KissMeData/402420/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	211400	0	5000	5000	5000	5000	0
3	20250512	211300	0	5000	5000	5000	5000	0
4	20250512	211200	0	5000	5000	5000	5000	0
5	20250512	211100	0	5000	5000	5000	5000	0
6	20250512	211000	0	5000	5000	5000	5000	0
7	20250512	210900	0	5000	5000	5000	5000	0
8	20250512	210800	0	5000	5000	5000	5000	0
9	20250512	210700	0	5000	5000	5000	5000	0
10	20250512	210600	0	5000	5000	5000	5000	0
11	20250512	210500	0	5000	5000	5000	5000	0
12	20250512	210400	0	5000	5000	5000	5000	0
13	20250512	210300	0	5000	5000	5000	5000	0
14	20250512	210200	0	5000	5000	5000	5000	0
15	20250512	210100	0	5000	5000	5000	5000	0
16	20250512	210000	0	5000	5000	5000	5000	0
17	20250512	205900	0	5000	5000	5000	5000	0
18	20250512	205800	0	5000	5000	5000	5000	0
19	20250512	205700	0	5000	5000	5000	5000	0
20	20250512	205600	0	5000	5000	5000	5000	0
21	20250512	205500	0	5000	5000	5000	5000	0
22	20250512	205400	0	5000	5000	5000	5000	0
23	20250512	205300	0	5000	5000	5000	5000	0
24	20250512	205200	0	5000	5000	5000	5000	0
25	20250512	205100	0	5000	5000	5000	5000	0
26	20250512	205000	0	5000	5000	5000	5000	0
27	20250512	204900	0	5000	5000	5000	5000	0
28	20250512	204800	0	5000	5000	5000	5000	0
29	20250512	204700	0	5000	5000	5000	5000	0
30	20250512	204600	0	5000	5000	5000	5000	0
31	20250512	204500	0	5000	5000	5000	5000	0
32	20250512	204400	0	5000	5000	5000	5000	0
33	20250512	204300	0	5000	5000	5000	5000	0
34	20250512	204200	0	5000	5000	5000	5000	0
35	20250512	204100	0	5000	5000	5000	5000	0
36	20250512	204000	0	5000	5000	5000	5000	0
37	20250512	203900	0	5000	5000	5000	5000	0
38	20250512	203800	0	5000	5000	5000	5000	0
39	20250512	203700	0	5000	5000	5000	5000	0
40	20250512	203600	0	5000	5000	5000	5000	0
41	20250512	203500	0	5000	5000	5000	5000	0
42	20250512	203400	0	5000	5000	5000	5000	0
43	20250512	203300	0	5000	5000	5000	5000	0
44	20250512	203200	0	5000	5000	5000	5000	0
45	20250512	203100	0	5000	5000	5000	5000	0
46	20250512	203000	0	5000	5000	5000	5000	0
47	20250512	202900	0	5000	5000	5000	5000	0
48	20250512	202800	0	5000	5000	5000	5000	0
49	20250512	202700	0	5000	5000	5000	5000	0
50	20250512	202600	0	5000	5000	5000	5000	0
51	20250512	202500	0	5000	5000	5000	5000	0
52	20250512	202400	0	5000	5000	5000	5000	0
53	20250512	202300	0	5000	5000	5000	5000	0
54	20250512	202200	0	5000	5000	5000	5000	0
55	20250512	202100	0	5000	5000	5000	5000	0
56	20250512	202000	0	5000	5000	5000	5000	0
57	20250512	201900	0	5000	5000	5000	5000	0
58	20250512	201800	0	5000	5000	5000	5000	0
59	20250512	201700	0	5000	5000	5000	5000	0
60	20250512	201600	0	5000	5000	5000	5000	0
61	20250512	201500	0	5000	5000	5000	5000	0
62	20250512	201400	0	5000	5000	5000	5000	0
63	20250512	201300	0	5000	5000	5000	5000	0
64	20250512	201200	0	5000	5000	5000	5000	0
65	20250512	201100	0	5000	5000	5000	5000	0
66	20250512	201000	0	5000	5000	5000	5000	0
67	20250512	200900	0	5000	5000	5000	5000	0
68	20250512	200800	0	5000	5000	5000	5000	0
69	20250512	200700	0	5000	5000	5000	5000	0
70	20250512	200600	0	5000	5000	5000	5000	0
71	20250512	200500	0	5000	5000	5000	5000	0
72	20250512	200400	0	5000	5000	5000	5000	0
73	20250512	200300	0	5000	5000	5000	5000	0
74	20250512	200200	0	5000	5000	5000	5000	0
75	20250512	200100	0	5000	5000	5000	5000	0
76	20250512	200000	0	5000	5000	5000	5000	0
77	20250512	195900	0	5000	5000	5000	5000	0
78	20250512	195800	0	5000	5000	5000	5000	0
79	20250512	195700	0	5000	5000	5000	5000	0
80	20250512	195600	0	5000	5000	5000	5000	0
81	20250512	195500	0	5000	5000	5000	5000	0
82	20250512	195400	0	5000	5000	5000	5000	0
83	20250512	195300	0	5000	5000	5000	5000	0
84	20250512	195200	0	5000	5000	5000	5000	0
85	20250512	195100	0	5000	5000	5000	5000	0
86	20250512	195000	0	5000	5000	5000	5000	0
87	20250512	194900	0	5000	5000	5000	5000	0
88	20250512	194800	0	5000	5000	5000	5000	0
89	20250512	194700	0	5000	5000	5000	5000	0
90	20250512	194600	0	5000	5000	5000	5000	0
91	20250512	194500	0	5000	5000	5000	5000	0
92	20250512	194400	0	5000	5000	5000	5000	0
93	20250512	194300	0	5000	5000	5000	5000	0
94	20250512	194200	0	5000	5000	5000	5000	0
