940	13940	13940	13940	0
211	20240503	174700	18861100	13940	13940	13940	13940	0
212	20240503	174600	18861100	13940	13940	13940	13940	1
213	20240503	174500	18861100	13940	13940	13940	13940	0
214	20240503	174400	18861100	13940	13940	13940	13940	0
215	20240503	174300	18861100	13940	13940	13940	13940	0
216	20240503	174200	18861100	13940	13940	13940	13940	0
217	20240503	174100	18861100	13940	13940	13940	13940	0
218	20240503	174000	18861100	13940	13940	13940	13940	0
219	20240503	173900	18861100	13940	13940	13940	13940	0
220	20240503	173800	18861100	13940	13940	13940	13940	0
221	20240503	173700	18861100	13940	13940	13940	13940	0
222	20240503	173600	18861100	13940	13940	13940	13940	0
223	20240503	173500	18861100	13940	13940	13940	13940	0
224	20240503	173400	18861100	13940	13940	13940	13940	0
225	20240503	173300	18861100	13940	13940	13940	13940	0
226	20240503	173200	18861100	13940	13940	13940	13940	0
227	20240503	173100	18861100	13940	13940	13940	13940	0
228	20240503	173000	18861100	13940	13940	13940	13940	0
229	20240503	172900	18861100	13940	13940	13940	13940	0
230	20240503	172800	18861100	13940	13940	13940	13940	0
231	20240503	172700	18861100	13940	13940	13940	13940	0
232	20240503	172600	18861100	13940	13940	13940	13940	0
233	20240503	172500	18861100	13940	13940	13940	13940	0
234	20240503	172400	18861100	13940	13940	13940	13940	0
235	20240503	172300	18861100	13940	13940	13940	13940	0
236	20240503	172200	18861100	13940	13940	13940	13940	0
237	20240503	172100	18861100	13940	13940	13940	13940	0
238	20240503	172000	18861100	13940	13940	13940	13940	0
239	20240503	171900	18861100	13940	13940	13940	13940	0
240	20240503	171800	18861100	13940	13940	13940	13940	0
241	20240503	171700	18861100	13940	13940	13940	13940	0
242	20240503	171600	18861100	13940	13940	13940	13940	1
243	20240503	171500	18861100	13940	13940	13940	13940	0
244	20240503	171400	18861100	13940	13940	13940	13940	0
245	20240503	171300	18861100	13940	13940	13940	13940	0
246	20240503	171200	18861100	13940	13940	13940	13940	0
247	20240503	171100	18861100	13940	13940	13940	13940	0
248	20240503	171000	18861100	13940	13940	13940	13940	0
249	20240503	170900	18861100	13940	13940	13940	13940	0
250	20240503	170800	18861100	13940	13940	13940	13940	0
251	20240503	170700	18861100	13940	13940	13940	13940	0
252	20240503	170600	18861100	13940	13940	13940	13940	0
253	20240503	170500	18861100	13940	13940	13940	13940	0
254	20240503	170400	18861100	13940	13940	13940	13940	0
255	20240503	170300	18861100	13940	13940	13940	13940	0
256	20240503	170200	18861100	13940	13940	13940	13940	0
257	20240503	170100	18861100	13940	13940	13940	13940	0
258	20240503	170000	18861100	13940	13940	13940	13940	0
259	20240503	165900	18861100	13940	13940	13940	13940	0
260	20240503	165800	18861100	13940	13940	13940	13940	0
261	20240503	165700	18861100	13940	13940	13940	13940	0
262	20240503	165600	18861100	13940	13940	13940	13940	0
263	20240503	165500	18861100	13940	13940	13940	13940	0
264	20240503	165400	18861100	13940	13940	13940	13940	0
265	20240503	165300	18861100	13940	13940	13940	13940	0
266	20240503	165200	18861100	13940	13940	13940	13940	0
267	20240503	165100	18861100	13940	13940	13940	13940	0
268	20240503	165000	18861100	13940	13940	13940	13940	0
269	20240503	164900	18861100	13940	13940	13940	13940	0
270	20240503	164800	18861100	13940	13940	13940	13940	0
271	20240503	164700	18861100	13940	13940	13940	13940	0
272	20240503	164600	18861100	13940	13940	13940	13940	1
273	20240503	164500	18861100	13940	13940	13940	13940	0
274	20240503	164400	18861100	13940	13940	13940	13940	0
275	20240503	164300	18861100	13940	13940	13940	13940	0
