KissMeData/421800/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205900	52837715	2500	2500	2500	2500	1400
3	20240403	205800	52837715	2500	2500	2500	2500	0
4	20240403	205700	52837715	2500	2500	2500	2500	0
5	20240403	205600	52837715	2500	2500	2500	2500	0
6	20240403	205500	52837715	2500	2500	2500	2500	0
7	20240403	205400	52837715	2500	2500	2500	2500	0
8	20240403	205300	52837715	2500	2500	2500	2500	0
9	20240403	205200	52837715	2500	2500	2500	2500	0
10	20240403	205100	52837715	2500	2500	2500	2500	0
11	20240403	205000	52837715	2500	2500	2500	2500	0
12	20240403	204900	52837715	2500	2500	2500	2500	0
13	20240403	204800	52837715	2500	2500	2500	2500	0
14	20240403	204700	52837715	2500	2500	2500	2500	0
15	20240403	204600	52837715	2500	2500	2500	2500	0
16	20240403	204500	52837715	2500	2500	2500	2500	0
17	20240403	204400	52837715	2500	2500	2500	2500	0
18	20240403	204300	52837715	2500	2500	2500	2500	0
19	20240403	204200	52837715	2500	2500	2500	2500	0
20	20240403	204100	52837715	2500	2500	2500	2500	0
21	20240403	204000	52837715	2500	2500	2500	2500	0
22	20240403	203900	52837715	2500	2500	2500	2500	0
23	20240403	203800	52837715	2500	2500	2500	2500	0
24	20240403	203700	52837715	2500	2500	2500	2500	0
25	20240403	203600	52837715	2500	2500	2500	2500	0
26	20240403	203500	52837715	2500	2500	2500	2500	0
27	20240403	203400	52837715	2500	2500	2500	2500	0
28	20240403	203300	52837715	2500	2500	2500	2500	0
29	20240403	203200	52837715	2500	2500	2500	2500	0
30	20240403	203100	52837715	2500	2500	2500	2500	0
31	20240403	203000	52837715	2500	2500	2500	2500	0
32	20240403	202900	52837715	2500	2500	2500	2500	1400
33	20240403	202800	52837715	2500	2500	2500	2500	0
34	20240403	202700	52837715	2500	2500	2500	2500	0
35	20240403	202600	52837715	2500	2500	2500	2500	0
36	20240403	202500	52837715	2500	2500	2500	2500	0
37	20240403	202400	52837715	2500	2500	2500	2500	0
38	20240403	202300	52837715	2500	2500	2500	2500	0
39	20240403	202200	52837715	2500	2500	2500	2500	0
40	20240403	202100	52837715	2500	2500	2500	2500	0
41	20240403	202000	52837715	2500	2500	2500	2500	0
42	20240403	201900	52837715	2500	2500	2500	2500	0
43	20240403	201800	52837715	2500	2500	2500	2500	0
44	20240403	201700	52837715	2500	2500	2500	2500	0
45	20240403	201600	52837715	2500	2500	2500	2500	0
46	20240403	201500	52837715	2500	2500	2500	2500	0
47	20240403	201400	52837715	2500	2500	2500	2500	0
48	20240403	201300	52837715	2500	2500	2500	2500	0
49	20240403	201200	52837715	2500	2500	2500	2500	0
50	20240403	201100	52837715	2500	2500	2500	2500	0
51	20240403	201000	52837715	2500	2500	2500	2500	0
52	20240403	200900	52837715	2500	2500	2500	2500	0
53	20240403	200800	52837715	2500	2500	2500	2500	0
54	20240403	200700	52837715	2500	2500	2500	2500	0
55	20240403	200600	52837715	2500	2500	2500	2500	0
56	20240403	200500	52837715	2500	2500	2500	2500	0
57	20240403	200400	52837715	2500	2500	2500	2500	0
58	20240403	200300	52837715	2500	2500	2500	2500	0
59	20240403	200200	52837715	2500	2500	2500	2500	0
60	20240403	200100	52837715	2500	2500	2500	2500	0
61	20240403	200000	52837715	2500	2500	2500	2500	0
62	20240403	195900	52837715	2500	2500	2500	2500	1400
63	20240403	195800	52837715	2500	2500	2500	2500	0
64	20240403	195700	52837715	2500	2500	2500	2500	0
65	20240403	195600	52837715	2500	2500	2500	2500	0
66	20240403	195500	52837715	2500	2500	2500	2500	0
67	20240403	195400	52837715	2500	2500	2500	2500	0
68	20240403	195300	52837715	2500	2500	2500	2500	0
69	20240403	195200	52837715	2500	2500	2500	2500	0
70	20240403	195100	52837715	2500	2500	2500	2500	0
71	20240403	195000	52837715	2500	2500	2500	2500	0
72	20240403	194900	52837715	2500	2500	2500	2500	0
73	20240403	194800	52837715	2500	2500	2500	2500	0
74	20240403	194700	52837715	2500	2500	2500	2500	0
75	20240403	194600	52837715	2500	2500	2500	2500	0
76	20240403	194500	52837715	2500	2500	2500	2500	0
77	20240403	194400	52837715	2500	2500	2500	2500	0
78	20240403	194300	52837715	2500	2500	2500	2500	0
79	20240403	194200	52837715	2500	2500	2500	2500	0
80	20240403	194100	52837715	2500	2500	2500	2500	0
81	20240403	194000	52837715	2500	2500	2500	2500	0
82	20240403	193900	52837715	2500	2500	2500	2500	0
83	20240403	193800	52837715	2500	2500	2500	2500	0
84	20240403	193700	52837715	2500	2500	2500	2500	0
85	20240403	193600	52837715	2500	2500	2500	2500	0
86	20240403	193500	52837715	2500	2500	2500	2500	0
87	20240403	193400	52837715	2500	2500	2500	2500	0
88	20240403	193300	52837715	2500	2500	2500	2500	0
89	20240403	193200	52837715	2500	2500	2500	2500	0
90	20240403	193100	52837715	2500	2500	2500	2500	0
91	20240403	193000	52837715	2500	2500	2500	2500	0
92	20240403	192900	52837715	2500	2500	2500	2500	1400