95	20250512	194100	0	5000	5000	5000	5000	0
96	20250512	194000	0	5000	5000	5000	5000	0
97	20250512	193900	0	5000	5000	5000	5000	0
98	20250512	193800	0	5000	5000	5000	5000	0
99	20250512	193700	0	5000	5000	5000	5000	0
100	20250512	193600	0	5000	5000	5000	5000	0
101	20250512	193500	0	5000	5000	5000	5000	0
102	20250512	193400	0	5000	5000	5000	5000	0
103	20250512	193300	0	5000	5000	5000	5000	0
104	20250512	193200	0	5000	5000	5000	5000	0
105	20250512	193100	0	5000	5000	5000	5000	0
106	20250512	193000	0	5000	5000	5000	5000	0
107	20250512	192900	0	5000	5000	5000	5000	0
108	20250512	192800	0	5000	5000	5000	5000	0
109	20250512	192700	0	5000	5000	5000	5000	0
110	20250512	192600	0	5000	5000	5000	5000	0
111	20250512	192500	0	5000	5000	5000	5000	0
112	20250512	192400	0	5000	5000	5000	5000	0
113	20250512	192300	0	5000	5000	5000	5000	0
114	20250512	192200	0	5000	5000	5000	5000	0
115	20250512	192100	0	5000	5000	5000	5000	0
116	20250512	192000	0	5000	5000	5000	5000	0
117	20250512	191900	0	5000	5000	5000	5000	0
118	20250512	191800	0	5000	5000	5000	5000	0
119	20250512	191700	0	5000	5000	5000	5000	0
120	20250512	191600	0	5000	5000	5000	5000	0
121	20250512	191500	0	5000	5000	5000	5000	0
122	20250512	191400	0	5000	5000	5000	5000	0
123	20250512	191300	0	5000	5000	5000	5000	0
124	20250512	191200	0	5000	5000	5000	5000	0
125	20250512	191100	0	5000	5000	5000	5000	0
126	20250512	191000	0	5000	5000	5000	5000	0
127	20250512	190900	0	5000	5000	5000	5000	0
128	20250512	190800	0	5000	5000	5000	5000	0
129	20250512	190700	0	5000	5000	5000	5000	0
130	20250512	190600	0	5000	5000	5000	5000	0
131	20250512	190500	0	5000	5000	5000	5000	0
132	20250512	190400	0	5000	5000	5000	5000	0
133	20250512	190300	0	5000	5000	5000	5000	0
134	20250512	190200	0	5000	5000	5000	5000	0
135	20250512	190100	0	5000	5000	5000	5000	0
136	20250512	190000	0	5000	5000	5000	5000	0
137	20250512	185900	0	5000	5000	5000	5000	0
138	20250512	185800	0	5000	5000	5000	5000	0
139	20250512	185700	0	5000	5000	5000	5000	0
140	20250512	185600	0	5000	5000	5000	5000	0
141	20250512	185500	0	5000	5000	5000	5000	0
142	20250512	185400	0	5000	5000	5000	5000	0
143	20250512	185300	0	5000	5000	5000	5000	0
144	20250512	185200	0	5000	5000	5000	5000	0
145	20250512	185100	0	5000	5000	5000	5000	0
146	20250512	185000	0	5000	5000	5000	5000	0
147	20250512	184900	0	5000	5000	5000	5000	0
148	20250512	184800	0	5000	5000	5000	5000	0
149	20250512	184700	0	5000	5000	5000	5000	0
150	20250512	184600	0	5000	5000	5000	5000	0
151	20250512	184500	0	5000	5000	5000	5000	0
152	20250512	184400	0	5000	5000	5000	5000	0
153	20250512	184300	0	5000	5000	5000	5000	0
154	20250512	184200	0	5000	5000	5000	5000	0
155	20250512	184100	0	5000	5000	5000	5000	0
156	20250512	184000	0	5000	5000	5000	5000	0
157	20250512	183900	0	5000	5000	5000	5000	0
158	20250512	183800	0	5000	5000	5000	5000	0
159	20250512	183700	0	5000	5000	5000	5000	0
160	20250512	183600	0	5000	5000	5000	5000	0
161	20250512	183500	0	5000	5000	5000	5000	0
162	20250512	183400	0	5000	5000	5000	5000	0
163	20250512	183300	0	5000	5000	5000	5000	0
164	20250512	183200	0	5000	5000	5000	5000	0
165	20250512	183100	0	5000	5000	5000	5000	0
166	20250512	183000	0	5000	5000	5000	5000	0
167	20250512	182900	0	5000	5000	5000	5000	0
168	20250512	182800	0	5000	5000	5000	5000	0
169	20250512	182700	0	5000	5000	5000	5000	0
170	20250512	182600	0	5000	5000	5000	5000	0
171	20250512	182500	0	5000	5000	5000	5000	0
172	20250512	182400	0	5000	5000	5000	5000	0
173	20250512	182300	0	5000	5000	5000	5000	0
174	20250512	182200	0	5000	5000	5000	5000	0
175	20250512	182100	0	5000	5000	5000	5000	0
176	20250512	182000	0	5000	5000	5000	5000	0
177	20250512	181900	0	5000	5000	5000	5000	0
178	20250512	181800	0	5000	5000	5000	5000	0
179	20250512	181700	0	5000	5000	5000	5000	0
180	20250512	181600	0	5000	5000	5000	5000	0
181	20250512	181500	0	5000	5000	5000	5000	0
182	20250512	181400	0	5000	5000	5000	5000	0
183	20250512	181300	0	5000	5000	5000	5000	0
184	20250512	181200	0	5000	5000	5000	5000	0
185	20250512	181100	0	5000	5000	5000	5000	0
186	20250512	181000	0	5000	5000	5000	5000	0