276	20240503	164200	18861100	13940	13940	13940	13940	0
277	20240503	164100	18861100	13940	13940	13940	13940	0
278	20240503	164000	18861100	13940	13940	13940	13940	0
279	20240503	163900	18861100	13940	13940	13940	13940	0
280	20240503	163800	18861100	13940	13940	13940	13940	0
281	20240503	163700	18861100	13940	13940	13940	13940	0
282	20240503	163600	18861100	13940	13940	13940	13940	0
283	20240503	163500	18861100	13940	13940	13940	13940	0
284	20240503	163400	18861100	13940	13940	13940	13940	0
285	20240503	163300	18861100	13940	13940	13940	13940	0
286	20240503	163200	18861100	13940	13940	13940	13940	0
287	20240503	163100	18861100	13940	13940	13940	13940	0
288	20240503	163000	18861100	13940	13940	13940	13940	0
289	20240503	162900	18861100	13940	13940	13940	13940	0
290	20240503	162800	18861100	13940	13940	13940	13940	0
291	20240503	162700	18861100	13940	13940	13940	13940	0
292	20240503	162600	18861100	13940	13940	13940	13940	0
293	20240503	162500	18861100	13940	13940	13940	13940	0
294	20240503	162400	18861100	13940	13940	13940	13940	0
295	20240503	162300	18861100	13940	13940	13940	13940	0
296	20240503	162200	18861100	13940	13940	13940	13940	0
297	20240503	162100	18861100	13940	13940	13940	13940	0
298	20240503	162000	18861100	13940	13940	13940	13940	0
299	20240503	161900	18861100	13940	13940	13940	13940	0
300	20240503	161800	18861100	13940	13940	13940	13940	0
301	20240503	161700	18861100	13940	13940	13940	13940	0
302	20240503	161600	18861100	13940	13940	13940	13940	1
303	20240503	161500	18861100	13940	13940	13940	13940	0
304	20240503	161400	18861100	13940	13940	13940	13940	0
305	20240503	161300	18861100	13940	13940	13940	13940	0
306	20240503	161200	18861100	13940	13940	13940	13940	0
307	20240503	161100	18861100	13940	13940	13940	13940	0
308	20240503	161000	18861100	13940	13940	13940	13940	0
309	20240503	160900	18861100	13940	13940	13940	13940	0
310	20240503	160800	18861100	13940	13940	13940	13940	0
311	20240503	160700	18861100	13940	13940	13940	13940	0
312	20240503	160600	18861100	13940	13940	13940	13940	0
313	20240503	160500	18861100	13940	13940	13940	13940	0
314	20240503	160400	18861100	13940	13940	13940	13940	0
315	20240503	160300	18861100	13940	13940	13940	13940	0
316	20240503	160200	18861100	13940	13940	13940	13940	0
317	20240503	160100	18861100	13940	13940	13940	13940	0
318	20240503	160000	18861100	13940	13940	13940	13940	0
319	20240503	155900	18861100	13940	13940	13940	13940	0
320	20240503	155800	18861100	13940	13940	13940	13940	0
321	20240503	155700	18861100	13940	13940	13940	13940	0
322	20240503	155600	18861100	13940	13940	13940	13940	0
323	20240503	155500	18861100	13940	13940	13940	13940	0
324	20240503	155400	18861100	13940	13940	13940	13940	0
325	20240503	155300	18861100	13940	13940	13940	13940	0
326	20240503	155200	18861100	13940	13940	13940	13940	0
327	20240503	155100	18861100	13940	13940	13940	13940	0
328	20240503	155000	18861100	13940	13940	13940	13940	0
329	20240503	154900	18861100	13940	13940	13940	13940	0
330	20240503	154800	18861100	13940	13940	13940	13940	0
331	20240503	154700	18861100	13940	13940	13940	13940	0
332	20240503	154600	18861100	13940	13940	13940	13940	1
333	20240503	154500	18861100	13940	13940	13940	13940	0
334	20240503	154400	18861100	13940	13940	13940	13940	0
335	20240503	154300	18861100	13940	13940	13940	13940	0
336	20240503	154200	18861100	13940	13940	13940	13940	0
337	20240503	154100	18861100	13940	13940	13940	13940	0
338	20240503	154000	18861100	13940	13940	13940	13940	0
339	20240503	153900	18861100	13940	13940	13940	13940	0