93	20240403	192800	52837715	2500	2500	2500	2500	0
94	20240403	192700	52837715	2500	2500	2500	2500	0
95	20240403	192600	52837715	2500	2500	2500	2500	0
96	20240403	192500	52837715	2500	2500	2500	2500	0
97	20240403	192400	52837715	2500	2500	2500	2500	0
98	20240403	192300	52837715	2500	2500	2500	2500	0
99	20240403	192200	52837715	2500	2500	2500	2500	0
100	20240403	192100	52837715	2500	2500	2500	2500	0
101	20240403	192000	52837715	2500	2500	2500	2500	0
102	20240403	191900	52837715	2500	2500	2500	2500	0
103	20240403	191800	52837715	2500	2500	2500	2500	0
104	20240403	191700	52837715	2500	2500	2500	2500	0
105	20240403	191600	52837715	2500	2500	2500	2500	0
106	20240403	191500	52837715	2500	2500	2500	2500	0
107	20240403	191400	52837715	2500	2500	2500	2500	0
108	20240403	191300	52837715	2500	2500	2500	2500	0
109	20240403	191200	52837715	2500	2500	2500	2500	0
110	20240403	191100	52837715	2500	2500	2500	2500	0
111	20240403	191000	52837715	2500	2500	2500	2500	0
112	20240403	190900	52837715	2500	2500	2500	2500	0
113	20240403	190800	52837715	2500	2500	2500	2500	0
114	20240403	190700	52837715	2500	2500	2500	2500	0
115	20240403	190600	52837715	2500	2500	2500	2500	0
116	20240403	190500	52837715	2500	2500	2500	2500	0
117	20240403	190400	52837715	2500	2500	2500	2500	0
118	20240403	190300	52837715	2500	2500	2500	2500	0
119	20240403	190200	52837715	2500	2500	2500	2500	0
120	20240403	190100	52837715	2500	2500	2500	2500	0
121	20240403	190000	52837715	2500	2500	2500	2500	0
122	20240403	185900	52837715	2500	2500	2500	2500	1400
123	20240403	185800	52837715	2500	2500	2500	2500	0
124	20240403	185700	52837715	2500	2500	2500	2500	0
125	20240403	185600	52837715	2500	2500	2500	2500	0
126	20240403	185500	52837715	2500	2500	2500	2500	0
127	20240403	185400	52837715	2500	2500	2500	2500	0
128	20240403	185300	52837715	2500	2500	2500	2500	0
129	20240403	185200	52837715	2500	2500	2500	2500	0
130	20240403	185100	52837715	2500	2500	2500	2500	0
131	20240403	185000	52837715	2500	2500	2500	2500	0
132	20240403	184900	52837715	2500	2500	2500	2500	0
133	20240403	184800	52837715	2500	2500	2500	2500	0
134	20240403	184700	52837715	2500	2500	2500	2500	0
135	20240403	184600	52837715	2500	2500	2500	2500	0
136	20240403	184500	52837715	2500	2500	2500	2500	0
137	20240403	184400	52837715	2500	2500	2500	2500	0
138	20240403	184300	52837715	2500	2500	2500	2500	0
139	20240403	184200	52837715	2500	2500	2500	2500	0
140	20240403	184100	52837715	2500	2500	2500	2500	0
141	20240403	184000	52837715	2500	2500	2500	2500	0
142	20240403	183900	52837715	2500	2500	2500	2500	0
143	20240403	183800	52837715	2500	2500	2500	2500	0
144	20240403	183700	52837715	2500	2500	2500	2500	0
145	20240403	183600	52837715	2500	2500	2500	2500	0
146	20240403	183500	52837715	2500	2500	2500	2500	0
147	20240403	183400	52837715	2500	2500	2500	2500	0
148	20240403	183300	52837715	2500	2500	2500	2500	0
149	20240403	183200	52837715	2500	2500	2500	2500	0
150	20240403	183100	52837715	2500	2500	2500	2500	0
151	20240403	183000	52837715	2500	2500	2500	2500	0
152	20240403	182900	52837715	2500	2500	2500	2500	1400
153	20240403	182800	52837715	2500	2500	2500	2500	0
154	20240403	182700	52837715	2500	2500	2500	2500	0
155	20240403	182600	52837715	2500	2500	2500	2500	0
156	20240403	182500	52837715	2500	2500	2500	2500	0
157	20240403	182400	52837715	2500	2500	2500	2500	0
158	20240403	182300	52837715	2500	2500	2500	2500	0
159	20240403	182200	52837715	2500	2500	2500	2500	0
160	20240403	182100	52837715	2500	2500	2500	2500	0
161	20240403	182000	52837715	2500	2500	2500	2500	0
162	20240403	181900	52837715	2500	2500	2500	2500	0
163	20240403	181800	52837715	2500	2500	2500	2500	0
164	20240403	181700	52837715	2500	2500	2500	2500	0
165	20240403	181600	52837715	2500	2500	2500	2500	0
166	20240403	181500	52837715	2500	2500	2500	2500	0
167	20240403	181400	52837715	2500	2500	2500	2500	0
168	20240403	181300	52837715	2500	2500	2500	2500	0
169	20240403	181200	52837715	2500	2500	2500	2500	0
170	20240403	181100	52837715	2500	2500	2500	2500	0
171	20240403	181000	52837715	2500	2500	2500	2500	0
172	20240403	180900	52837715	2500	2500	2500	2500	0
173	20240403	180800	52837715	2500	2500	2500	2500	0
174	20240403	180700	52837715	2500	2500	2500	2500	0
175	20240403	180600	52837715	2500	2500	2500	2500	0
176	20240403	180500	52837715	2500	2500	2500	2500	0
177	20240403	180400	52837715	2500	2500	2500	2500	0
178	20240403	180300	52837715	2500	2500	2500	2500	0
179	20240403	180200	52837715	2500	2500	2500	2500	0
180	20240403	180100	52837715	2500	2500	2500	2500	0
181	20240403	180000	52837715	2500	2500	2500	2500	0
182	20240403	175900	52837715	2500	2500	2500	2500	1400