187	20250512	180900	0	5000	5000	5000	5000	0
188	20250512	180800	0	5000	5000	5000	5000	0
189	20250512	180700	0	5000	5000	5000	5000	0
190	20250512	180600	0	5000	5000	5000	5000	0
191	20250512	180500	0	5000	5000	5000	5000	0
192	20250512	180400	0	5000	5000	5000	5000	0
193	20250512	180300	0	5000	5000	5000	5000	0
194	20250512	180200	0	5000	5000	5000	5000	0
195	20250512	180100	0	5000	5000	5000	5000	0
196	20250512	180000	0	5000	5000	5000	5000	0
197	20250512	175900	0	5000	5000	5000	5000	0
198	20250512	175800	0	5000	5000	5000	5000	0
199	20250512	175700	0	5000	5000	5000	5000	0
200	20250512	175600	0	5000	5000	5000	5000	0
201	20250512	175500	0	5000	5000	5000	5000	0
202	20250512	175400	0	5000	5000	5000	5000	0
203	20250512	175300	0	5000	5000	5000	5000	0
204	20250512	175200	0	5000	5000	5000	5000	0
205	20250512	175100	0	5000	5000	5000	5000	0
206	20250512	175000	0	5000	5000	5000	5000	0
207	20250512	174900	0	5000	5000	5000	5000	0
208	20250512	174800	0	5000	5000	5000	5000	0
209	20250512	174700	0	5000	5000	5000	5000	0
210	20250512	174600	0	5000	5000	5000	5000	0
211	20250512	174500	0	5000	5000	5000	5000	0
212	20250512	174400	0	5000	5000	5000	5000	0
213	20250512	174300	0	5000	5000	5000	5000	0
214	20250512	174200	0	5000	5000	5000	5000	0
215	20250512	174100	0	5000	5000	5000	5000	0
216	20250512	174000	0	5000	5000	5000	5000	0
217	20250512	173900	0	5000	5000	5000	5000	0
218	20250512	173800	0	5000	5000	5000	5000	0
219	20250512	173700	0	5000	5000	5000	5000	0
220	20250512	173600	0	5000	5000	5000	5000	0
221	20250512	173500	0	5000	5000	5000	5000	0
222	20250512	173400	0	5000	5000	5000	5000	0
223	20250512	173300	0	5000	5000	5000	5000	0
224	20250512	173200	0	5000	5000	5000	5000	0
225	20250512	173100	0	5000	5000	5000	5000	0
226	20250512	173000	0	5000	5000	5000	5000	0
227	20250512	172900	0	5000	5000	5000	5000	0
228	20250512	172800	0	5000	5000	5000	5000	0
229	20250512	172700	0	5000	5000	5000	5000	0
230	20250512	172600	0	5000	5000	5000	5000	0
231	20250512	172500	0	5000	5000	5000	5000	0
232	20250512	172400	0	5000	5000	5000	5000	0
233	20250512	172300	0	5000	5000	5000	5000	0
234	20250512	172200	0	5000	5000	5000	5000	0
235	20250512	172100	0	5000	5000	5000	5000	0
236	20250512	172000	0	5000	5000	5000	5000	0
237	20250512	171900	0	5000	5000	5000	5000	0
238	20250512	171800	0	5000	5000	5000	5000	0
239	20250512	171700	0	5000	5000	5000	5000	0
240	20250512	171600	0	5000	5000	5000	5000	0
241	20250512	171500	0	5000	5000	5000	5000	0
242	20250512	171400	0	5000	5000	5000	5000	0
243	20250512	171300	0	5000	5000	5000	5000	0
244	20250512	171200	0	5000	5000	5000	5000	0
245	20250512	171100	0	5000	5000	5000	5000	0
246	20250512	171000	0	5000	5000	5000	5000	0
247	20250512	170900	0	5000	5000	5000	5000	0
248	20250512	170800	0	5000	5000	5000	5000	0
249	20250512	170700	0	5000	5000	5000	5000	0
250	20250512	170600	0	5000	5000	5000	5000	0
251	20250512	170500	0	5000	5000	5000	5000	0
252	20250512	170400	0	5000	5000	5000	5000	0
253	20250512	170300	0	5000	5000	5000	5000	0
254	20250512	170200	0	5000	5000	5000	5000	0
255	20250512	170100	0	5000	5000	5000	5000	0
256	20250512	170000	0	5000	5000	5000	5000	0
257	20250512	165900	0	5000	5000	5000	5000	0
258	20250512	165800	0	5000	5000	5000	5000	0
259	20250512	165700	0	5000	5000	5000	5000	0
260	20250512	165600	0	5000	5000	5000	5000	0
261	20250512	165500	0	5000	5000	5000	5000	0
262	20250512	165400	0	5000	5000	5000	5000	0
263	20250512	165300	0	5000	5000	5000	5000	0
264	20250512	165200	0	5000	5000	5000	5000	0
265	20250512	165100	0	5000	5000	5000	5000	0
266	20250512	165000	0	5000	5000	5000	5000	0
267	20250512	164900	0	5000	5000	5000	5000	0
268	20250512	164800	0	5000	5000	5000	5000	0
269	20250512	164700	0	5000	5000	5000	5000	0
270	20250512	164600	0	5000	5000	5000	5000	0
271	20250512	164500	0	5000	5000	5000	5000	0
272	20250512	164400	0	5000	5000	5000	5000	0
273	20250512	164300	0	5000	5000	5000	5000	0
274	20250512	164200	0	5000	5000	5000	5000	0
275	20250512	164100	0	5000	5000	5000	5000	0
276	20250512	164000	0	5000	5000	5000	5000	0
277	20250512	163900	0	5000	5000	5000	5000	0