340	20240503	153800	18861100	13940	13940	13940	13940	0
341	20240503	153700	18861100	13940	13940	13940	13940	0
342	20240503	153600	18861100	13940	13940	13940	13940	0
343	20240503	153500	18861100	13940	13940	13940	13940	0
344	20240503	153400	18861100	13940	13940	13940	13940	0
345	20240503	153300	18861100	13940	13940	13940	13940	0
346	20240503	153200	18861100	13940	13940	13940	13940	0
347	20240503	153100	18861100	13940	13940	13940	13940	0
348	20240503	153000	18861100	13940	13940	13940	13940	0
349	20240503	152900	18861100	13940	13940	13940	13940	0
350	20240503	152800	18861100	13940	13940	13940	13940	0
351	20240503	152700	18861100	13940	13940	13940	13940	0
352	20240503	152600	18861100	13940	13940	13940	13940	0
353	20240503	152500	18861100	13940	13940	13940	13940	0
354	20240503	152400	18861100	13940	13940	13940	13940	0
355	20240503	152300	18861100	13940	13940	13940	13940	0
356	20240503	152200	18861100	13940	13940	13940	13940	0
357	20240503	152100	18861100	13940	13940	13940	13940	0
358	20240503	152000	18861100	13940	13940	13940	13940	0
359	20240503	151900	18861100	13940	13940	13940	13940	0
360	20240503	151800	18861100	13940	13940	13940	13940	0
361	20240503	151700	18861100	13940	13940	13940	13940	0
362	20240503	151600	18861100	13940	13940	13940	13940	0
363	20240503	151500	18861100	13940	13940	13940	13940	0
364	20240503	151400	18861100	13940	13940	13940	13940	0
365	20240503	151300	18861100	13940	13940	13940	13940	0
366	20240503	151200	18861100	13940	13940	13940	13940	0
367	20240503	151100	18861100	13940	13940	13940	13940	1
368	20240503	151000	18847160	13950	13950	13950	13950	0
369	20240503	150900	18847160	13950	13950	13950	13950	1
370	20240503	150800	18833210	13910	13910	13910	13910	0
371	20240503	150700	18833210	13910	13910	13910	13910	0
372	20240503	150600	18833210	13910	13910	13910	13910	7
373	20240503	150500	18735840	13910	13910	13910	13910	0
374	20240503	150400	18735840	13910	13910	13910	13910	0
375	20240503	150300	18735840	13910	13910	13910	13910	1
376	20240503	150200	18721930	13700	13680	13700	13680	70
377	20240503	150100	17764090	13500	13500	13500	13500	0
378	20240503	150000	17764090	13500	13560	13560	13500	140
379	20240503	145900	15873460	13790	13790	13790	13790	0
380	20240503	145800	15873460	13790	13790	13790	13790	0
381	20240503	145700	15873460	13790	13790	13790	13790	0
382	20240503	145600	15873460	13790	13790	13790	13790	0
383	20240503	145500	15873460	13790	13790	13790	13790	0
384	20240503	145400	15873460	13790	13790	13790	13790	1
385	20240503	145300	15859670	13990	13990	13990	13990	0
386	20240503	145200	15859670	13990	13990	13990	13990	0
387	20240503	145100	15859670	13990	13990	13990	13990	0
388	20240503	145000	15859670	13990	13990	13990	13990	0
389	20240503	144900	15859670	13990	13990	13990	13990	0
390	20240503	144800	15859670	13990	13990	13990	13990	0
391	20240503	144700	15859670	13990	13990	13990	13990	0
392	20240503	144600	15859670	13990	13990	13990	13990	0
393	20240503	144500	15859670	13990	13990	13990	13990	0
394	20240503	144400	15859670	13990	13990	13990	13990	0
395	20240503	144300	15859670	13990	13990	13990	13990	0
396	20240503	144200	15859670	13990	13990	13990	13990	0
397	20240503	144100	15859670	13990	13990	13990	13990	0
398	20240503	144000	15859670	13990	13990	13990	13990	0
399	20240503	143900	15859670	13990	13990	13990	13990	0
400	20240503	143800	15859670	13990	13990	13990	13990	0
401	20240503	143700	15859670	13990	13990	13990	13990	0
402	20240503	143600	15859670	13990	13990	13990	13990	0
403	20240503	143500	15859670	13990	13990	13990	13990	0
404	20240503	143400	15859670	13990	13990	13990	13990	1
