KissMeData/086220/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195400	4345750	2600	2600	2600	2600	561
3	20240517	195300	4345750	2600	2600	2600	2600	0
4	20240517	195200	4345750	2600	2600	2600	2600	0
5	20240517	195100	4345750	2600	2600	2600	2600	0
6	20240517	195000	4345750	2600	2600	2600	2600	0
7	20240517	194900	4345750	2600	2600	2600	2600	0
8	20240517	194800	4345750	2600	2600	2600	2600	0
9	20240517	194700	4345750	2600	2600	2600	2600	0
10	20240517	194600	4345750	2600	2600	2600	2600	0
11	20240517	194500	4345750	2600	2600	2600	2600	0
12	20240517	194400	4345750	2600	2600	2600	2600	0
13	20240517	194300	4345750	2600	2600	2600	2600	0
14	20240517	194200	4345750	2600	2600	2600	2600	0
15	20240517	194100	4345750	2600	2600	2600	2600	0
16	20240517	194000	4345750	2600	2600	2600	2600	0
17	20240517	193900	4345750	2600	2600	2600	2600	0
18	20240517	193800	4345750	2600	2600	2600	2600	0
19	20240517	193700	4345750	2600	2600	2600	2600	0
20	20240517	193600	4345750	2600	2600	2600	2600	0
21	20240517	193500	4345750	2600	2600	2600	2600	0
22	20240517	193400	4345750	2600	2600	2600	2600	0
23	20240517	193300	4345750	2600	2600	2600	2600	0
24	20240517	193200	4345750	2600	2600	2600	2600	0
25	20240517	193100	4345750	2600	2600	2600	2600	0
26	20240517	193000	4345750	2600	2600	2600	2600	0
27	20240517	192900	4345750	2600	2600	2600	2600	0
28	20240517	192800	4345750	2600	2600	2600	2600	0
29	20240517	192700	4345750	2600	2600	2600	2600	0
30	20240517	192600	4345750	2600	2600	2600	2600	0
31	20240517	192500	4345750	2600	2600	2600	2600	0
32	20240517	192400	4345750	2600	2600	2600	2600	561
33	20240517	192300	4345750	2600	2600	2600	2600	0
34	20240517	192200	4345750	2600	2600	2600	2600	0
35	20240517	192100	4345750	2600	2600	2600	2600	0
36	20240517	192000	4345750	2600	2600	2600	2600	0
37	20240517	191900	4345750	2600	2600	2600	2600	0
38	20240517	191800	4345750	2600	2600	2600	2600	0
39	20240517	191700	4345750	2600	2600	2600	2600	0
40	20240517	191600	4345750	2600	2600	2600	2600	0
41	20240517	191500	4345750	2600	2600	2600	2600	0
42	20240517	191400	4345750	2600	2600	2600	2600	0
43	20240517	191300	4345750	2600	2600	2600	2600	0
44	20240517	191200	4345750	2600	2600	2600	2600	0
45	20240517	191100	4345750	2600	2600	2600	2600	0
46	20240517	191000	4345750	2600	2600	2600	2600	0
47	20240517	190900	4345750	2600	2600	2600	2600	0
48	20240517	190800	4345750	2600	2600	2600	2600	0
49	20240517	190700	4345750	2600	2600	2600	2600	0
50	20240517	190600	4345750	2600	2600	2600	2600	0
51	20240517	190500	4345750	2600	2600	2600	2600	0
52	20240517	190400	4345750	2600	2600	2600	2600	0
53	20240517	190300	4345750	2600	2600	2600	2600	0
54	20240517	190200	4345750	2600	2600	2600	2600	0
55	20240517	190100	4345750	2600	2600	2600	2600	0
56	20240517	190000	4345750	2600	2600	2600	2600	0
57	20240517	185900	4345750	2600	2600	2600	2600	0
58	20240517	185800	4345750	2600	2600	2600	2600	0
59	20240517	185700	4345750	2600	2600	2600	2600	0
60	20240517	185600	4345750	2600	2600	2600	2600	0
61	20240517	185500	4345750	2600	2600	2600	2600	0
62	20240517	185400	4345750	2600	2600	2600	2600	561
63	20240517	185300	4345750	2600	2600	2600	2600	0
64	20240517	185200	4345750	2600	2600	2600	2600	0
65	20240517	185100	4345750	2600	2600	2600	2600	0
66	20240517	185000	4345750	2600	2600	2600	2600	0
67	20240517	184900	4345750	2600	2600	2600	2600	0
68	20240517	184800	4345750	2600	2600	2600	2600	0
69	20240517	184700	4345750	2600	2600	2600	2600	0
70	20240517	184600	4345750	2600	2600	2600	2600	0
71	20240517	184500	4345750	2600	2600	2600	2600	0
72	20240517	184400	4345750	2600	2600	2600	2600	0
73	20240517	184300	4345750	2600	2600	2600	2600	0
74	20240517	184200	4345750	2600	2600	2600	2600	0
75	20240517	184100	4345750	2600	2600	2600	2600	0
76	20240517	184000	4345750	2600	2600	2600	2600	0
77	20240517	183900	4345750	2600	2600	2600	2600	0
78	20240517	183800	4345750	2600	2600	2600	2600	0
79	20240517	183700	4345750	2600	2600	2600	2600	0
80	20240517	183600	4345750	2600	2600	2600	2600	0
81	20240517	183500	4345750	2600	2600	2600	2600	0
82	20240517	183400	4345750	2600	2600	2600	2600	0
83	20240517	183300	4345750	2600	2600	2600	2600	0