278	20250512	163800	0	5000	5000	5000	5000	0
279	20250512	163700	0	5000	5000	5000	5000	0
280	20250512	163600	0	5000	5000	5000	5000	0
281	20250512	163500	0	5000	5000	5000	5000	0
282	20250512	163400	0	5000	5000	5000	5000	0
283	20250512	163300	0	5000	5000	5000	5000	0
284	20250512	163200	0	5000	5000	5000	5000	0
285	20250512	163100	0	5000	5000	5000	5000	0
286	20250512	163000	0	5000	5000	5000	5000	0
287	20250512	162900	0	5000	5000	5000	5000	0
288	20250512	162800	0	5000	5000	5000	5000	0
289	20250512	162700	0	5000	5000	5000	5000	0
290	20250512	162600	0	5000	5000	5000	5000	0
291	20250512	162500	0	5000	5000	5000	5000	0
292	20250512	162400	0	5000	5000	5000	5000	0
293	20250512	162300	0	5000	5000	5000	5000	0
294	20250512	162200	0	5000	5000	5000	5000	0
295	20250512	162100	0	5000	5000	5000	5000	0
296	20250512	162000	0	5000	5000	5000	5000	0
297	20250512	161900	0	5000	5000	5000	5000	0
298	20250512	161800	0	5000	5000	5000	5000	0
299	20250512	161700	0	5000	5000	5000	5000	0
300	20250512	161600	0	5000	5000	5000	5000	0
301	20250512	161500	0	5000	5000	5000	5000	0
302	20250512	161400	0	5000	5000	5000	5000	0
303	20250512	161300	0	5000	5000	5000	5000	0
304	20250512	161200	0	5000	5000	5000	5000	0
305	20250512	161100	0	5000	5000	5000	5000	0
306	20250512	161000	0	5000	5000	5000	5000	0
307	20250512	160900	0	5000	5000	5000	5000	0
308	20250512	160800	0	5000	5000	5000	5000	0
309	20250512	160700	0	5000	5000	5000	5000	0
310	20250512	160600	0	5000	5000	5000	5000	0
311	20250512	160500	0	5000	5000	5000	5000	0
312	20250512	160400	0	5000	5000	5000	5000	0
313	20250512	160300	0	5000	5000	5000	5000	0
314	20250512	160200	0	5000	5000	5000	5000	0
315	20250512	160100	0	5000	5000	5000	5000	0
316	20250512	160000	0	5000	5000	5000	5000	0
317	20250512	155900	0	5000	5000	5000	5000	0
318	20250512	155800	0	5000	5000	5000	5000	0
319	20250512	155700	0	5000	5000	5000	5000	0
320	20250512	155600	0	5000	5000	5000	5000	0
321	20250512	155500	0	5000	5000	5000	5000	0
322	20250512	155400	0	5000	5000	5000	5000	0
323	20250512	155300	0	5000	5000	5000	5000	0
324	20250512	155200	0	5000	5000	5000	5000	0
325	20250512	155100	0	5000	5000	5000	5000	0
326	20250512	155000	0	5000	5000	5000	5000	0
327	20250512	154900	0	5000	5000	5000	5000	0
328	20250512	154800	0	5000	5000	5000	5000	0
329	20250512	154700	0	5000	5000	5000	5000	0
330	20250512	154600	0	5000	5000	5000	5000	0
331	20250512	154500	0	5000	5000	5000	5000	0
332	20250512	154400	0	5000	5000	5000	5000	0
333	20250512	154300	0	5000	5000	5000	5000	0
334	20250512	154200	0	5000	5000	5000	5000	0
335	20250512	154100	0	5000	5000	5000	5000	0
336	20250512	154000	0	5000	5000	5000	5000	0
337	20250512	153900	0	5000	5000	5000	5000	0
338	20250512	153800	0	5000	5000	5000	5000	0
339	20250512	153700	0	5000	5000	5000	5000	0
340	20250512	153600	0	5000	5000	5000	5000	0
341	20250512	153500	0	5000	5000	5000	5000	0
342	20250512	153400	0	5000	5000	5000	5000	0
343	20250512	153300	0	5000	5000	5000	5000	0
344	20250512	153200	0	5000	5000	5000	5000	0
345	20250512	153100	0	5000	5000	5000	5000	0
346	20250512	153000	0	5000	5000	5000	5000	0
347	20250512	152900	0	5000	5000	5000	5000	0
348	20250512	152800	0	5000	5000	5000	5000	0
349	20250512	152700	0	5000	5000	5000	5000	0
350	20250512	152600	0	5000	5000	5000	5000	0
351	20250512	152500	0	5000	5000	5000	5000	0
352	20250512	152400	0	5000	5000	5000	5000	0
353	20250512	152300	0	5000	5000	5000	5000	0
354	20250512	152200	0	5000	5000	5000	5000	0
355	20250512	152100	0	5000	5000	5000	5000	0
356	20250512	152000	0	5000	5000	5000	5000	0
357	20250512	151900	0	5000	5000	5000	5000	0
358	20250512	151800	0	5000	5000	5000	5000	0
359	20250512	151700	0	5000	5000	5000	5000	0
360	20250512	151600	0	5000	5000	5000	5000	0
361	20250512	151500	0	5000	5000	5000	5000	0
362	20250512	151400	0	5000	5000	5000	5000	0
363	20250512	151300	0	5000	5000	5000	5000	0
364	20250512	151200	0	5000	5000	5000	5000	0
365	20250512	151100	0	5000	5000	5000	5000	0
366	20250512	151000	0	5000	5000	5000	5000	0
367	20250512	150900	0	5000	5000	5000	5000	0
368	20250512	150800	0	5000	5000	5000	5000	0
369	20250512	150700	0	5000	5000	5000	5000	0