405	20240503	143300	15845680	13500	13500	13500	13500	0
406	20240503	143200	15845680	13500	13500	13500	13500	0
407	20240503	143100	15845680	13500	13500	13500	13500	55
408	20240503	143000	15103180	13490	13490	13490	13490	0
409	20240503	142900	15103180	13490	13490	13490	13490	0
410	20240503	142800	15103180	13490	13490	13490	13490	0
411	20240503	142700	15103180	13490	13490	13490	13490	0
412	20240503	142600	15103180	13490	13490	13490	13490	0
413	20240503	142500	15103180	13490	13490	13490	13490	0
414	20240503	142400	15103180	13490	13490	13490	13490	0
415	20240503	142300	15103180	13490	13490	13490	13490	0
416	20240503	142200	15103180	13490	13490	13490	13490	0
417	20240503	142100	15103180	13490	13490	13490	13490	0
418	20240503	142000	15103180	13490	13490	13490	13490	0
419	20240503	141900	15103180	13490	13490	13490	13490	0
420	20240503	141800	15103180	13490	13490	13490	13490	0
421	20240503	141700	15103180	13490	13490	13490	13490	0
422	20240503	141600	15103180	13490	13710	13710	13490	666
423	20240503	141500	6067330	13750	13750	13750	13750	0
424	20240503	141400	6067330	13750	13750	13750	13750	0
425	20240503	141300	6067330	13750	13750	13750	13750	0
426	20240503	141200	6067330	13750	13750	13750	13750	0
427	20240503	141100	6067330	13750	13800	13800	13750	100
428	20240503	141000	4689830	14450	14450	14450	14450	0
429	20240503	140900	4689830	14450	14450	14450	14450	0
430	20240503	140800	4689830	14450	14450	14450	14450	0
431	20240503	140700	4689830	14450	14450	14450	14450	0
432	20240503	140600	4689830	14450	14450	14450	14450	0
433	20240503	140500	4689830	14450	14450	14450	14450	0
434	20240503	140400	4689830	14450	14450	14450	14450	0
435	20240503	140300	4689830	14450	14450	14450	14450	0
436	20240503	140200	4689830	14450	14450	14450	14450	0
437	20240503	140100	4689830	14450	14450	14450	14450	0
438	20240503	140000	4689830	14450	14450	14450	14450	0
439	20240503	135900	4689830	14450	14450	14450	14450	0
440	20240503	135800	4689830	14450	14450	14450	14450	0
441	20240503	135700	4689830	14450	14450	14450	14450	0
442	20240503	135600	4689830	14450	14450	14450	14450	0
443	20240503	135500	4689830	14450	14450	14450	14450	0
444	20240503	135400	4689830	14450	14450	14450	14450	0
445	20240503	135300	4689830	14450	14450	14450	14450	0
446	20240503	135200	4689830	14450	14450	14450	14450	0
447	20240503	135100	4689830	14450	14450	14450	14450	0
448	20240503	135000	4689830	14450	14450	14450	14450	0
449	20240503	134900	4689830	14450	14450	14450	14450	0
450	20240503	134800	4689830	14450	14450	14450	14450	0
451	20240503	134700	4689830	14450	14450	14450	14450	0
452	20240503	134600	4689830	14450	14450	14450	14450	0
453	20240503	134500	4689830	14450	14450	14450	14450	0
454	20240503	134400	4689830	14450	14450	14450	14450	0
455	20240503	134300	4689830	14450	14450	14450	14450	0
456	20240503	134200	4689830	14450	14450	14450	14450	0
457	20240503	134100	4689830	14450	14450	14450	14450	0
458	20240503	134000	4689830	14450	14450	14450	14450	0
459	20240503	133900	4689830	14450	14450	14450	14450	0
460	20240503	133800	4689830	14450	14450	14450	14450	0
461	20240503	133700	4689830	14450	14450	14450	14450	0
462	20240503	133600	4689830	14450	14450	14450	14450	0
463	20240503	133500	4689830	14450	14450	14450	14450	0
464	20240503	133400	4689830	14450	14450	14450	14450	0
465	20240503	133300	4689830	14450	14450	14450	14450	0
466	20240503	133200	4689830	14450	14450	14450	14450	0
467	20240503	133100	4689830	14450	14450	14450	14450	0
468	20240503	133000	4689830	14450	14450	14450	14450	0
469	20240503	132900	4689830	14450	14450	14450	14450	0
470	20240503	132800	4689830	14450	14450	14450	14450	0