84	20240517	183200	4345750	2600	2600	2600	2600	0
85	20240517	183100	4345750	2600	2600	2600	2600	0
86	20240517	183000	4345750	2600	2600	2600	2600	0
87	20240517	182900	4345750	2600	2600	2600	2600	0
88	20240517	182800	4345750	2600	2600	2600	2600	0
89	20240517	182700	4345750	2600	2600	2600	2600	0
90	20240517	182600	4345750	2600	2600	2600	2600	0
91	20240517	182500	4345750	2600	2600	2600	2600	0
92	20240517	182400	4345750	2600	2600	2600	2600	561
93	20240517	182300	4345750	2600	2600	2600	2600	0
94	20240517	182200	4345750	2600	2600	2600	2600	0
95	20240517	182100	4345750	2600	2600	2600	2600	0
96	20240517	182000	4345750	2600	2600	2600	2600	0
97	20240517	181900	4345750	2600	2600	2600	2600	0
98	20240517	181800	4345750	2600	2600	2600	2600	0
99	20240517	181700	4345750	2600	2600	2600	2600	0
100	20240517	181600	4345750	2600	2600	2600	2600	0
101	20240517	181500	4345750	2600	2600	2600	2600	0
102	20240517	181400	4345750	2600	2600	2600	2600	0
103	20240517	181300	4345750	2600	2600	2600	2600	0
104	20240517	181200	4345750	2600	2600	2600	2600	0
105	20240517	181100	4345750	2600	2600	2600	2600	0
106	20240517	181000	4345750	2600	2600	2600	2600	0
107	20240517	180900	4345750	2600	2600	2600	2600	0
108	20240517	180800	4345750	2600	2600	2600	2600	0
109	20240517	180700	4345750	2600	2600	2600	2600	0
110	20240517	180600	4345750	2600	2600	2600	2600	0
111	20240517	180500	4345750	2600	2600	2600	2600	0
112	20240517	180400	4345750	2600	2600	2600	2600	0
113	20240517	180300	4345750	2600	2600	2600	2600	0
114	20240517	180200	4345750	2600	2600	2600	2600	0
115	20240517	180100	4345750	2600	2600	2600	2600	0
116	20240517	180000	4345750	2600	2600	2600	2600	0
117	20240517	175900	4345750	2600	2600	2600	2600	0
118	20240517	175800	4345750	2600	2600	2600	2600	0
119	20240517	175700	4345750	2600	2600	2600	2600	0
120	20240517	175600	4345750	2600	2600	2600	2600	0
121	20240517	175500	4345750	2600	2600	2600	2600	0
122	20240517	175400	4345750	2600	2600	2600	2600	561
123	20240517	175300	4345750	2600	2600	2600	2600	0
124	20240517	175200	4345750	2600	2600	2600	2600	0
125	20240517	175100	4345750	2600	2600	2600	2600	0
126	20240517	175000	4345750	2600	2600	2600	2600	0
127	20240517	174900	4345750	2600	2600	2600	2600	0
128	20240517	174800	4345750	2600	2600	2600	2600	0
129	20240517	174700	4345750	2600	2600	2600	2600	0
130	20240517	174600	4345750	2600	2600	2600	2600	0
131	20240517	174500	4345750	2600	2600	2600	2600	0
132	20240517	174400	4345750	2600	2600	2600	2600	0
133	20240517	174300	4345750	2600	2600	2600	2600	0
134	20240517	174200	4345750	2600	2600	2600	2600	0
135	20240517	174100	4345750	2600	2600	2600	2600	0
136	20240517	174000	4345750	2600	2600	2600	2600	0
137	20240517	173900	4345750	2600	2600	2600	2600	0
138	20240517	173800	4345750	2600	2600	2600	2600	0
139	20240517	173700	4345750	2600	2600	2600	2600	0
140	20240517	173600	4345750	2600	2600	2600	2600	0
141	20240517	173500	4345750	2600	2600	2600	2600	0
142	20240517	173400	4345750	2600	2600	2600	2600	0
143	20240517	173300	4345750	2600	2600	2600	2600	0
144	20240517	173200	4345750	2600	2600	2600	2600	0
145	20240517	173100	4345750	2600	2600	2600	2600	0
146	20240517	173000	4345750	2600	2600	2600	2600	0
147	20240517	172900	4345750	2600	2600	2600	2600	0
148	20240517	172800	4345750	2600	2600	2600	2600	0
149	20240517	172700	4345750	2600	2600	2600	2600	0
150	20240517	172600	4345750	2600	2600	2600	2600	0
151	20240517	172500	4345750	2600	2600	2600	2600	0
152	20240517	172400	4345750	2600	2600	2600	2600	561
153	20240517	172300	4345750	2600	2600	2600	2600	0
154	20240517	172200	4345750	2600	2600	2600	2600	0
155	20240517	172100	4345750	2600	2600	2600	2600	0
156	20240517	172000	4345750	2600	2600	2600	2600	0
157	20240517	171900	4345750	2600	2600	2600	2600	0
158	20240517	171800	4345750	2600	2600	2600	2600	0
159	20240517	171700	4345750	2600	2600	2600	2600	0
160	20240517	171600	4345750	2600	2600	2600	2600	0
161	20240517	171500	4345750	2600	2600	2600	2600	0
162	20240517	171400	4345750	2600	2600	2600	2600	0
163	20240517	171300	4345750	2600	2600	2600	2600	0
164	20240517	171200	4345750	2600	2600	2600	2600	0