370	20250512	150600	0	5000	5000	5000	5000	0
371	20250512	150500	0	5000	5000	5000	5000	0
372	20250512	150400	0	5000	5000	5000	5000	0
373	20250512	150300	0	5000	5000	5000	5000	0
374	20250512	150200	0	5000	5000	5000	5000	0
375	20250512	150100	0	5000	5000	5000	5000	0
376	20250512	150000	0	5000	5000	5000	5000	0
377	20250512	145900	0	5000	5000	5000	5000	0
378	20250512	145800	0	5000	5000	5000	5000	0
379	20250512	145700	0	5000	5000	5000	5000	0
380	20250512	145600	0	5000	5000	5000	5000	0
381	20250512	145500	0	5000	5000	5000	5000	0
382	20250512	145400	0	5000	5000	5000	5000	0
383	20250512	145300	0	5000	5000	5000	5000	0
384	20250512	145200	0	5000	5000	5000	5000	0
385	20250512	145100	0	5000	5000	5000	5000	0
386	20250512	145000	0	5000	5000	5000	5000	0
387	20250512	144900	0	5000	5000	5000	5000	0
388	20250512	144800	0	5000	5000	5000	5000	0
389	20250512	144700	0	5000	5000	5000	5000	0
390	20250512	144600	0	5000	5000	5000	5000	0
391	20250512	144500	0	5000	5000	5000	5000	0
392	20250512	144400	0	5000	5000	5000	5000	0
393	20250512	144300	0	5000	5000	5000	5000	0
394	20250512	144200	0	5000	5000	5000	5000	0
395	20250512	144100	0	5000	5000	5000	5000	0
396	20250512	144000	0	5000	5000	5000	5000	0
397	20250512	143900	0	5000	5000	5000	5000	0
398	20250512	143800	0	5000	5000	5000	5000	0
399	20250512	143700	0	5000	5000	5000	5000	0
400	20250512	143600	0	5000	5000	5000	5000	0
401	20250512	143500	0	5000	5000	5000	5000	0
402	20250512	143400	0	5000	5000	5000	5000	0
403	20250512	143300	0	5000	5000	5000	5000	0
404	20250512	143200	0	5000	5000	5000	5000	0
405	20250512	143100	0	5000	5000	5000	5000	0
406	20250512	143000	0	5000	5000	5000	5000	0
407	20250512	142900	0	5000	5000	5000	5000	0
408	20250512	142800	0	5000	5000	5000	5000	0
409	20250512	142700	0	5000	5000	5000	5000	0
410	20250512	142600	0	5000	5000	5000	5000	0
411	20250512	142500	0	5000	5000	5000	5000	0
412	20250512	142400	0	5000	5000	5000	5000	0
413	20250512	142300	0	5000	5000	5000	5000	0
414	20250512	142200	0	5000	5000	5000	5000	0
415	20250512	142100	0	5000	5000	5000	5000	0
416	20250512	142000	0	5000	5000	5000	5000	0
417	20250512	141900	0	5000	5000	5000	5000	0
418	20250512	141800	0	5000	5000	5000	5000	0
419	20250512	141700	0	5000	5000	5000	5000	0
420	20250512	141600	0	5000	5000	5000	5000	0
421	20250512	141500	0	5000	5000	5000	5000	0
422	20250512	141400	0	5000	5000	5000	5000	0
423	20250512	141300	0	5000	5000	5000	5000	0
424	20250512	141200	0	5000	5000	5000	5000	0
425	20250512	141100	0	5000	5000	5000	5000	0
426	20250512	141000	0	5000	5000	5000	5000	0
427	20250512	140900	0	5000	5000	5000	5000	0
428	20250512	140800	0	5000	5000	5000	5000	0
429	20250512	140700	0	5000	5000	5000	5000	0
430	20250512	140600	0	5000	5000	5000	5000	0
431	20250512	140500	0	5000	5000	5000	5000	0
432	20250512	140400	0	5000	5000	5000	5000	0
433	20250512	140300	0	5000	5000	5000	5000	0
434	20250512	140200	0	5000	5000	5000	5000	0
435	20250512	140100	0	5000	5000	5000	5000	0
436	20250512	140000	0	5000	5000	5000	5000	0
437	20250512	135900	0	5000	5000	5000	5000	0
438	20250512	135800	0	5000	5000	5000	5000	0
439	20250512	135700	0	5000	5000	5000	5000	0
440	20250512	135600	0	5000	5000	5000	5000	0
441	20250512	135500	0	5000	5000	5000	5000	0
442	20250512	135400	0	5000	5000	5000	5000	0
443	20250512	135300	0	5000	5000	5000	5000	0
444	20250512	135200	0	5000	5000	5000	5000	0
445	20250512	135100	0	5000	5000	5000	5000	0
446	20250512	135000	0	5000	5000	5000	5000	0
447	20250512	134900	0	5000	5000	5000	5000	0
448	20250512	134800	0	5000	5000	5000	5000	0
449	20250512	134700	0	5000	5000	5000	5000	0
450	20250512	134600	0	5000	5000	5000	5000	0
451	20250512	134500	0	5000	5000	5000	5000	0
452	20250512	134400	0	5000	5000	5000	5000	0
453	20250512	134300	0	5000	5000	5000	5000	0
454	20250512	134200	0	5000	5000	5000	5000	0
455	20250512	134100	0	5000	5000	5000	5000	0
456	20250512	134000	0	5000	5000	5000	5000	0
457	20250512	133900	0	5000	5000	5000	5000	0
458	20250512	133800	0	5000	5000	5000	5000	0
459	20250512	133700	0	5000	5000	5000	5000	0
460	20250512	133600	0	5000	5000	5000	5000	0
461	20250512	133500	0	5000	5000	5000	5000	0