471	20240503	132700	4689830	14450	14450	14450	14450	0
472	20240503	132600	4689830	14450	14450	14450	14450	0
473	20240503	132500	4689830	14450	14450	14450	14450	0
474	20240503	132400	4689830	14450	14450	14450	14450	0
475	20240503	132300	4689830	14450	14450	14450	14450	0
476	20240503	132200	4689830	14450	14450	14450	14450	0
477	20240503	132100	4689830	14450	14450	14450	14450	0
478	20240503	132000	4689830	14450	14450	14450	14450	0
479	20240503	131900	4689830	14450	14450	14450	14450	0
480	20240503	131800	4689830	14450	14450	14450	14450	0
481	20240503	131700	4689830	14450	14450	14450	14450	0
482	20240503	131600	4689830	14450	14450	14450	14450	0
483	20240503	131500	4689830	14450	14450	14450	14450	0
484	20240503	131400	4689830	14450	14450	14450	14450	0
485	20240503	131300	4689830	14450	14450	14450	14450	0
486	20240503	131200	4689830	14450	14450	14450	14450	0
487	20240503	131100	4689830	14450	14450	14450	14450	0
488	20240503	131000	4689830	14450	14450	14450	14450	0
489	20240503	130900	4689830	14450	14450	14450	14450	0
490	20240503	130800	4689830	14450	14450	14450	14450	0
491	20240503	130700	4689830	14450	14450	14450	14450	0
492	20240503	130600	4689830	14450	14450	14450	14450	0
493	20240503	130500	4689830	14450	14450	14450	14450	0
494	20240503	130400	4689830	14450	14450	14450	14450	0
495	20240503	130300	4689830	14450	14450	14450	14450	0
496	20240503	130200	4689830	14450	14450	14450	14450	0
497	20240503	130100	4689830	14450	14450	14450	14450	0
498	20240503	130000	4689830	14450	14450	14450	14450	0
499	20240503	125900	4689830	14450	14450	14450	14450	0
500	20240503	125800	4689830	14450	14450	14450	14450	0
501	20240503	125700	4689830	14450	14450	14450	14450	0
502	20240503	125600	4689830	14450	14450	14450	14450	0
503	20240503	125500	4689830	14450	14450	14450	14450	0
504	20240503	125400	4689830	14450	14450	14450	14450	0
505	20240503	125300	4689830	14450	14450	14450	14450	0
506	20240503	125200	4689830	14450	14450	14450	14450	0
507	20240503	125100	4689830	14450	14450	14450	14450	0
508	20240503	125000	4689830	14450	14450	14450	14450	0
509	20240503	124900	4689830	14450	14450	14450	14450	0
510	20240503	124800	4689830	14450	14450	14450	14450	0
511	20240503	124700	4689830	14450	14450	14450	14450	0
512	20240503	124600	4689830	14450	14450	14450	14450	0
513	20240503	124500	4689830	14450	14450	14450	14450	0
514	20240503	124400	4689830	14450	14450	14450	14450	0
515	20240503	124300	4689830	14450	14450	14450	14450	0
516	20240503	124200	4689830	14450	14450	14450	14450	0
517	20240503	124100	4689830	14450	14450	14450	14450	0
518	20240503	124000	4689830	14450	14450	14450	14450	0
519	20240503	123900	4689830	14450	14450	14450	14450	0
520	20240503	123800	4689830	14450	14450	14450	14450	0
521	20240503	123700	4689830	14450	14450	14450	14450	0
522	20240503	123600	4689830	14450	14450	14450	14450	0
523	20240503	123500	4689830	14450	14450	14450	14450	0
524	20240503	123400	4689830	14450	14450	14450	14450	0
525	20240503	123300	4689830	14450	14450	14450	14450	0
526	20240503	123200	4689830	14450	14450	14450	14450	0
527	20240503	123100	4689830	14450	14450	14450	14450	0
528	20240503	123000	4689830	14450	14450	14450	14450	0
529	20240503	122900	4689830	14450	14450	14450	14450	0
530	20240503	122800	4689830	14450	14450	14450	14450	0
531	20240503	122700	4689830	14450	14450	14450	14450	0
532	20240503	122600	4689830	14450	14450	14450	14450	0
533	20240503	122500	4689830	14450	14450	14450	14450	0
534	20240503	122400	4689830	14450	14450	14450	14450	0
535	20240503	122300	4689830	14450	14450	14450	14450	0
536	20240503	122200	4689830	14450	14450	14450	14450	0