165	20240517	171100	4345750	2600	2600	2600	2600	0
166	20240517	171000	4345750	2600	2600	2600	2600	0
167	20240517	170900	4345750	2600	2600	2600	2600	0
168	20240517	170800	4345750	2600	2600	2600	2600	0
169	20240517	170700	4345750	2600	2600	2600	2600	0
170	20240517	170600	4345750	2600	2600	2600	2600	0
171	20240517	170500	4345750	2600	2600	2600	2600	0
172	20240517	170400	4345750	2600	2600	2600	2600	0
173	20240517	170300	4345750	2600	2600	2600	2600	0
174	20240517	170200	4345750	2600	2600	2600	2600	0
175	20240517	170100	4345750	2600	2600	2600	2600	0
176	20240517	170000	4345750	2600	2600	2600	2600	0
177	20240517	165900	4345750	2600	2600	2600	2600	0
178	20240517	165800	4345750	2600	2600	2600	2600	0
179	20240517	165700	4345750	2600	2600	2600	2600	0
180	20240517	165600	4345750	2600	2600	2600	2600	0
181	20240517	165500	4345750	2600	2600	2600	2600	0
182	20240517	165400	4345750	2600	2600	2600	2600	561
183	20240517	165300	4345750	2600	2600	2600	2600	0
184	20240517	165200	4345750	2600	2600	2600	2600	0
185	20240517	165100	4345750	2600	2600	2600	2600	0
186	20240517	165000	4345750	2600	2600	2600	2600	0
187	20240517	164900	4345750	2600	2600	2600	2600	0
188	20240517	164800	4345750	2600	2600	2600	2600	0
189	20240517	164700	4345750	2600	2600	2600	2600	0
190	20240517	164600	4345750	2600	2600	2600	2600	0
191	20240517	164500	4345750	2600	2600	2600	2600	0
192	20240517	164400	4345750	2600	2600	2600	2600	0
193	20240517	164300	4345750	2600	2600	2600	2600	0
194	20240517	164200	4345750	2600	2600	2600	2600	0
195	20240517	164100	4345750	2600	2600	2600	2600	0
196	20240517	164000	4345750	2600	2600	2600	2600	0
197	20240517	163900	4345750	2600	2600	2600	2600	0
198	20240517	163800	4345750	2600	2600	2600	2600	0
199	20240517	163700	4345750	2600	2600	2600	2600	0
200	20240517	163600	4345750	2600	2600	2600	2600	0
201	20240517	163500	4345750	2600	2600	2600	2600	0
202	20240517	163400	4345750	2600	2600	2600	2600	0
203	20240517	163300	4345750	2600	2600	2600	2600	0
204	20240517	163200	4345750	2600	2600	2600	2600	0
205	20240517	163100	4345750	2600	2600	2600	2600	0
206	20240517	163000	4345750	2600	2600	2600	2600	0
207	20240517	162900	4345750	2600	2600	2600	2600	0
208	20240517	162800	4345750	2600	2600	2600	2600	0
209	20240517	162700	4345750	2600	2600	2600	2600	0
210	20240517	162600	4345750	2600	2600	2600	2600	0
211	20240517	162500	4345750	2600	2600	2600	2600	0
212	20240517	162400	4345750	2600	2600	2600	2600	561
213	20240517	162300	4345750	2600	2600	2600	2600	0
214	20240517	162200	4345750	2600	2600	2600	2600	0
215	20240517	162100	4345750	2600	2600	2600	2600	0
216	20240517	162000	4345750	2600	2600	2600	2600	0
217	20240517	161900	4345750	2600	2600	2600	2600	0
218	20240517	161800	4345750	2600	2600	2600	2600	0
219	20240517	161700	4345750	2600	2600	2600	2600	0
220	20240517	161600	4345750	2600	2600	2600	2600	0
221	20240517	161500	4345750	2600	2600	2600	2600	0
222	20240517	161400	4345750	2600	2600	2600	2600	0
223	20240517	161300	4345750	2600	2600	2600	2600	0
224	20240517	161200	4345750	2600	2600	2600	2600	0
225	20240517	161100	4345750	2600	2600	2600	2600	0
226	20240517	161000	4345750	2600	2600	2600	2600	0
227	20240517	160900	4345750	2600	2600	2600	2600	0
228	20240517	160800	4345750	2600	2600	2600	2600	0
229	20240517	160700	4345750	2600	2600	2600	2600	0
230	20240517	160600	4345750	2600	2600	2600	2600	0
231	20240517	160500	4345750	2600	2600	2600	2600	0
232	20240517	160400	4345750	2600	2600	2600	2600	0
233	20240517	160300	4345750	2600	2600	2600	2600	0
234	20240517	160200	4345750	2600	2600	2600	2600	0
235	20240517	160100	4345750	2600	2600	2600	2600	0
236	20240517	160000	4345750	2600	2600	2600	2600	0
237	20240517	155900	4345750	2600	2600	2600	2600	0
238	20240517	155800	4345750	2600	2600	2600	2600	0
239	20240517	155700	4345750	2600	2600	2600	2600	0
240	20240517	155600	4345750	2600	2600	2600	2600	0
241	20240517	155500	4345750	2600	2600	2600	2600	0
242	20240517	155400	4345750	2600	2600	2600	2600	561
243	20240517	155300	4345750	2600	2600	2600	2600	0
244	20240517	155200	4345750	2600	2600	2600	2600	0
245	20240517	155100	4345750	2600	2600	2600	2600	0