462	20250512	133400	0	5000	5000	5000	5000	0
463	20250512	133300	0	5000	5000	5000	5000	0
464	20250512	133200	0	5000	5000	5000	5000	0
465	20250512	133100	0	5000	5000	5000	5000	0
466	20250512	133000	0	5000	5000	5000	5000	0
467	20250512	132900	0	5000	5000	5000	5000	0
468	20250512	132800	0	5000	5000	5000	5000	0
469	20250512	132700	0	5000	5000	5000	5000	0
470	20250512	132600	0	5000	5000	5000	5000	0
471	20250512	132500	0	5000	5000	5000	5000	0
472	20250512	132400	0	5000	5000	5000	5000	0
473	20250512	132300	0	5000	5000	5000	5000	0
474	20250512	132200	0	5000	5000	5000	5000	0
475	20250512	132100	0	5000	5000	5000	5000	0
476	20250512	132000	0	5000	5000	5000	5000	0
477	20250512	131900	0	5000	5000	5000	5000	0
478	20250512	131800	0	5000	5000	5000	5000	0
479	20250512	131700	0	5000	5000	5000	5000	0
480	20250512	131600	0	5000	5000	5000	5000	0
481	20250512	131500	0	5000	5000	5000	5000	0
482	20250512	131400	0	5000	5000	5000	5000	0
483	20250512	131300	0	5000	5000	5000	5000	0
484	20250512	131200	0	5000	5000	5000	5000	0
485	20250512	131100	0	5000	5000	5000	5000	0
486	20250512	131000	0	5000	5000	5000	5000	0
487	20250512	130900	0	5000	5000	5000	5000	0
488	20250512	130800	0	5000	5000	5000	5000	0
489	20250512	130700	0	5000	5000	5000	5000	0
490	20250512	130600	0	5000	5000	5000	5000	0
491	20250512	130500	0	5000	5000	5000	5000	0
492	20250512	130400	0	5000	5000	5000	5000	0
493	20250512	130300	0	5000	5000	5000	5000	0
494	20250512	130200	0	5000	5000	5000	5000	0
495	20250512	130100	0	5000	5000	5000	5000	0
496	20250512	130000	0	5000	5000	5000	5000	0
497	20250512	125900	0	5000	5000	5000	5000	0
498	20250512	125800	0	5000	5000	5000	5000	0
499	20250512	125700	0	5000	5000	5000	5000	0
500	20250512	125600	0	5000	5000	5000	5000	0
501	20250512	125500	0	5000	5000	5000	5000	0
502	20250512	125400	0	5000	5000	5000	5000	0
503	20250512	125300	0	5000	5000	5000	5000	0
504	20250512	125200	0	5000	5000	5000	5000	0
505	20250512	125100	0	5000	5000	5000	5000	0
506	20250512	125000	0	5000	5000	5000	5000	0
507	20250512	124900	0	5000	5000	5000	5000	0
508	20250512	124800	0	5000	5000	5000	5000	0
509	20250512	124700	0	5000	5000	5000	5000	0
510	20250512	124600	0	5000	5000	5000	5000	0
511	20250512	124500	0	5000	5000	5000	5000	0
512	20250512	124400	0	5000	5000	5000	5000	0
513	20250512	124300	0	5000	5000	5000	5000	0
514	20250512	124200	0	5000	5000	5000	5000	0
515	20250512	124100	0	5000	5000	5000	5000	0
516	20250512	124000	0	5000	5000	5000	5000	0
517	20250512	123900	0	5000	5000	5000	5000	0
518	20250512	123800	0	5000	5000	5000	5000	0
519	20250512	123700	0	5000	5000	5000	5000	0
520	20250512	123600	0	5000	5000	5000	5000	0
521	20250512	123500	0	5000	5000	5000	5000	0
522	20250512	123400	0	5000	5000	5000	5000	0
523	20250512	123300	0	5000	5000	5000	5000	0
524	20250512	123200	0	5000	5000	5000	5000	0
525	20250512	123100	0	5000	5000	5000	5000	0
526	20250512	123000	0	5000	5000	5000	5000	0
527	20250512	122900	0	5000	5000	5000	5000	0
528	20250512	122800	0	5000	5000	5000	5000	0
529	20250512	122700	0	5000	5000	5000	5000	0
530	20250512	122600	0	5000	5000	5000	5000	0
531	20250512	122500	0	5000	5000	5000	5000	0
532	20250512	122400	0	5000	5000	5000	5000	0
533	20250512	122300	0	5000	5000	5000	5000	0
534	20250512	122200	0	5000	5000	5000	5000	0
535	20250512	122100	0	5000	5000	5000	5000	0
536	20250512	122000	0	5000	5000	5000	5000	0
537	20250512	121900	0	5000	5000	5000	5000	0
538	20250512	121800	0	5000	5000	5000	5000	0
539	20250512	121700	0	5000	5000	5000	5000	0
540	20250512	121600	0	5000	5000	5000	5000	0
541	20250512	121500	0	5000	5000	5000	5000	0
542	20250512	121400	0	5000	5000	5000	5000	0
543	20250512	121300	0	5000	5000	5000	5000	0
544	20250512	121200	0	5000	5000	5000	5000	0
545	20250512	121100	0	5000	5000	5000	5000	0
546	20250512	121000	0	5000	5000	5000	5000	0
547	20250512	120900	0	5000	5000	5000	5000	0
548	20250512	120800	0	5000	5000	5000	5000	0
549	20250512	120700	0	5000	5000	5000	5000	0
550	20250512	120600	0	5000	5000	5000	5000	0
551	20250512	120500	0	5000	5000	5000	5000	0
552	20250512	120400	0	5000	5000	5000	5000	0