537	20240503	122100	4689830	14450	14450	14450	14450	0
538	20240503	122000	4689830	14450	14450	14450	14450	0
539	20240503	121900	4689830	14450	14450	14450	14450	0
540	20240503	121800	4689830	14450	14450	14450	14450	0
541	20240503	121700	4689830	14450	14450	14450	14450	0
542	20240503	121600	4689830	14450	14450	14450	14450	0
543	20240503	121500	4689830	14450	14450	14450	14450	0
544	20240503	121400	4689830	14450	14450	14450	14450	0
545	20240503	121300	4689830	14450	14450	14450	14450	0
546	20240503	121200	4689830	14450	14450	14450	14450	0
547	20240503	121100	4689830	14450	14450	14450	14450	0
548	20240503	121000	4689830	14450	14450	14450	14450	0
549	20240503	120900	4689830	14450	14450	14450	14450	0
550	20240503	120800	4689830	14450	14450	14450	14450	0
551	20240503	120700	4689830	14450	14450	14450	14450	0
552	20240503	120600	4689830	14450	14450	14450	14450	0
553	20240503	120500	4689830	14450	14450	14450	14450	0
554	20240503	120400	4689830	14450	14450	14450	14450	0
555	20240503	120300	4689830	14450	14450	14450	14450	0
556	20240503	120200	4689830	14450	14450	14450	14450	0
557	20240503	120100	4689830	14450	14450	14450	14450	0
558	20240503	120000	4689830	14450	14450	14450	14450	0
559	20240503	115900	4689830	14450	14450	14450	14450	0
560	20240503	115800	4689830	14450	14450	14450	14450	0
561	20240503	115700	4689830	14450	14450	14450	14450	0
562	20240503	115600	4689830	14450	14450	14450	14450	0
563	20240503	115500	4689830	14450	14450	14450	14450	1
564	20240503	115400	4675380	13800	13800	13800	13800	0
565	20240503	115300	4675380	13800	13800	13800	13800	0
566	20240503	115200	4675380	13800	13850	13850	13800	100
567	20240503	115100	3292880	13900	13900	13900	13900	0
568	20240503	115000	3292880	13900	13900	13900	13900	30
569	20240503	114900	2875880	14480	14480	14480	14480	0
570	20240503	114800	2875880	14480	14480	14480	14480	0
571	20240503	114700	2875880	14480	14480	14480	14480	0
572	20240503	114600	2875880	14480	14480	14480	14480	0
573	20240503	114500	2875880	14480	14480	14480	14480	0
574	20240503	114400	2875880	14480	14480	14480	14480	0
575	20240503	114300	2875880	14480	14480	14480	14480	0
576	20240503	114200	2875880	14480	14480	14480	14480	0
577	20240503	114100	2875880	14480	14480	14480	14480	0
578	20240503	114000	2875880	14480	14480	14480	14480	0
579	20240503	113900	2875880	14480	14480	14480	14480	0
580	20240503	113800	2875880	14480	14480	14480	14480	0
581	20240503	113700	2875880	14480	14480	14480	14480	0
582	20240503	113600	2875880	14480	14480	14480	14480	0
583	20240503	113500	2875880	14480	14480	14480	14480	0
584	20240503	113400	2875880	14480	14480	14480	14480	0
585	20240503	113300	2875880	14480	14480	14480	14480	0
586	20240503	113200	2875880	14480	14480	14480	14480	0
587	20240503	113100	2875880	14480	14480	14480	14480	0
588	20240503	113000	2875880	14480	14480	14480	14480	0
589	20240503	112900	2875880	14480	14480	14480	14480	0
590	20240503	112800	2875880	14480	14480	14480	14480	0
591	20240503	112700	2875880	14480	14480	14480	14480	0
592	20240503	112600	2875880	14480	14480	14480	14480	0
593	20240503	112500	2875880	14480	14480	14480	14480	0
594	20240503	112400	2875880	14480	14480	14480	14480	0
595	20240503	112300	2875880	14480	14480	14480	14480	0
596	20240503	112200	2875880	14480	14480	14480	14480	0
597	20240503	112100	2875880	14480	14480	14480	14480	0
598	20240503	112000	2875880	14480	14480	14480	14480	0
599	20240503	111900	2875880	14480	14480	14480	14480	0
600	20240503	111800	2875880	14480	14480	14480	14480	0
601	20240503	111700	2875880	14480	14480	14480	14480	0
602	20240503	111600	2875880	14480	14480	14480	14480	0