246	20240517	155000	4345750	2600	2600	2600	2600	0
247	20240517	154900	4345750	2600	2600	2600	2600	0
248	20240517	154800	4345750	2600	2600	2600	2600	0
249	20240517	154700	4345750	2600	2600	2600	2600	0
250	20240517	154600	4345750	2600	2600	2600	2600	0
251	20240517	154500	4345750	2600	2600	2600	2600	0
252	20240517	154400	4345750	2600	2600	2600	2600	0
253	20240517	154300	4345750	2600	2600	2600	2600	0
254	20240517	154200	4345750	2600	2600	2600	2600	0
255	20240517	154100	4345750	2600	2600	2600	2600	0
256	20240517	154000	4345750	2600	2600	2600	2600	0
257	20240517	153900	4345750	2600	2600	2600	2600	0
258	20240517	153800	4345750	2600	2600	2600	2600	0
259	20240517	153700	4345750	2600	2600	2600	2600	0
260	20240517	153600	4345750	2600	2600	2600	2600	0
261	20240517	153500	4345750	2600	2600	2600	2600	0
262	20240517	153400	4345750	2600	2600	2600	2600	0
263	20240517	153300	4345750	2600	2600	2600	2600	0
264	20240517	153200	4345750	2600	2600	2600	2600	0
265	20240517	153100	4345750	2600	2600	2600	2600	0
266	20240517	153000	4345750	2600	2600	2600	2600	0
267	20240517	152900	4345750	2600	2600	2600	2600	0
268	20240517	152800	4345750	2600	2600	2600	2600	0
269	20240517	152700	4345750	2600	2600	2600	2600	0
270	20240517	152600	4345750	2600	2600	2600	2600	0
271	20240517	152500	4345750	2600	2600	2600	2600	0
272	20240517	152400	4345750	2600	2600	2600	2600	0
273	20240517	152300	4345750	2600	2600	2600	2600	0
274	20240517	152200	4345750	2600	2600	2600	2600	0
275	20240517	152100	4345750	2600	2600	2600	2600	0
276	20240517	152000	4345750	2600	2600	2600	2600	0
277	20240517	151900	4345750	2600	2600	2600	2600	0
278	20240517	151800	4345750	2600	2600	2600	2600	0
279	20240517	151700	4345750	2600	2600	2600	2600	0
280	20240517	151600	4345750	2600	2600	2600	2600	0
281	20240517	151500	4345750	2600	2600	2600	2600	0
282	20240517	151400	4345750	2600	2600	2600	2600	0
283	20240517	151300	4345750	2600	2600	2600	2600	0
284	20240517	151200	4345750	2600	2600	2600	2600	0
285	20240517	151100	4345750	2600	2600	2600	2600	0
286	20240517	151000	4345750	2600	2600	2600	2600	0
287	20240517	150900	4345750	2600	2600	2600	2600	0
288	20240517	150800	4345750	2600	2600	2600	2600	0
289	20240517	150700	4345750	2600	2600	2600	2600	0
290	20240517	150600	4345750	2600	2600	2600	2600	0
291	20240517	150500	4345750	2600	2600	2600	2600	0
292	20240517	150400	4345750	2600	2600	2600	2600	0
293	20240517	150300	4345750	2600	2600	2600	2600	0
294	20240517	150200	4345750	2600	2600	2600	2600	0
295	20240517	150100	4345750	2600	2600	2600	2600	0
296	20240517	150000	4345750	2600	2600	2600	2600	0
297	20240517	145900	4345750	2600	2600	2600	2600	0
298	20240517	145800	4345750	2600	2600	2600	2600	0
299	20240517	145700	4345750	2600	2600	2600	2600	0
300	20240517	145600	4345750	2600	2600	2600	2600	0
301	20240517	145500	4345750	2600	2600	2600	2600	0
302	20240517	145400	4345750	2600	2600	2600	2600	0
303	20240517	145300	4345750	2600	2600	2600	2600	0
304	20240517	145200	4345750	2600	2600	2600	2600	0
305	20240517	145100	4345750	2600	2600	2600	2600	0
306	20240517	145000	4345750	2600	2600	2600	2600	0
307	20240517	144900	4345750	2600	2600	2600	2600	0
308	20240517	144800	4345750	2600	2600	2600	2600	0
309	20240517	144700	4345750	2600	2600	2600	2600	0
310	20240517	144600	4345750	2600	2600	2600	2600	0
311	20240517	144500	4345750	2600	2600	2600	2600	0
312	20240517	144400	4345750	2600	2600	2600	2600	0
313	20240517	144300	4345750	2600	2600	2600	2600	0
314	20240517	144200	4345750	2600	2600	2600	2600	0
315	20240517	144100	4345750	2600	2600	2600	2600	0
316	20240517	144000	4345750	2600	2600	2600	2600	0
317	20240517	143900	4345750	2600	2600	2600	2600	0
318	20240517	143800	4345750	2600	2600	2600	2600	0
319	20240517	143700	4345750	2600	2600	2600	2600	0
320	20240517	143600	4345750	2600	2600	2600	2600	0
321	20240517	143500	4345750	2600	2600	2600	2600	0
322	20240517	143400	4345750	2600	2600	2600	2600	0
323	20240517	143300	4345750	2600	2600	2600	2600	0
324	20240517	143200	4345750	2600	2600	2600	2600	0
325	20240517	143100	4345750	2600	2600	2600	2600	0
326	20240517	143000	4345750	2600	2600	2600	2600	0