183	20240403	175800	52837715	2500	2500	2500	2500	0
184	20240403	175700	52837715	2500	2500	2500	2500	0
185	20240403	175600	52837715	2500	2500	2500	2500	0
186	20240403	175500	52837715	2500	2500	2500	2500	0
187	20240403	175400	52837715	2500	2500	2500	2500	0
188	20240403	175300	52837715	2500	2500	2500	2500	0
189	20240403	175200	52837715	2500	2500	2500	2500	0
190	20240403	175100	52837715	2500	2500	2500	2500	0
191	20240403	175000	52837715	2500	2500	2500	2500	0
192	20240403	174900	52837715	2500	2500	2500	2500	0
193	20240403	174800	52837715	2500	2500	2500	2500	0
194	20240403	174700	52837715	2500	2500	2500	2500	0
195	20240403	174600	52837715	2500	2500	2500	2500	0
196	20240403	174500	52837715	2500	2500	2500	2500	0
197	20240403	174400	52837715	2500	2500	2500	2500	0
198	20240403	174300	52837715	2500	2500	2500	2500	0
199	20240403	174200	52837715	2500	2500	2500	2500	0
200	20240403	174100	52837715	2500	2500	2500	2500	0
201	20240403	174000	52837715	2500	2500	2500	2500	0
202	20240403	173900	52837715	2500	2500	2500	2500	0
203	20240403	173800	52837715	2500	2500	2500	2500	0
204	20240403	173700	52837715	2500	2500	2500	2500	0
205	20240403	173600	52837715	2500	2500	2500	2500	0
206	20240403	173500	52837715	2500	2500	2500	2500	0
207	20240403	173400	52837715	2500	2500	2500	2500	0
208	20240403	173300	52837715	2500	2500	2500	2500	0
209	20240403	173200	52837715	2500	2500	2500	2500	0
210	20240403	173100	52837715	2500	2500	2500	2500	0
211	20240403	173000	52837715	2500	2500	2500	2500	0
212	20240403	172900	52837715	2500	2500	2500	2500	1400
213	20240403	172800	52837715	2500	2500	2500	2500	0
214	20240403	172700	52837715	2500	2500	2500	2500	0
215	20240403	172600	52837715	2500	2500	2500	2500	0
216	20240403	172500	52837715	2500	2500	2500	2500	0
217	20240403	172400	52837715	2500	2500	2500	2500	0
218	20240403	172300	52837715	2500	2500	2500	2500	0
219	20240403	172200	52837715	2500	2500	2500	2500	0
220	20240403	172100	52837715	2500	2500	2500	2500	0
221	20240403	172000	52837715	2500	2500	2500	2500	0
222	20240403	171900	52837715	2500	2500	2500	2500	0
223	20240403	171800	52837715	2500	2500	2500	2500	0
224	20240403	171700	52837715	2500	2500	2500	2500	0
225	20240403	171600	52837715	2500	2500	2500	2500	0
226	20240403	171500	52837715	2500	2500	2500	2500	0
227	20240403	171400	52837715	2500	2500	2500	2500	0
228	20240403	171300	52837715	2500	2500	2500	2500	0
229	20240403	171200	52837715	2500	2500	2500	2500	0
230	20240403	171100	52837715	2500	2500	2500	2500	0
231	20240403	171000	52837715	2500	2500	2500	2500	0
232	20240403	170900	52837715	2500	2500	2500	2500	0
233	20240403	170800	52837715	2500	2500	2500	2500	0
234	20240403	170700	52837715	2500	2500	2500	2500	0
235	20240403	170600	52837715	2500	2500	2500	2500	0
236	20240403	170500	52837715	2500	2500	2500	2500	0
237	20240403	170400	52837715	2500	2500	2500	2500	0
238	20240403	170300	52837715	2500	2500	2500	2500	0
239	20240403	170200	52837715	2500	2500	2500	2500	0
240	20240403	170100	52837715	2500	2500	2500	2500	0
241	20240403	170000	52837715	2500	2500	2500	2500	0
242	20240403	165900	52837715	2500	2500	2500	2500	1400
243	20240403	165800	52837715	2500	2500	2500	2500	0
244	20240403	165700	52837715	2500	2500	2500	2500	0
245	20240403	165600	52837715	2500	2500	2500	2500	0
246	20240403	165500	52837715	2500	2500	2500	2500	0
247	20240403	165400	52837715	2500	2500	2500	2500	0
248	20240403	165300	52837715	2500	2500	2500	2500	0
249	20240403	165200	52837715	2500	2500	2500	2500	0
250	20240403	165100	52837715	2500	2500	2500	2500	0
251	20240403	165000	52837715	2500	2500	2500	2500	0
252	20240403	164900	52837715	2500	2500	2500	2500	0
253	20240403	164800	52837715	2500	2500	2500	2500	0
254	20240403	164700	52837715	2500	2500	2500	2500	0
255	20240403	164600	52837715	2500	2500	2500	2500	0
256	20240403	164500	52837715	2500	2500	2500	2500	0
257	20240403	164400	52837715	2500	2500	2500	2500	0
258	20240403	164300	52837715	2500	2500	2500	2500	0
259	20240403	164200	52837715	2500	2500	2500	2500	0
260	20240403	164100	52837715	2500	2500	2500	2500	0
261	20240403	164000	52837715	2500	2500	2500	2500	0
262	20240403	163900	52837715	2500	2500	2500	2500	0
263	20240403	163800	52837715	2500	2500	2500	2500	0
264	20240403	163700	52837715	2500	2500	2500	2500	0
265	20240403	163600	52837715	2500	2500	2500	2500	0
266	20240403	163500	52837715	2500	2500	2500	2500	0
267	20240403	163400	52837715	2500	2500	2500	2500	0
268	20240403	163300	52837715	2500	2500	2500	2500	0
269	20240403	163200	52837715	2500	2500	2500	2500	0
270	20240403	163100	52837715	2500	2500	2500	2500	0
271	20240403	163000	52837715	2500	2500	2500	2500	0