553	20250512	120300	0	5000	5000	5000	5000	0
554	20250512	120200	0	5000	5000	5000	5000	0
555	20250512	120100	0	5000	5000	5000	5000	0
556	20250512	120000	0	5000	5000	5000	5000	0
557	20250512	115900	0	5000	5000	5000	5000	0
558	20250512	115800	0	5000	5000	5000	5000	0
559	20250512	115700	0	5000	5000	5000	5000	0
560	20250512	115600	0	5000	5000	5000	5000	0
561	20250512	115500	0	5000	5000	5000	5000	0
562	20250512	115400	0	5000	5000	5000	5000	0
563	20250512	115300	0	5000	5000	5000	5000	0
564	20250512	115200	0	5000	5000	5000	5000	0
565	20250512	115100	0	5000	5000	5000	5000	0
566	20250512	115000	0	5000	5000	5000	5000	0
567	20250512	114900	0	5000	5000	5000	5000	0
568	20250512	114800	0	5000	5000	5000	5000	0
569	20250512	114700	0	5000	5000	5000	5000	0
570	20250512	114600	0	5000	5000	5000	5000	0
571	20250512	114500	0	5000	5000	5000	5000	0
572	20250512	114400	0	5000	5000	5000	5000	0
573	20250512	114300	0	5000	5000	5000	5000	0
574	20250512	114200	0	5000	5000	5000	5000	0
575	20250512	114100	0	5000	5000	5000	5000	0
576	20250512	114000	0	5000	5000	5000	5000	0
577	20250512	113900	0	5000	5000	5000	5000	0
578	20250512	113800	0	5000	5000	5000	5000	0
579	20250512	113700	0	5000	5000	5000	5000	0
580	20250512	113600	0	5000	5000	5000	5000	0
581	20250512	113500	0	5000	5000	5000	5000	0
582	20250512	113400	0	5000	5000	5000	5000	0
583	20250512	113300	0	5000	5000	5000	5000	0
584	20250512	113200	0	5000	5000	5000	5000	0
585	20250512	113100	0	5000	5000	5000	5000	0
586	20250512	113000	0	5000	5000	5000	5000	0
587	20250512	112900	0	5000	5000	5000	5000	0
588	20250512	112800	0	5000	5000	5000	5000	0
589	20250512	112700	0	5000	5000	5000	5000	0
590	20250512	112600	0	5000	5000	5000	5000	0
591	20250512	112500	0	5000	5000	5000	5000	0
592	20250512	112400	0	5000	5000	5000	5000	0
593	20250512	112300	0	5000	5000	5000	5000	0
594	20250512	112200	0	5000	5000	5000	5000	0
595	20250512	112100	0	5000	5000	5000	5000	0
596	20250512	112000	0	5000	5000	5000	5000	0
597	20250512	111900	0	5000	5000	5000	5000	0
598	20250512	111800	0	5000	5000	5000	5000	0
599	20250512	111700	0	5000	5000	5000	5000	0
600	20250512	111600	0	5000	5000	5000	5000	0
601	20250512	111500	0	5000	5000	5000	5000	0
602	20250512	111400	0	5000	5000	5000	5000	0
603	20250512	111300	0	5000	5000	5000	5000	0
604	20250512	111200	0	5000	5000	5000	5000	0
605	20250512	111100	0	5000	5000	5000	5000	0
606	20250512	111000	0	5000	5000	5000	5000	0
607	20250512	110900	0	5000	5000	5000	5000	0
608	20250512	110800	0	5000	5000	5000	5000	0
609	20250512	110700	0	5000	5000	5000	5000	0
610	20250512	110600	0	5000	5000	5000	5000	0
611	20250512	110500	0	5000	5000	5000	5000	0
612	20250512	110400	0	5000	5000	5000	5000	0
613	20250512	110300	0	5000	5000	5000	5000	0
614	20250512	110200	0	5000	5000	5000	5000	0
615	20250512	110100	0	5000	5000	5000	5000	0
616	20250512	110000	0	5000	5000	5000	5000	0
617	20250512	105900	0	5000	5000	5000	5000	0
618	20250512	105800	0	5000	5000	5000	5000	0
619	20250512	105700	0	5000	5000	5000	5000	0
620	20250512	105600	0	5000	5000	5000	5000	0
621	20250512	105500	0	5000	5000	5000	5000	0
622	20250512	105400	0	5000	5000	5000	5000	0
623	20250512	105300	0	5000	5000	5000	5000	0
624	20250512	105200	0	5000	5000	5000	5000	0
625	20250512	105100	0	5000	5000	5000	5000	0
626	20250512	105000	0	5000	5000	5000	5000	0
627	20250512	104900	0	5000	5000	5000	5000	0
628	20250512	104800	0	5000	5000	5000	5000	0
629	20250512	104700	0	5000	5000	5000	5000	0
630	20250512	104600	0	5000	5000	5000	5000	0
631	20250512	104500	0	5000	5000	5000	5000	0
632	20250512	104400	0	5000	5000	5000	5000	0
633	20250512	104300	0	5000	5000	5000	5000	0
634	20250512	104200	0	5000	5000	5000	5000	0
635	20250512	104100	0	5000	5000	5000	5000	0
636	20250512	104000	0	5000	5000	5000	5000	0
637	20250512	103900	0	5000	5000	5000	5000	0
638	20250512	103800	0	5000	5000	5000	5000	0
639	20250512	103700	0	5000	5000	5000	5000	0
640	20250512	103600	0	5000	5000	5000	5000	0
641	20250512	103500	0	5000	5000	5000	5000	0
642	20250512	103400	0	5000	5000	5000	5000	0
643	20250512	103300	0	5000	5000	5000	5000	0
644	20250512	103200	0	5000	5000	5000	5000	0