327	20240517	142900	4345750	2600	2600	2600	2600	0
328	20240517	142800	4345750	2600	2600	2600	2600	0
329	20240517	142700	4345750	2600	2600	2600	2600	0
330	20240517	142600	4345750	2600	2600	2600	2600	0
331	20240517	142500	4345750	2600	2600	2600	2600	0
332	20240517	142400	4345750	2600	2600	2600	2600	0
333	20240517	142300	4345750	2600	2600	2600	2600	0
334	20240517	142200	4345750	2600	2600	2600	2600	0
335	20240517	142100	4345750	2600	2600	2600	2600	0
336	20240517	142000	4345750	2600	2600	2600	2600	0
337	20240517	141900	4345750	2600	2600	2600	2600	0
338	20240517	141800	4345750	2600	2600	2600	2600	0
339	20240517	141700	4345750	2600	2600	2600	2600	0
340	20240517	141600	4345750	2600	2600	2600	2600	0
341	20240517	141500	4345750	2600	2600	2600	2600	0
342	20240517	141400	4345750	2600	2600	2600	2600	0
343	20240517	141300	4345750	2600	2600	2600	2600	0
344	20240517	141200	4345750	2600	2600	2600	2600	0
345	20240517	141100	4345750	2600	2600	2600	2600	0
346	20240517	141000	4345750	2600	2600	2600	2600	0
347	20240517	140900	4345750	2600	2600	2600	2600	0
348	20240517	140800	4345750	2600	2600	2600	2600	0
349	20240517	140700	4345750	2600	2600	2600	2600	0
350	20240517	140600	4345750	2600	2600	2600	2600	0
351	20240517	140500	4345750	2600	2600	2600	2600	0
352	20240517	140400	4345750	2600	2600	2600	2600	0
353	20240517	140300	4345750	2600	2600	2600	2600	0
354	20240517	140200	4345750	2600	2600	2600	2600	0
355	20240517	140100	4345750	2600	2600	2600	2600	0
356	20240517	140000	4345750	2600	2600	2600	2600	0
357	20240517	135900	4345750	2600	2600	2600	2600	0
358	20240517	135800	4345750	2600	2600	2600	2600	0
359	20240517	135700	4345750	2600	2600	2600	2600	0
360	20240517	135600	4345750	2600	2600	2600	2600	561
361	20240517	135500	2887150	2610	2610	2610	2610	110
362	20240517	135400	2600050	2600	2600	2600	2600	0
363	20240517	135300	2600050	2600	2600	2600	2600	0
364	20240517	135200	2600050	2600	2600	2600	2600	0
365	20240517	135100	2600050	2600	2600	2600	2600	0
366	20240517	135000	2600050	2600	2600	2600	2600	0
367	20240517	134900	2600050	2600	2600	2600	2600	0
368	20240517	134800	2600050	2600	2600	2600	2600	0
369	20240517	134700	2600050	2600	2600	2600	2600	0
370	20240517	134600	2600050	2600	2600	2600	2600	0
371	20240517	134500	2600050	2600	2600	2600	2600	0
372	20240517	134400	2600050	2600	2600	2600	2600	0
373	20240517	134300	2600050	2600	2600	2600	2600	0
374	20240517	134200	2600050	2600	2600	2600	2600	0
375	20240517	134100	2600050	2600	2600	2600	2600	0
376	20240517	134000	2600050	2600	2600	2600	2600	0
377	20240517	133900	2600050	2600	2600	2600	2600	0
378	20240517	133800	2600050	2600	2600	2600	2600	0
379	20240517	133700	2600050	2600	2600	2600	2600	0
380	20240517	133600	2600050	2600	2600	2600	2600	0
381	20240517	133500	2600050	2600	2600	2600	2600	0
382	20240517	133400	2600050	2600	2600	2600	2600	0
383	20240517	133300	2600050	2600	2600	2600	2600	0
384	20240517	133200	2600050	2600	2600	2600	2600	0
385	20240517	133100	2600050	2600	2600	2600	2600	0
386	20240517	133000	2600050	2600	2600	2600	2600	0
387	20240517	132900	2600050	2600	2600	2600	2600	0
388	20240517	132800	2600050	2600	2600	2600	2600	0
389	20240517	132700	2600050	2600	2600	2600	2600	0
390	20240517	132600	2600050	2600	2600	2600	2600	0
391	20240517	132500	2600050	2600	2600	2600	2600	0
392	20240517	132400	2600050	2600	2600	2600	2600	0
393	20240517	132300	2600050	2600	2600	2600	2600	0
394	20240517	132200	2600050	2600	2600	2600	2600	0
395	20240517	132100	2600050	2600	2600	2600	2600	0
396	20240517	132000	2600050	2600	2600	2600	2600	0
397	20240517	131900	2600050	2600	2600	2600	2600	0
398	20240517	131800	2600050	2600	2600	2600	2600	0
399	20240517	131700	2600050	2600	2600	2600	2600	0
400	20240517	131600	2600050	2600	2600	2600	2600	0
401	20240517	131500	2600050	2600	2600	2600	2600	0
402	20240517	131400	2600050	2600	2600	2600	2600	0
403	20240517	131300	2600050	2600	2600	2600	2600	0
404	20240517	131200	2600050	2600	2600	2600	2600	0
405	20240517	131100	2600050	2600	2600	2600	2600	0
406	20240517	131000	2600050	2600	2600	2600	2600	0
407	20240517	130900	2600050	2600	2600	2600	2600	0