272	20240403	162900	52837715	2500	2500	2500	2500	1400
273	20240403	162800	52837715	2500	2500	2500	2500	0
274	20240403	162700	52837715	2500	2500	2500	2500	0
275	20240403	162600	52837715	2500	2500	2500	2500	0
276	20240403	162500	52837715	2500	2500	2500	2500	0
277	20240403	162400	52837715	2500	2500	2500	2500	0
278	20240403	162300	52837715	2500	2500	2500	2500	0
279	20240403	162200	52837715	2500	2500	2500	2500	0
280	20240403	162100	52837715	2500	2500	2500	2500	0
281	20240403	162000	52837715	2500	2500	2500	2500	0
282	20240403	161900	52837715	2500	2500	2500	2500	0
283	20240403	161800	52837715	2500	2500	2500	2500	0
284	20240403	161700	52837715	2500	2500	2500	2500	0
285	20240403	161600	52837715	2500	2500	2500	2500	0
286	20240403	161500	52837715	2500	2500	2500	2500	0
287	20240403	161400	52837715	2500	2500	2500	2500	0
288	20240403	161300	52837715	2500	2500	2500	2500	0
289	20240403	161200	52837715	2500	2500	2500	2500	0
290	20240403	161100	52837715	2500	2500	2500	2500	0
291	20240403	161000	52837715	2500	2500	2500	2500	0
292	20240403	160900	52837715	2500	2500	2500	2500	0
293	20240403	160800	52837715	2500	2500	2500	2500	0
294	20240403	160700	52837715	2500	2500	2500	2500	0
295	20240403	160600	52837715	2500	2500	2500	2500	0
296	20240403	160500	52837715	2500	2500	2500	2500	0
297	20240403	160400	52837715	2500	2500	2500	2500	0
298	20240403	160300	52837715	2500	2500	2500	2500	0
299	20240403	160200	52837715	2500	2500	2500	2500	0
300	20240403	160100	52837715	2500	2500	2500	2500	0
301	20240403	160000	52837715	2500	2500	2500	2500	0
302	20240403	155900	52837715	2500	2500	2500	2500	1400
303	20240403	155800	52837715	2500	2500	2500	2500	0
304	20240403	155700	52837715	2500	2500	2500	2500	0
305	20240403	155600	52837715	2500	2500	2500	2500	0
306	20240403	155500	52837715	2500	2500	2500	2500	0
307	20240403	155400	52837715	2500	2500	2500	2500	0
308	20240403	155300	52837715	2500	2500	2500	2500	0
309	20240403	155200	52837715	2500	2500	2500	2500	0
310	20240403	155100	52837715	2500	2500	2500	2500	0
311	20240403	155000	52837715	2500	2500	2500	2500	0
312	20240403	154900	52837715	2500	2500	2500	2500	0
313	20240403	154800	52837715	2500	2500	2500	2500	0
314	20240403	154700	52837715	2500	2500	2500	2500	0
315	20240403	154600	52837715	2500	2500	2500	2500	0
316	20240403	154500	52837715	2500	2500	2500	2500	0
317	20240403	154400	52837715	2500	2500	2500	2500	0
318	20240403	154300	52837715	2500	2500	2500	2500	0
319	20240403	154200	52837715	2500	2500	2500	2500	0
320	20240403	154100	52837715	2500	2500	2500	2500	0
321	20240403	154000	52837715	2500	2500	2500	2500	0
322	20240403	153900	52837715	2500	2500	2500	2500	0
323	20240403	153800	52837715	2500	2500	2500	2500	0
324	20240403	153700	52837715	2500	2500	2500	2500	0
325	20240403	153600	52837715	2500	2500	2500	2500	0
326	20240403	153500	52837715	2500	2500	2500	2500	0
327	20240403	153400	52837715	2500	2500	2500	2500	0
328	20240403	153300	52837715	2500	2500	2500	2500	0
329	20240403	153200	52837715	2500	2500	2500	2500	0
330	20240403	153100	52837715	2500	2500	2500	2500	0
331	20240403	153000	52837715	2500	2500	2500	2500	1400
332	20240403	152900	49337715	2495	2495	2495	2495	0
333	20240403	152800	49337715	2495	2495	2495	2495	0
334	20240403	152700	49337715	2495	2495	2495	2495	0
335	20240403	152600	49337715	2495	2495	2495	2495	0
336	20240403	152500	49337715	2495	2495	2495	2495	0
337	20240403	152400	49337715	2495	2495	2495	2495	0
338	20240403	152300	49337715	2495	2495	2495	2495	0
339	20240403	152200	49337715	2495	2495	2495	2495	0
340	20240403	152100	49337715	2495	2495	2495	2495	0
341	20240403	152000	49337715	2495	2495	2495	2495	0
342	20240403	151900	49337715	2495	2495	2500	2495	25
343	20240403	151800	49275290	2495	2495	2495	2495	3
344	20240403	151700	49267805	2495	2500	2500	2495	13
345	20240403	151600	49235320	2495	2500	2500	2495	13
346	20240403	151500	49202835	2495	2495	2495	2495	0
347	20240403	151400	49202835	2495	2495	2495	2495	0
348	20240403	151300	49202835	2495	2495	2495	2495	6
349	20240403	151200	49187865	2500	2500	2500	2500	0
350	20240403	151100	49187865	2500	2500	2500	2500	0
351	20240403	151000	49187865	2500	2495	2500	2495	981
352	20240403	150900	46740255	2500	2500	2500	2500	0
353	20240403	150800	46740255	2500	2500	2500	2500	0
354	20240403	150700	46740255	2500	2500	2500	2500	0
355	20240403	150600	46740255	2500	2500	2500	2500	0
356	20240403	150500	46740255	2500	2500	2500	2500	0
357	20240403	150400	46740255	2500	2500	2500	2500	0
358	20240403	150300	46740255	2500	2500	2500	2500	0
359	20240403	150200	46740255	2500	2500	2500	2500	0
360	20240403	150100	46740255	2500	2500	2500	2500	0
361	20240403	150000	46740255	2500	2500	2500	2500	0