603	20240503	111500	2875880	14480	14480	14480	14480	0
604	20240503	111400	2875880	14480	14480	14480	14480	0
605	20240503	111300	2875880	14480	14480	14480	14480	0
606	20240503	111200	2875880	14480	14480	14480	14480	0
607	20240503	111100	2875880	14480	14480	14480	14480	0
608	20240503	111000	2875880	14480	14480	14480	14480	0
609	20240503	110900	2875880	14480	14480	14480	14480	0
610	20240503	110800	2875880	14480	14480	14480	14480	0
611	20240503	110700	2875880	14480	14480	14480	14480	0
612	20240503	110600	2875880	14480	14480	14480	14480	0
613	20240503	110500	2875880	14480	14480	14480	14480	0
614	20240503	110400	2875880	14480	14480	14480	14480	0
615	20240503	110300	2875880	14480	14480	14480	14480	0
616	20240503	110200	2875880	14480	14480	14480	14480	0
617	20240503	110100	2875880	14480	14480	14480	14480	0
618	20240503	110000	2875880	14480	14480	14480	14480	0
619	20240503	105900	2875880	14480	14480	14480	14480	0
620	20240503	105800	2875880	14480	14480	14480	14480	0
621	20240503	105700	2875880	14480	14480	14480	14480	0
622	20240503	105600	2875880	14480	14480	14480	14480	0
623	20240503	105500	2875880	14480	14480	14480	14480	1
624	20240503	105400	2861400	14320	14320	14320	14320	0
625	20240503	105300	2861400	14320	14320	14320	14320	0
626	20240503	105200	2861400	14320	14320	14320	14320	0
627	20240503	105100	2861400	14320	14320	14320	14320	0
628	20240503	105000	2861400	14320	14320	14320	14320	0
629	20240503	104900	2861400	14320	14320	14320	14320	0
630	20240503	104800	2861400	14320	14320	14320	14320	0
631	20240503	104700	2861400	14320	14320	14320	14320	0
632	20240503	104600	2861400	14320	14320	14320	14320	1
633	20240503	104500	2847080	14480	14480	14480	14480	0
634	20240503	104400	2847080	14480	14480	14480	14480	0
635	20240503	104300	2847080	14480	14480	14480	14480	0
636	20240503	104200	2847080	14480	14480	14480	14480	0
637	20240503	104100	2847080	14480	14480	14480	14480	0
638	20240503	104000	2847080	14480	14480	14480	14480	0
639	20240503	103900	2847080	14480	14480	14480	14480	0
640	20240503	103800	2847080	14480	14480	14480	14480	0
641	20240503	103700	2847080	14480	14480	14480	14480	1
642	20240503	103600	2832600	14000	14000	14000	14000	0
643	20240503	103500	2832600	14000	14000	14000	14000	0
644	20240503	103400	2832600	14000	14000	14000	14000	0
645	20240503	103300	2832600	14000	14000	14000	14000	1
646	20240503	103200	2818600	14500	14500	14500	14500	0
647	20240503	103100	2818600	14500	14500	14500	14500	0
648	20240503	103000	2818600	14500	14500	14500	14500	0
649	20240503	102900	2818600	14500	14500	14500	14500	0
650	20240503	102800	2818600	14500	14500	14500	14500	0
651	20240503	102700	2818600	14500	14500	14500	14500	0
652	20240503	102600	2818600	14500	14500	14500	14500	0
653	20240503	102500	2818600	14500	14500	14500	14500	0
654	20240503	102400	2818600	14500	14500	14500	14500	0
655	20240503	102300	2818600	14500	14500	14500	14500	0
656	20240503	102200	2818600	14500	14500	14500	14500	0
657	20240503	102100	2818600	14500	14500	14500	14500	1
658	20240503	102000	2804100	13710	13710	13710	13710	0
659	20240503	101900	2804100	13710	13720	13720	13710	100
660	20240503	101800	1432600	13720	13720	13720	13720	0
661	20240503	101700	1432600	13720	13760	13760	13720	100
662	20240503	101600	57590	14970	14970	14970	14970	0
663	20240503	101500	57590	14970	14970	14970	14970	0
664	20240503	101400	57590	14970	14970	14970	14970	0
665	20240503	101300	57590	14970	14970	14970	14970	0
666	20240503	101200	57590	14970	14970	14970	14970	0
667	20240503	101100	57590	14970	14970	14970	14970	0
668	20240503	101000	57590	14970	14970	14970	14970	0
669	20240503	100900	57590	14970	14970	14970	14970	0