408	20240517	130800	2600050	2600	2600	2600	2600	0
409	20240517	130700	2600050	2600	2600	2600	2600	0
410	20240517	130600	2600050	2600	2600	2600	2600	0
411	20240517	130500	2600050	2600	2600	2600	2600	0
412	20240517	130400	2600050	2600	2600	2600	2600	0
413	20240517	130300	2600050	2600	2600	2600	2600	0
414	20240517	130200	2600050	2600	2600	2600	2600	0
415	20240517	130100	2600050	2600	2600	2600	2600	0
416	20240517	130000	2600050	2600	2600	2600	2600	0
417	20240517	125900	2600050	2600	2600	2600	2600	0
418	20240517	125800	2600050	2600	2600	2600	2600	0
419	20240517	125700	2600050	2600	2600	2600	2600	0
420	20240517	125600	2600050	2600	2600	2600	2600	0
421	20240517	125500	2600050	2600	2600	2600	2600	0
422	20240517	125400	2600050	2600	2600	2600	2600	0
423	20240517	125300	2600050	2600	2600	2600	2600	0
424	20240517	125200	2600050	2600	2600	2600	2600	0
425	20240517	125100	2600050	2600	2600	2600	2600	0
426	20240517	125000	2600050	2600	2600	2600	2600	0
427	20240517	124900	2600050	2600	2600	2600	2600	0
428	20240517	124800	2600050	2600	2600	2600	2600	0
429	20240517	124700	2600050	2600	2600	2600	2600	0
430	20240517	124600	2600050	2600	2600	2600	2600	0
431	20240517	124500	2600050	2600	2600	2600	2600	0
432	20240517	124400	2600050	2600	2600	2600	2600	0
433	20240517	124300	2600050	2600	2600	2600	2600	0
434	20240517	124200	2600050	2600	2600	2600	2600	0
435	20240517	124100	2600050	2600	2600	2600	2600	0
436	20240517	124000	2600050	2600	2600	2600	2600	0
437	20240517	123900	2600050	2600	2600	2600	2600	0
438	20240517	123800	2600050	2600	2600	2600	2600	0
439	20240517	123700	2600050	2600	2600	2600	2600	0
440	20240517	123600	2600050	2600	2600	2600	2600	0
441	20240517	123500	2600050	2600	2600	2600	2600	0
442	20240517	123400	2600050	2600	2600	2600	2600	0
443	20240517	123300	2600050	2600	2600	2600	2600	0
444	20240517	123200	2600050	2600	2600	2600	2600	0
445	20240517	123100	2600050	2600	2600	2600	2600	0
446	20240517	123000	2600050	2600	2600	2600	2600	0
447	20240517	122900	2600050	2600	2600	2600	2600	0
448	20240517	122800	2600050	2600	2600	2600	2600	0
449	20240517	122700	2600050	2600	2600	2600	2600	0
450	20240517	122600	2600050	2600	2600	2600	2600	0
451	20240517	122500	2600050	2600	2600	2600	2600	0
452	20240517	122400	2600050	2600	2600	2600	2600	0
453	20240517	122300	2600050	2600	2600	2600	2600	0
454	20240517	122200	2600050	2600	2600	2600	2600	0
455	20240517	122100	2600050	2600	2600	2600	2600	0
456	20240517	122000	2600050	2600	2600	2600	2600	0
457	20240517	121900	2600050	2600	2600	2600	2600	0
458	20240517	121800	2600050	2600	2600	2600	2600	0
459	20240517	121700	2600050	2600	2600	2600	2600	0
460	20240517	121600	2600050	2600	2600	2600	2600	0
461	20240517	121500	2600050	2600	2600	2600	2600	0
462	20240517	121400	2600050	2600	2600	2600	2600	0
463	20240517	121300	2600050	2600	2600	2600	2600	0
464	20240517	121200	2600050	2600	2600	2600	2600	0
465	20240517	121100	2600050	2600	2600	2600	2600	0
466	20240517	121000	2600050	2600	2600	2600	2600	0
467	20240517	120900	2600050	2600	2600	2600	2600	0
468	20240517	120800	2600050	2600	2600	2600	2600	0
469	20240517	120700	2600050	2600	2600	2600	2600	0
470	20240517	120600	2600050	2600	2600	2600	2600	0
471	20240517	120500	2600050	2600	2600	2600	2600	0
472	20240517	120400	2600050	2600	2600	2600	2600	0
473	20240517	120300	2600050	2600	2600	2600	2600	0
474	20240517	120200	2600050	2600	2600	2600	2600	0
475	20240517	120100	2600050	2600	2600	2600	2600	0
476	20240517	120000	2600050	2600	2600	2600	2600	0
477	20240517	115900	2600050	2600	2600	2600	2600	0
478	20240517	115800	2600050	2600	2600	2600	2600	0
479	20240517	115700	2600050	2600	2600	2600	2600	0
480	20240517	115600	2600050	2600	2600	2600	2600	0
481	20240517	115500	2600050	2600	2600	2600	2600	0
482	20240517	115400	2600050	2600	2600	2600	2600	0
483	20240517	115300	2600050	2600	2600	2600	2600	0
484	20240517	115200	2600050	2600	2600	2600	2600	0
485	20240517	115100	2600050	2600	2600	2600	2600	0
486	20240517	115000	2600050	2600	2600	2600	2600	0
487	20240517	114900	2600050	2600	2600	2600	2600	0
488	20240517	114800	2600050	2600	2600	2600	2600	0