362	20240403	145900	46740255	2500	2495	2500	2495	3
363	20240403	145800	46732765	2495	2495	2495	2495	0
364	20240403	145700	46732765	2495	2495	2495	2495	0
365	20240403	145600	46732765	2495	2495	2495	2495	0
366	20240403	145500	46732765	2495	2495	2495	2495	0
367	20240403	145400	46732765	2495	2495	2495	2495	0
368	20240403	145300	46732765	2495	2495	2495	2495	0
369	20240403	145200	46732765	2495	2495	2495	2495	0
370	20240403	145100	46732765	2495	2495	2495	2495	0
371	20240403	145000	46732765	2495	2495	2495	2495	0
372	20240403	144900	46732765	2495	2495	2495	2495	0
373	20240403	144800	46732765	2495	2495	2495	2495	0
374	20240403	144700	46732765	2495	2495	2495	2495	0
375	20240403	144600	46732765	2495	2495	2495	2495	0
376	20240403	144500	46732765	2495	2495	2495	2495	0
377	20240403	144400	46732765	2495	2495	2495	2495	0
378	20240403	144300	46732765	2495	2495	2495	2495	0
379	20240403	144200	46732765	2495	2495	2495	2495	0
380	20240403	144100	46732765	2495	2495	2495	2495	0
381	20240403	144000	46732765	2495	2495	2495	2495	0
382	20240403	143900	46732765	2495	2495	2495	2495	0
383	20240403	143800	46732765	2495	2500	2500	2495	13
384	20240403	143700	46700280	2500	2500	2500	2500	0
385	20240403	143600	46700280	2500	2500	2500	2500	0
386	20240403	143500	46700280	2500	2500	2500	2500	0
387	20240403	143400	46700280	2500	2500	2500	2500	0
388	20240403	143300	46700280	2500	2500	2500	2500	0
389	20240403	143200	46700280	2500	2500	2500	2500	5
390	20240403	143100	46687780	2495	2495	2495	2495	0
391	20240403	143000	46687780	2495	2495	2495	2495	0
392	20240403	142900	46687780	2495	2495	2495	2495	0
393	20240403	142800	46687780	2495	2495	2495	2495	0
394	20240403	142700	46687780	2495	2495	2495	2495	0
395	20240403	142600	46687780	2495	2495	2495	2495	0
396	20240403	142500	46687780	2495	2495	2495	2495	0
397	20240403	142400	46687780	2495	2495	2495	2495	0
398	20240403	142300	46687780	2495	2495	2495	2495	0
399	20240403	142200	46687780	2495	2495	2495	2495	0
400	20240403	142100	46687780	2495	2495	2495	2495	0
401	20240403	142000	46687780	2495	2495	2495	2495	0
402	20240403	141900	46687780	2495	2495	2495	2495	0
403	20240403	141800	46687780	2495	2495	2495	2495	0
404	20240403	141700	46687780	2495	2495	2495	2495	77
405	20240403	141600	46495665	2495	2495	2495	2495	153
406	20240403	141500	46113930	2500	2500	2500	2500	0
407	20240403	141400	46113930	2500	2500	2500	2500	0
408	20240403	141300	46113930	2500	2500	2500	2500	0
409	20240403	141200	46113930	2500	2500	2500	2500	0
410	20240403	141100	46113930	2500	2500	2500	2500	0
411	20240403	141000	46113930	2500	2500	2500	2500	0
412	20240403	140900	46113930	2500	2500	2500	2500	0
413	20240403	140800	46113930	2500	2500	2500	2500	0
414	20240403	140700	46113930	2500	2500	2500	2500	0
415	20240403	140600	46113930	2500	2500	2500	2500	0
416	20240403	140500	46113930	2500	2500	2500	2500	0
417	20240403	140400	46113930	2500	2500	2500	2500	0
418	20240403	140300	46113930	2500	2500	2500	2500	0
419	20240403	140200	46113930	2500	2500	2500	2500	0
420	20240403	140100	46113930	2500	2500	2500	2500	0
421	20240403	140000	46113930	2500	2500	2500	2500	0
422	20240403	135900	46113930	2500	2500	2500	2500	0
423	20240403	135800	46113930	2500	2500	2500	2500	0
424	20240403	135700	46113930	2500	2500	2500	2500	0
425	20240403	135600	46113930	2500	2500	2500	2500	0
426	20240403	135500	46113930	2500	2500	2500	2500	0
427	20240403	135400	46113930	2500	2500	2500	2500	0
428	20240403	135300	46113930	2500	2500	2500	2500	0
429	20240403	135200	46113930	2500	2500	2500	2500	0
430	20240403	135100	46113930	2500	2500	2500	2500	0
431	20240403	135000	46113930	2500	2500	2500	2500	0
432	20240403	134900	46113930	2500	2500	2500	2500	0
433	20240403	134800	46113930	2500	2500	2500	2500	0
434	20240403	134700	46113930	2500	2500	2500	2500	0
435	20240403	134600	46113930	2500	2500	2500	2500	0
436	20240403	134500	46113930	2500	2500	2500	2500	0
437	20240403	134400	46113930	2500	2495	2500	2495	2635
438	20240403	134300	39529605	2495	2495	2495	2495	0
439	20240403	134200	39529605	2495	2495	2495	2495	0
440	20240403	134100	39529605	2495	2495	2495	2495	0
441	20240403	134000	39529605	2495	2495	2495	2495	0
442	20240403	133900	39529605	2495	2495	2495	2495	0
443	20240403	133800	39529605	2495	2495	2495	2495	0
444	20240403	133700	39529605	2495	2495	2495	2495	0
445	20240403	133600	39529605	2495	2495	2495	2495	0
446	20240403	133500	39529605	2495	2495	2495	2495	0
447	20240403	133400	39529605	2495	2495	2495	2495	0
448	20240403	133300	39529605	2495	2495	2495	2495	0
449	20240403	133200	39529605	2495	2495	2495	2495	0
450	20240403	133100	39529605	2495	2495	2495	2495	0
451	20240403	133000	39529605	2495	2495	2495	2495	0