670	20240503	100800	57590	14970	14970	14970	14970	0
671	20240503	100700	57590	14970	14970	14970	14970	0
672	20240503	100600	57590	14970	14970	14970	14970	0
673	20240503	100500	57590	14970	14970	14970	14970	0
674	20240503	100400	57590	14970	14970	14970	14970	0
675	20240503	100300	57590	14970	14970	14970	14970	0
676	20240503	100200	57590	14970	14970	14970	14970	0
677	20240503	100100	57590	14970	14970	14970	14970	0
678	20240503	100000	57590	14970	14970	14970	14970	0
679	20240503	095900	57590	14970	14970	14970	14970	0
680	20240503	095800	57590	14970	14970	14970	14970	0
681	20240503	095700	57590	14970	14970	14970	14970	0
682	20240503	095600	57590	14970	14970	14970	14970	0
683	20240503	095500	57590	14970	14970	14970	14970	0
684	20240503	095400	57590	14970	14970	14970	14970	0
685	20240503	095300	57590	14970	14970	14970	14970	0
686	20240503	095200	57590	14970	14970	14970	14970	0
687	20240503	095100	57590	14970	14970	14970	14970	0
688	20240503	095000	57590	14970	14970	14970	14970	0
689	20240503	094900	57590	14970	14970	14970	14970	0
690	20240503	094800	57590	14970	14970	14970	14970	0
691	20240503	094700	57590	14970	14970	14970	14970	0
692	20240503	094600	57590	14970	14970	14970	14970	0
693	20240503	094500	57590	14970	14970	14970	14970	0
694	20240503	094400	57590	14970	14970	14970	14970	0
695	20240503	094300	57590	14970	14970	14970	14970	0
696	20240503	094200	57590	14970	14970	14970	14970	0
697	20240503	094100	57590	14970	14970	14970	14970	0
698	20240503	094000	57590	14970	14970	14970	14970	0
699	20240503	093900	57590	14970	14970	14970	14970	0
700	20240503	093800	57590	14970	14970	14970	14970	0
701	20240503	093700	57590	14970	14970	14970	14970	0
702	20240503	093600	57590	14970	14970	14970	14970	0
703	20240503	093500	57590	14970	14970	14970	14970	0
704	20240503	093400	57590	14970	14970	14970	14970	0
705	20240503	093300	57590	14970	14970	14970	14970	0
706	20240503	093200	57590	14970	14970	14970	14970	0
707	20240503	093100	57590	14970	14970	14970	14970	0
708	20240503	093000	57590	14970	14970	14970	14970	0
709	20240503	092900	57590	14970	14970	14970	14970	0
710	20240503	092800	57590	14970	14970	14970	14970	0
711	20240503	092700	57590	14970	14970	14970	14970	0
712	20240503	092600	57590	14970	14970	14970	14970	0
713	20240503	092500	57590	14970	14970	14970	14970	0
714	20240503	092400	57590	14970	14970	14970	14970	0
715	20240503	092300	57590	14970	14970	14970	14970	0
716	20240503	092200	57590	14970	14970	14970	14970	0
717	20240503	092100	57590	14970	14970	14970	14970	0
718	20240503	092000	57590	14970	14970	14970	14970	0
719	20240503	091900	57590	14970	14970	14970	14970	0
720	20240503	091800	57590	14970	14970	14970	14970	0
721	20240503	091700	57590	14970	14970	14970	14970	0
722	20240503	091600	57590	14970	14970	14970	14970	0
723	20240503	091500	57590	14970	14970	14970	14970	0
724	20240503	091400	57590	14970	14970	14970	14970	0
725	20240503	091300	57590	14970	14970	14970	14970	0
726	20240503	091200	57590	14970	14970	14970	14970	0
727	20240503	091100	57590	14970	14970	14970	14970	0
728	20240503	091000	57590	14970	14970	14970	14970	1
729	20240503	090900	42620	13630	13630	13630	13630	0
730	20240503	090800	42620	13630	14000	14000	13630	2
731	20240503	090700	14990	14990	14990	14990	14990	1
732	20240503	090600	0	14500	14500	14500	14500	0
733	20240503	090500	0	14500	14500	14500	14500	0
734	20240503	090400	0	14500	14500	14500	14500	0
735	20240503	090300	0	14500	14500	14500	14500	0
736	20240503	090200	0	14500	14500	14500	14500	0
737	20240503	090100	0	14500	14500	14500	14500	0
738	20240503	090000	0	14500	14500	14500	14500	0