489	20240517	114700	2600050	2600	2600	2600	2600	0
490	20240517	114600	2600050	2600	2600	2600	2600	0
491	20240517	114500	2600050	2600	2600	2600	2600	0
492	20240517	114400	2600050	2600	2600	2600	2600	0
493	20240517	114300	2600050	2600	2600	2600	2600	0
494	20240517	114200	2600050	2600	2600	2600	2600	0
495	20240517	114100	2600050	2600	2600	2600	2600	0
496	20240517	114000	2600050	2600	2600	2600	2600	0
497	20240517	113900	2600050	2600	2600	2600	2600	0
498	20240517	113800	2600050	2600	2600	2600	2600	0
499	20240517	113700	2600050	2600	2600	2600	2600	0
500	20240517	113600	2600050	2600	2600	2600	2600	0
501	20240517	113500	2600050	2600	2600	2600	2600	0
502	20240517	113400	2600050	2600	2600	2600	2600	0
503	20240517	113300	2600050	2600	2600	2600	2600	0
504	20240517	113200	2600050	2600	2600	2600	2600	0
505	20240517	113100	2600050	2600	2600	2600	2600	0
506	20240517	113000	2600050	2600	2600	2600	2600	0
507	20240517	112900	2600050	2600	2600	2600	2600	0
508	20240517	112800	2600050	2600	2600	2600	2600	0
509	20240517	112700	2600050	2600	2600	2600	2600	0
510	20240517	112600	2600050	2600	2600	2600	2600	0
511	20240517	112500	2600050	2600	2600	2600	2600	0
512	20240517	112400	2600050	2600	2600	2600	2600	0
513	20240517	112300	2600050	2600	2600	2600	2600	0
514	20240517	112200	2600050	2600	2600	2600	2600	0
515	20240517	112100	2600050	2600	2600	2600	2600	0
516	20240517	112000	2600050	2600	2600	2600	2600	0
517	20240517	111900	2600050	2600	2600	2600	2600	0
518	20240517	111800	2600050	2600	2600	2600	2600	0
519	20240517	111700	2600050	2600	2600	2600	2600	0
520	20240517	111600	2600050	2600	2600	2600	2600	0
521	20240517	111500	2600050	2600	2600	2600	2600	0
522	20240517	111400	2600050	2600	2600	2600	2600	0
523	20240517	111300	2600050	2600	2600	2600	2600	0
524	20240517	111200	2600050	2600	2600	2600	2600	0
525	20240517	111100	2600050	2600	2600	2600	2600	0
526	20240517	111000	2600050	2600	2600	2600	2600	0
527	20240517	110900	2600050	2600	2600	2600	2600	0
528	20240517	110800	2600050	2600	2600	2600	2600	0
529	20240517	110700	2600050	2600	2600	2600	2600	0
530	20240517	110600	2600050	2600	2600	2600	2600	0
531	20240517	110500	2600050	2600	2600	2600	2600	0
532	20240517	110400	2600050	2600	2600	2600	2600	0
533	20240517	110300	2600050	2600	2600	2600	2600	0
534	20240517	110200	2600050	2600	2600	2600	2600	0
535	20240517	110100	2600050	2600	2600	2600	2600	0
536	20240517	110000	2600050	2600	2600	2600	2600	0
537	20240517	105900	2600050	2600	2600	2600	2600	0
538	20240517	105800	2600050	2600	2600	2600	2600	0
539	20240517	105700	2600050	2600	2600	2600	2600	0
540	20240517	105600	2600050	2600	2600	2600	2600	0
541	20240517	105500	2600050	2600	2600	2600	2600	0
542	20240517	105400	2600050	2600	2600	2600	2600	0
543	20240517	105300	2600050	2600	2600	2600	2600	0
544	20240517	105200	2600050	2600	2600	2600	2600	0
545	20240517	105100	2600050	2600	2600	2600	2600	0
546	20240517	105000	2600050	2600	2600	2600	2600	0
547	20240517	104900	2600050	2600	2600	2600	2600	0
548	20240517	104800	2600050	2600	2600	2600	2600	0
549	20240517	104700	2600050	2600	2600	2600	2600	0
550	20240517	104600	2600050	2600	2600	2600	2600	0
551	20240517	104500	2600050	2600	2600	2600	2600	0
552	20240517	104400	2600050	2600	2600	2600	2600	0
553	20240517	104300	2600050	2600	2600	2600	2600	0
554	20240517	104200	2600050	2600	2600	2600	2600	0
555	20240517	104100	2600050	2600	2600	2600	2600	0
556	20240517	104000	2600050	2600	2600	2600	2600	0
557	20240517	103900	2600050	2600	2600	2600	2600	0
558	20240517	103800	2600050	2600	2600	2600	2600	0
559	20240517	103700	2600050	2600	2600	2600	2600	0
560	20240517	103600	2600050	2600	2600	2600	2600	0
561	20240517	103500	2600050	2600	2600	2600	2600	0
562	20240517	103400	2600050	2600	2600	2600	2600	0
563	20240517	103300	2600050	2600	2600	2600	2600	0
564	20240517	103200	2600050	2600	2600	2600	2600	0
565	20240517	103100	2600050	2600	2600	2600	2600	0
566	20240517	103000	2600050	2600	2600	2600	2600	0
567	20240517	102900	2600050	2600	2600	2600	2600	0
568	20240517	102800	2600050	2600	2600	2600	2600	0
569	20240517	102700	2600050	2600	2600	2600	2600	0