452	20240403	132900	39529605	2495	2495	2495	2495	0
453	20240403	132800	39529605	2495	2495	2495	2495	0
454	20240403	132700	39529605	2495	2495	2495	2495	76
455	20240403	132600	39339985	2500	2500	2500	2500	0
456	20240403	132500	39339985	2500	2500	2500	2500	0
457	20240403	132400	39339985	2500	2500	2500	2500	0
458	20240403	132300	39339985	2500	2500	2500	2500	0
459	20240403	132200	39339985	2500	2500	2500	2500	0
460	20240403	132100	39339985	2500	2500	2500	2500	0
461	20240403	132000	39339985	2500	2500	2500	2500	600
462	20240403	131900	37839985	2500	2500	2500	2500	0
463	20240403	131800	37839985	2500	2500	2500	2500	0
464	20240403	131700	37839985	2500	2500	2500	2500	0
465	20240403	131600	37839985	2500	2500	2500	2500	0
466	20240403	131500	37839985	2500	2500	2500	2500	0
467	20240403	131400	37839985	2500	2500	2500	2500	0
468	20240403	131300	37839985	2500	2500	2500	2500	0
469	20240403	131200	37839985	2500	2500	2500	2500	0
470	20240403	131100	37839985	2500	2500	2500	2500	0
471	20240403	131000	37839985	2500	2500	2500	2500	0
472	20240403	130900	37839985	2500	2500	2500	2500	0
473	20240403	130800	37839985	2500	2500	2500	2500	0
474	20240403	130700	37839985	2500	2500	2500	2500	0
475	20240403	130600	37839985	2500	2500	2500	2500	0
476	20240403	130500	37839985	2500	2500	2500	2500	0
477	20240403	130400	37839985	2500	2500	2500	2500	750
478	20240403	130300	35964985	2495	2495	2495	2495	0
479	20240403	130200	35964985	2495	2495	2495	2495	0
480	20240403	130100	35964985	2495	2495	2495	2495	0
481	20240403	130000	35964985	2495	2495	2495	2495	0
482	20240403	125900	35964985	2495	2495	2495	2495	0
483	20240403	125800	35964985	2495	2495	2495	2495	0
484	20240403	125700	35964985	2495	2495	2495	2495	0
485	20240403	125600	35964985	2495	2495	2495	2495	0
486	20240403	125500	35964985	2495	2495	2495	2495	0
487	20240403	125400	35964985	2495	2495	2495	2495	0
488	20240403	125300	35964985	2495	2495	2495	2495	0
489	20240403	125200	35964985	2495	2495	2495	2495	0
490	20240403	125100	35964985	2495	2495	2495	2495	0
491	20240403	125000	35964985	2495	2495	2495	2495	400
492	20240403	124900	34966985	2495	2495	2495	2495	0
493	20240403	124800	34966985	2495	2495	2495	2495	0
494	20240403	124700	34966985	2495	2495	2495	2495	0
495	20240403	124600	34966985	2495	2495	2495	2495	1
496	20240403	124500	34964490	2495	2495	2495	2495	0
497	20240403	124400	34964490	2495	2495	2495	2495	0
498	20240403	124300	34964490	2495	2495	2495	2495	0
499	20240403	124200	34964490	2495	2495	2495	2495	0
500	20240403	124100	34964490	2495	2495	2495	2495	0
501	20240403	124000	34964490	2495	2495	2495	2495	0
502	20240403	123900	34964490	2495	2495	2495	2495	0
503	20240403	123800	34964490	2495	2495	2495	2495	0
504	20240403	123700	34964490	2495	2495	2495	2495	0
505	20240403	123600	34964490	2495	2495	2495	2495	0
506	20240403	123500	34964490	2495	2495	2495	2495	0
507	20240403	123400	34964490	2495	2495	2495	2495	0
508	20240403	123300	34964490	2495	2495	2495	2495	0
509	20240403	123200	34964490	2495	2495	2495	2495	0
510	20240403	123100	34964490	2495	2495	2495	2495	0
511	20240403	123000	34964490	2495	2495	2495	2495	0
512	20240403	122900	34964490	2495	2495	2495	2495	0
513	20240403	122800	34964490	2495	2495	2495	2495	0
514	20240403	122700	34964490	2495	2495	2495	2495	0
515	20240403	122600	34964490	2495	2495	2495	2495	0
516	20240403	122500	34964490	2495	2495	2495	2495	0
517	20240403	122400	34964490	2495	2495	2495	2495	0
518	20240403	122300	34964490	2495	2495	2495	2495	0
519	20240403	122200	34964490	2495	2495	2495	2495	0
520	20240403	122100	34964490	2495	2495	2495	2495	0
521	20240403	122000	34964490	2495	2495	2495	2495	0
522	20240403	121900	34964490	2495	2495	2495	2495	0
523	20240403	121800	34964490	2495	2495	2495	2495	0
524	20240403	121700	34964490	2495	2495	2495	2495	0
525	20240403	121600	34964490	2495	2495	2495	2495	0
526	20240403	121500	34964490	2495	2495	2495	2495	0
527	20240403	121400	34964490	2495	2495	2495	2495	0
528	20240403	121300	34964490	2495	2495	2495	2495	0
529	20240403	121200	34964490	2495	2495	2495	2495	874
530	20240403	121100	32783860	2500	2500	2500	2500	0
531	20240403	121000	32783860	2500	2500	2500	2500	0
532	20240403	120900	32783860	2500	2500	2500	2500	0
533	20240403	120800	32783860	2500	2500	2500	2500	0
534	20240403	120700	32783860	2500	2500	2500	2500	0
535	20240403	120600	32783860	2500	2500	2500	2500	0
536	20240403	120500	32783860	2500	2500	2500	2500	0
537	20240403	120400	32783860	2500	2500	2500	2500	1000
538	20240403	120300	30283860	2500	2500	2500	2500	0
539	20240403	120200	30283860	2500	2500	2500	2500	0
540	20240403	120100	30283860	2500	2500	2500	2500	0
541	20240403	120000	30283860	2500	2500	2500	2500	0