645	20250512	103100	0	5000	5000	5000	5000	0
646	20250512	103000	0	5000	5000	5000	5000	0
647	20250512	102900	0	5000	5000	5000	5000	0
648	20250512	102800	0	5000	5000	5000	5000	0
649	20250512	102700	0	5000	5000	5000	5000	0
650	20250512	102600	0	5000	5000	5000	5000	0
651	20250512	102500	0	5000	5000	5000	5000	0
652	20250512	102400	0	5000	5000	5000	5000	0
653	20250512	102300	0	5000	5000	5000	5000	0
654	20250512	102200	0	5000	5000	5000	5000	0
655	20250512	102100	0	5000	5000	5000	5000	0
656	20250512	102000	0	5000	5000	5000	5000	0
657	20250512	101900	0	5000	5000	5000	5000	0
658	20250512	101800	0	5000	5000	5000	5000	0
659	20250512	101700	0	5000	5000	5000	5000	0
660	20250512	101600	0	5000	5000	5000	5000	0
661	20250512	101500	0	5000	5000	5000	5000	0
662	20250512	101400	0	5000	5000	5000	5000	0
663	20250512	101300	0	5000	5000	5000	5000	0
664	20250512	101200	0	5000	5000	5000	5000	0
665	20250512	101100	0	5000	5000	5000	5000	0
666	20250512	101000	0	5000	5000	5000	5000	0
667	20250512	100900	0	5000	5000	5000	5000	0
668	20250512	100800	0	5000	5000	5000	5000	0
669	20250512	100700	0	5000	5000	5000	5000	0
670	20250512	100600	0	5000	5000	5000	5000	0
671	20250512	100500	0	5000	5000	5000	5000	0
672	20250512	100400	0	5000	5000	5000	5000	0
673	20250512	100300	0	5000	5000	5000	5000	0
674	20250512	100200	0	5000	5000	5000	5000	0
675	20250512	100100	0	5000	5000	5000	5000	0
676	20250512	100000	0	5000	5000	5000	5000	0
677	20250512	095900	0	5000	5000	5000	5000	0
678	20250512	095800	0	5000	5000	5000	5000	0
679	20250512	095700	0	5000	5000	5000	5000	0
680	20250512	095600	0	5000	5000	5000	5000	0
681	20250512	095500	0	5000	5000	5000	5000	0
682	20250512	095400	0	5000	5000	5000	5000	0
683	20250512	095300	0	5000	5000	5000	5000	0
684	20250512	095200	0	5000	5000	5000	5000	0
685	20250512	095100	0	5000	5000	5000	5000	0
686	20250512	095000	0	5000	5000	5000	5000	0
687	20250512	094900	0	5000	5000	5000	5000	0
688	20250512	094800	0	5000	5000	5000	5000	0
689	20250512	094700	0	5000	5000	5000	5000	0
690	20250512	094600	0	5000	5000	5000	5000	0
691	20250512	094500	0	5000	5000	5000	5000	0
692	20250512	094400	0	5000	5000	5000	5000	0
693	20250512	094300	0	5000	5000	5000	5000	0
694	20250512	094200	0	5000	5000	5000	5000	0
695	20250512	094100	0	5000	5000	5000	5000	0
696	20250512	094000	0	5000	5000	5000	5000	0
697	20250512	093900	0	5000	5000	5000	5000	0
698	20250512	093800	0	5000	5000	5000	5000	0
699	20250512	093700	0	5000	5000	5000	5000	0
700	20250512	093600	0	5000	5000	5000	5000	0
701	20250512	093500	0	5000	5000	5000	5000	0
702	20250512	093400	0	5000	5000	5000	5000	0
703	20250512	093300	0	5000	5000	5000	5000	0
704	20250512	093200	0	5000	5000	5000	5000	0
705	20250512	093100	0	5000	5000	5000	5000	0
706	20250512	093000	0	5000	5000	5000	5000	0
707	20250512	092900	0	5000	5000	5000	5000	0
708	20250512	092800	0	5000	5000	5000	5000	0
709	20250512	092700	0	5000	5000	5000	5000	0
710	20250512	092600	0	5000	5000	5000	5000	0
711	20250512	092500	0	5000	5000	5000	5000	0
712	20250512	092400	0	5000	5000	5000	5000	0
713	20250512	092300	0	5000	5000	5000	5000	0
714	20250512	092200	0	5000	5000	5000	5000	0
715	20250512	092100	0	5000	5000	5000	5000	0
716	20250512	092000	0	5000	5000	5000	5000	0
717	20250512	091900	0	5000	5000	5000	5000	0
718	20250512	091800	0	5000	5000	5000	5000	0
719	20250512	091700	0	5000	5000	5000	5000	0
720	20250512	091600	0	5000	5000	5000	5000	0
721	20250512	091500	0	5000	5000	5000	5000	0
722	20250512	091400	0	5000	5000	5000	5000	0
723	20250512	091300	0	5000	5000	5000	5000	0
724	20250512	091200	0	5000	5000	5000	5000	0
725	20250512	091100	0	5000	5000	5000	5000	0
726	20250512	091000	0	5000	5000	5000	5000	0
727	20250512	090900	0	5000	5000	5000	5000	0
728	20250512	090800	0	5000	5000	5000	5000	0
729	20250512	090700	0	5000	5000	5000	5000	0
730	20250512	090600	0	5000	5000	5000	5000	0
731	20250512	090500	0	5000	5000	5000	5000	0
732	20250512	090400	0	5000	5000	5000	5000	0
733	20250512	090300	0	5000	5000	5000	5000	0
734	20250512	090200	0	5000	5000	5000	5000	0
735	20250512	090100	0	5000	5000	5000	5000	0
736	20250512	090000	0	5000	5000	5000	5000	0