570	20240517	102600	2600050	2600	2600	2600	2600	0
571	20240517	102500	2600050	2600	2600	2600	2600	0
572	20240517	102400	2600050	2600	2600	2600	2600	0
573	20240517	102300	2600050	2600	2600	2600	2600	0
574	20240517	102200	2600050	2600	2600	2600	2600	0
575	20240517	102100	2600050	2600	2600	2600	2600	0
576	20240517	102000	2600050	2600	2600	2600	2600	0
577	20240517	101900	2600050	2600	2600	2600	2600	0
578	20240517	101800	2600050	2600	2600	2600	2600	0
579	20240517	101700	2600050	2600	2600	2600	2600	0
580	20240517	101600	2600050	2600	2600	2600	2600	0
581	20240517	101500	2600050	2600	2600	2600	2600	0
582	20240517	101400	2600050	2600	2600	2600	2600	0
583	20240517	101300	2600050	2600	2600	2600	2600	0
584	20240517	101200	2600050	2600	2600	2600	2600	0
585	20240517	101100	2600050	2600	2600	2600	2600	0
586	20240517	101000	2600050	2600	2600	2600	2600	0
587	20240517	100900	2600050	2600	2600	2600	2600	0
588	20240517	100800	2600050	2600	2600	2600	2600	0
589	20240517	100700	2600050	2600	2600	2600	2600	0
590	20240517	100600	2600050	2600	2600	2600	2600	0
591	20240517	100500	2600050	2600	2600	2600	2600	0
592	20240517	100400	2600050	2600	2600	2600	2600	0
593	20240517	100300	2600050	2600	2600	2600	2600	0
594	20240517	100200	2600050	2600	2600	2600	2600	0
595	20240517	100100	2600050	2600	2600	2600	2600	0
596	20240517	100000	2600050	2600	2600	2600	2600	0
597	20240517	095900	2600050	2600	2600	2600	2600	0
598	20240517	095800	2600050	2600	2600	2600	2600	0
599	20240517	095700	2600050	2600	2600	2600	2600	0
600	20240517	095600	2600050	2600	2600	2600	2600	0
601	20240517	095500	2600050	2600	2600	2600	2600	0
602	20240517	095400	2600050	2600	2600	2600	2600	0
603	20240517	095300	2600050	2600	2600	2600	2600	0
604	20240517	095200	2600050	2600	2600	2600	2600	0
605	20240517	095100	2600050	2600	2600	2600	2600	0
606	20240517	095000	2600050	2600	2600	2600	2600	0
607	20240517	094900	2600050	2600	2605	2605	2600	1000
608	20240517	094800	0	2795	2795	2795	2795	0
609	20240517	094700	0	2795	2795	2795	2795	0
610	20240517	094600	0	2795	2795	2795	2795	0
611	20240517	094500	0	2795	2795	2795	2795	0
612	20240517	094400	0	2795	2795	2795	2795	0
613	20240517	094300	0	2795	2795	2795	2795	0
614	20240517	094200	0	2795	2795	2795	2795	0
615	20240517	094100	0	2795	2795	2795	2795	0
616	20240517	094000	0	2795	2795	2795	2795	0
617	20240517	093900	0	2795	2795	2795	2795	0
618	20240517	093800	0	2795	2795	2795	2795	0
619	20240517	093700	0	2795	2795	2795	2795	0
620	20240517	093600	0	2795	2795	2795	2795	0
621	20240517	093500	0	2795	2795	2795	2795	0
622	20240517	093400	0	2795	2795	2795	2795	0
623	20240517	093300	0	2795	2795	2795	2795	0
624	20240517	093200	0	2795	2795	2795	2795	0
625	20240517	093100	0	2795	2795	2795	2795	0
626	20240517	093000	0	2795	2795	2795	2795	0
627	20240517	092900	0	2795	2795	2795	2795	0
628	20240517	092800	0	2795	2795	2795	2795	0
629	20240517	092700	0	2795	2795	2795	2795	0
630	20240517	092600	0	2795	2795	2795	2795	0
631	20240517	092500	0	2795	2795	2795	2795	0
632	20240517	092400	0	2795	2795	2795	2795	0
633	20240517	092300	0	2795	2795	2795	2795	0
634	20240517	092200	0	2795	2795	2795	2795	0
635	20240517	092100	0	2795	2795	2795	2795	0
636	20240517	092000	0	2795	2795	2795	2795	0
637	20240517	091900	0	2795	2795	2795	2795	0
638	20240517	091800	0	2795	2795	2795	2795	0
639	20240517	091700	0	2795	2795	2795	2795	0
640	20240517	091600	0	2795	2795	2795	2795	0
641	20240517	091500	0	2795	2795	2795	2795	0
642	20240517	091400	0	2795	2795	2795	2795	0
643	20240517	091300	0	2795	2795	2795	2795	0
644	20240517	091200	0	2795	2795	2795	2795	0
645	20240517	091100	0	2795	2795	2795	2795	0
646	20240517	091000	0	2795	2795	2795	2795	0
647	20240517	090900	0	2795	2795	2795	2795	0
648	20240517	090800	0	2795	2795	2795	2795	0
649	20240517	090700	0	2795	2795	2795	2795	0
650	20240517	090600	0	2795	2795	2795	2795	0
651	20240517	090500	0	2795	2795	2795	2795	0
652	20240517	090400	0	2795	2795	2795	2795	0
653	20240517	090300	0	2795	2795	2795	2795	0
654	20240517	090200	0	2795	2795	2795	2795	0
655	20240517	090100	0	2795	2795	2795	2795	0
656	20240517	090000	0	2795	2795	2795	2795	0