542	20240403	115900	30283860	2500	2500	2500	2500	0
543	20240403	115800	30283860	2500	2500	2500	2500	0
544	20240403	115700	30283860	2500	2500	2500	2500	0
545	20240403	115600	30283860	2500	2500	2500	2500	0
546	20240403	115500	30283860	2500	2500	2500	2500	0
547	20240403	115400	30283860	2500	2500	2500	2500	0
548	20240403	115300	30283860	2500	2500	2500	2500	0
549	20240403	115200	30283860	2500	2500	2500	2500	5
550	20240403	115100	30271360	2495	2495	2495	2495	0
551	20240403	115000	30271360	2495	2495	2495	2495	76
552	20240403	114900	30081740	2500	2500	2500	2500	0
553	20240403	114800	30081740	2500	2500	2500	2500	0
554	20240403	114700	30081740	2500	2500	2500	2500	0
555	20240403	114600	30081740	2500	2500	2500	2500	0
556	20240403	114500	30081740	2500	2500	2500	2500	0
557	20240403	114400	30081740	2500	2500	2500	2500	0
558	20240403	114300	30081740	2500	2500	2500	2500	0
559	20240403	114200	30081740	2500	2500	2500	2500	0
560	20240403	114100	30081740	2500	2500	2500	2500	0
561	20240403	114000	30081740	2500	2500	2500	2500	0
562	20240403	113900	30081740	2500	2500	2500	2500	0
563	20240403	113800	30081740	2500	2500	2500	2500	0
564	20240403	113700	30081740	2500	2500	2500	2500	0
565	20240403	113600	30081740	2500	2500	2500	2500	173
566	20240403	113500	29649240	2500	2500	2500	2500	0
567	20240403	113400	29649240	2500	2500	2500	2500	0
568	20240403	113300	29649240	2500	2500	2500	2500	0
569	20240403	113200	29649240	2500	2500	2500	2500	0
570	20240403	113100	29649240	2500	2500	2500	2500	0
571	20240403	113000	29649240	2500	2500	2500	2500	0
572	20240403	112900	29649240	2500	2500	2500	2500	0
573	20240403	112800	29649240	2500	2500	2500	2500	0
574	20240403	112700	29649240	2500	2500	2500	2500	0
575	20240403	112600	29649240	2500	2500	2500	2500	0
576	20240403	112500	29649240	2500	2500	2500	2500	0
577	20240403	112400	29649240	2500	2500	2500	2500	0
578	20240403	112300	29649240	2500	2500	2500	2500	0
579	20240403	112200	29649240	2500	2500	2500	2500	0
580	20240403	112100	29649240	2500	2500	2500	2500	0
581	20240403	112000	29649240	2500	2500	2500	2500	0
582	20240403	111900	29649240	2500	2500	2500	2500	0
583	20240403	111800	29649240	2500	2500	2500	2500	0
584	20240403	111700	29649240	2500	2500	2500	2500	0
585	20240403	111600	29649240	2500	2500	2500	2500	0
586	20240403	111500	29649240	2500	2500	2500	2500	0
587	20240403	111400	29649240	2500	2500	2500	2500	0
588	20240403	111300	29649240	2500	2500	2500	2500	0
589	20240403	111200	29649240	2500	2500	2500	2500	0
590	20240403	111100	29649240	2500	2500	2500	2500	0
591	20240403	111000	29649240	2500	2500	2500	2500	0
592	20240403	110900	29649240	2500	2500	2500	2500	0
593	20240403	110800	29649240	2500	2500	2500	2500	0
594	20240403	110700	29649240	2500	2500	2500	2500	0
595	20240403	110600	29649240	2500	2500	2500	2500	0
596	20240403	110500	29649240	2500	2500	2500	2500	0
597	20240403	110400	29649240	2500	2500	2500	2500	0
598	20240403	110300	29649240	2500	2500	2500	2500	0
599	20240403	110200	29649240	2500	2500	2500	2500	0
600	20240403	110100	29649240	2500	2500	2500	2500	0
601	20240403	110000	29649240	2500	2500	2500	2500	0
602	20240403	105900	29649240	2500	2500	2500	2500	0
603	20240403	105800	29649240	2500	2500	2500	2500	0
604	20240403	105700	29649240	2500	2500	2500	2500	0
605	20240403	105600	29649240	2500	2500	2500	2500	0
606	20240403	105500	29649240	2500	2500	2500	2500	0
607	20240403	105400	29649240	2500	2500	2500	2500	0
608	20240403	105300	29649240	2500	2500	2500	2500	0
609	20240403	105200	29649240	2500	2500	2500	2500	0
610	20240403	105100	29649240	2500	2500	2500	2500	0
611	20240403	105000	29649240	2500	2500	2500	2500	0
612	20240403	104900	29649240	2500	2500	2500	2500	0
613	20240403	104800	29649240	2500	2500	2500	2500	0
614	20240403	104700	29649240	2500	2500	2500	2500	0
615	20240403	104600	29649240	2500	2500	2500	2500	0
616	20240403	104500	29649240	2500	2500	2500	2500	0
617	20240403	104400	29649240	2500	2500	2500	2500	0
618	20240403	104300	29649240	2500	2500	2500	2500	0
619	20240403	104200	29649240	2500	2500	2500	2500	0
620	20240403	104100	29649240	2500	2500	2500	2500	0
621	20240403	104000	29649240	2500	2500	2500	2500	0
622	20240403	103900	29649240	2500	2500	2500	2500	0
623	20240403	103800	29649240	2500	2500	2500	2500	200
624	20240403	103700	29149240	2500	2500	2500	2500	5
625	20240403	103600	29136740	2495	2495	2495	2495	0
626	20240403	103500	29136740	2495	2495	2495	2495	0
627	20240403	103400	29136740	2495	2495	2495	2495	0
628	20240403	103300	29136740	2495	2495	2495	2495	0
629	20240403	103200	29136740	2495	2495	2495	2495	0
630	20240403	103100	29136740	2495	2495	2495	2495	0
631	20240403	103000	29136740	2495	2495	2495	2495	0
632	20240403	102900	29136740	2495	2495	2495	2495	80
633	20240403	102800	28937140	2495	2495	2495	2495	40
634	20240403	102700	28837340	2500	2500	2500	2500	0
635	20240403	102600	28837340	2500	2500	2500	2500	0
636	20240403	102500	28837340	2500	2500	2500	2500	128
637	20240403	102400	28517340	2500	2500	2500	2500	420
638	20240403	102300	27467340	2500	2500	2500	2500	0
639	20240403	102200	27467340	2500	2500	2500	2500	0
640	20240403	102100	27467340	2500	2500	2500	2500	0
641	20240403	102000	27467340	2500	2500	2500	2500	0
642	20240403	101900	27467340	2500	2500	2500	2500	0
643	20240403	101800	27467340	2500	2500	2500	2500	459
644	20240403	101700	26319840	2500	2500	2500	2500	0
645	20240403	101600	26319840	2500	2500	2500	2500	0
646	20240403	101500	26319840	2500	2500	2500	2500	0
647	20240403	101400	26319840	2500	2500	2500	2500	0
648	20240403	101300	26319840	2500	2500	2500	2500	0
649	20240403	101200	26319840	2500	2500	2500	2500	0
650	20240403	101100	26319840	2500	2500	2500	2500	5
651	20240403	101000	26307340	2495	2495	2495	2495	2
652	20240403	100900	26302350	2500	2500	2500	2500	0
653	20240403	100800	26302350	2500	2500	2500	2500	0
654	20240403	100700	26302350	2500	2500	2500	2500	0
655	20240403	100600	26302350	2500	2500	2500	2500	0
656	20240403	100500	26302350	2500	2500	2500	2500	0
657	20240403	100400	26302350	2500	2500	2500	2500	0
658	20240403	100300	26302350	2500	2500	2500	2500	0
659	20240403	100200	26302350	2500	2500	2500	2500	50
660	20240403	100100	26177350	2500	2500	2500	2500	0
661	20240403	100000	26177350	2500	2500	2500	2500	967
662	20240403	095900	23759850	2500	2500	2500	2500	400
663	20240403	095800	22759850	2500	2500	2500	2500	0
664	20240403	095700	22759850	2500	2500	2500	2500	0
665	20240403	095600	22759850	2500	2500	2500	2500	0
666	20240403	095500	22759850	2500	2500	2500	2500	0
667	20240403	095400	22759850	2500	2500	2500	2500	0
668	20240403	095300	22759850	2500	2500	2500	2500	0
669	20240403	095200	22759850	2500	2500	2500	2500	0
670	20240403	095100	22759850	2500	2500	2500	2500	0
671	20240403	095000	22759850	2500	2500	2500	2500	0
672	20240403	094900	22759850	2500	2500	2500	2500	0
673	20240403	094800	22759850	2500	2495	2500	2495	997
674	20240403	094700	20267360	2500	2500	2500	2500	0
675	20240403	094600	20267360	2500	2500	2500	2500	1899
676	20240403	094500	15519860	2500	2500	2500	2500	7
677	20240403	094400	15502360	2500	2500	2500	2500	56
678	20240403	094300	15362360	2500	2500	2500	2500	0
679	20240403	094200	15362360	2500	2500	2500	2500	50
680	20240403	094100	15237360	2500	2500	2500	2500	62
681	20240403	094000	15082360	2500	2500	2500	2500	1
682	20240403	093900	15079860	2500	2500	2500	2500	55
683	20240403	093800	14942360	2500	2500	2500	2500	52
684	20240403	093700	14812360	2500	2500	2500	2500	0
685	20240403	093600	14812360	2500	2500	2500	2500	3524
686	20240403	093500	6002360	2490	2490	2490	2490	0
687	20240403	093400	6002360	2490	2490	2490	2490	0
688	20240403	093300	6002360	2490	2490	2490	2490	0
689	20240403	093200	6002360	2490	2490	2490	2490	0
690	20240403	093100	6002360	2490	2490	2490	2490	0
691	20240403	093000	6002360	2490	2490	2490	2490	0
692	20240403	092900	6002360	2490	2490	2490	2490	1
693	20240403	092800	5999870	2495	2495	2495	2495	0
694	20240403	092700	5999870	2495	2495	2495	2495	0
695	20240403	092600	5999870	2495	2495	2495	2495	1
696	20240403	092500	5997375	2500	2500	2500	2500	0
697	20240403	092400	5997375	2500	2500	2500	2500	0
698	20240403	092300	5997375	2500	2500	2500	2500	0
699	20240403	092200	5997375	2500	2500	2500	2500	0
700	20240403	092100	5997375	2500	2500	2500	2500	0
701	20240403	092000	5997375	2500	2500	2500	2500	0
702	20240403	091900	5997375	2500	2500	2500	2500	0
703	20240403	091800	5997375	2500	2500	2500	2500	0
704	20240403	091700	5997375	2500	2500	2500	2500	0
705	20240403	091600	5997375	2500	2500	2500	2500	0
706	20240403	091500	5997375	2500	2500	2500	2500	5
707	20240403	091400	5984875	2480	2480	2480	2480	0
708	20240403	091300	5984875	2480	2480	2480	2480	0
709	20240403	091200	5984875	2480	2480	2480	2480	1080
710	20240403	091100	3306475	2485	2485	2485	2485	0
711	20240403	091000	3306475	2485	2485	2485	2485	78
712	20240403	090900	3112645	2490	2495	2495	2490	130
713	20240403	090800	2788445	2495	2495	2495	2495	0
714	20240403	090700	2788445	2495	2495	2495	2495	700
715	20240403	090600	1041945	2495	2495	2495	2495	100
716	20240403	090500	792445	2495	2495	2495	2495	0
717	20240403	090400	792445	2495	2495	2495	2495	0
718	20240403	090300	792445	2495	2495	2495	2495	0
719	20240403	090200	792445	2495	2495	2495	2495	0
720	20240403	090100	792445	2495	2495	2495	2495	0
721	20240403	090000	792445	2495	2500	2500	2495	317