KissMeData/421800/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205600	154952300	2500	2500	2500	2500	100
3	20240402	205500	154952300	2500	2500	2500	2500	0
4	20240402	205400	154952300	2500	2500	2500	2500	0
5	20240402	205300	154952300	2500	2500	2500	2500	0
6	20240402	205200	154952300	2500	2500	2500	2500	0
7	20240402	205100	154952300	2500	2500	2500	2500	0
8	20240402	205000	154952300	2500	2500	2500	2500	0
9	20240402	204900	154952300	2500	2500	2500	2500	0
10	20240402	204800	154952300	2500	2500	2500	2500	0
11	20240402	204700	154952300	2500	2500	2500	2500	0
12	20240402	204600	154952300	2500	2500	2500	2500	0
13	20240402	204500	154952300	2500	2500	2500	2500	0
14	20240402	204400	154952300	2500	2500	2500	2500	0
15	20240402	204300	154952300	2500	2500	2500	2500	0
16	20240402	204200	154952300	2500	2500	2500	2500	0
17	20240402	204100	154952300	2500	2500	2500	2500	0
18	20240402	204000	154952300	2500	2500	2500	2500	0
19	20240402	203900	154952300	2500	2500	2500	2500	0
20	20240402	203800	154952300	2500	2500	2500	2500	0
21	20240402	203700	154952300	2500	2500	2500	2500	0
22	20240402	203600	154952300	2500	2500	2500	2500	0
23	20240402	203500	154952300	2500	2500	2500	2500	0
24	20240402	203400	154952300	2500	2500	2500	2500	0
25	20240402	203300	154952300	2500	2500	2500	2500	0
26	20240402	203200	154952300	2500	2500	2500	2500	0
27	20240402	203100	154952300	2500	2500	2500	2500	0
28	20240402	203000	154952300	2500	2500	2500	2500	0
29	20240402	202900	154952300	2500	2500	2500	2500	0
30	20240402	202800	154952300	2500	2500	2500	2500	0
31	20240402	202700	154952300	2500	2500	2500	2500	0
32	20240402	202600	154952300	2500	2500	2500	2500	100
33	20240402	202500	154952300	2500	2500	2500	2500	0
34	20240402	202400	154952300	2500	2500	2500	2500	0
35	20240402	202300	154952300	2500	2500	2500	2500	0
36	20240402	202200	154952300	2500	2500	2500	2500	0
37	20240402	202100	154952300	2500	2500	2500	2500	0
38	20240402	202000	154952300	2500	2500	2500	2500	0
39	20240402	201900	154952300	2500	2500	2500	2500	0
40	20240402	201800	154952300	2500	2500	2500	2500	0
41	20240402	201700	154952300	2500	2500	2500	2500	0
42	20240402	201600	154952300	2500	2500	2500	2500	0
43	20240402	201500	154952300	2500	2500	2500	2500	0
44	20240402	201400	154952300	2500	2500	2500	2500	0
45	20240402	201300	154952300	2500	2500	2500	2500	0
46	20240402	201200	154952300	2500	2500	2500	2500	0
47	20240402	201100	154952300	2500	2500	2500	2500	0
48	20240402	201000	154952300	2500	2500	2500	2500	0
49	20240402	200900	154952300	2500	2500	2500	2500	0
50	20240402	200800	154952300	2500	2500	2500	2500	0
51	20240402	200700	154952300	2500	2500	2500	2500	0
52	20240402	200600	154952300	2500	2500	2500	2500	0
53	20240402	200500	154952300	2500	2500	2500	2500	0
54	20240402	200400	154952300	2500	2500	2500	2500	0
55	20240402	200300	154952300	2500	2500	2500	2500	0
56	20240402	200200	154952300	2500	2500	2500	2500	0
57	20240402	200100	154952300	2500	2500	2500	2500	0
58	20240402	200000	154952300	2500	2500	2500	2500	0
59	20240402	195900	154952300	2500	2500	2500	2500	0
60	20240402	195800	154952300	2500	2500	2500	2500	0
61	20240402	195700	154952300	2500	2500	2500	2500	0
62	20240402	195600	154952300	2500	2500	2500	2500	100
63	20240402	195500	154952300	2500	2500	2500	2500	0
64	20240402	195400	154952300	2500	2500	2500	2500	0
65	20240402	195300	154952300	2500	2500	2500	2500	0
66	20240402	195200	154952300	2500	2500	2500	2500	0
67	20240402	195100	154952300	2500	2500	2500	2500	0
68	20240402	195000	154952300	2500	2500	2500	2500	0
69	20240402	194900	154952300	2500	2500	2500	2500	0
70	20240402	194800	154952300	2500	2500	2500	2500	0
71	20240402	194700	154952300	2500	2500	2500	2500	0
72	20240402	194600	154952300	2500	2500	2500	2500	0
73	20240402	194500	154952300	2500	2500	2500	2500	0
74	20240402	194400	154952300	2500	2500	2500	2500	0
75	20240402	194300	154952300	2500	2500	2500	2500	0
76	20240402	194200	154952300	2500	2500	2500	2500	0
77	20240402	194100	154952300	2500	2500	2500	2500	0
78	20240402	194000	154952300	2500	2500	2500	2500	0
79	20240402	193900	154952300	2500	2500	2500	2500	0
80	20240402	193800	154952300	2500	2500	2500	2500	0
81	20240402	193700	154952300	2500	2500	2500	2500	0
82	20240402	193600	154952300	2500	2500	2500	2500	0
83	20240402	193500	154952300	2500	2500	2500	2500	0
84	20240402	193400	154952300	2500	2500	2500	2500	0
85	20240402	193300	154952300	2500	2500	2500	2500	0
86	20240402	193200	154952300	2500	2500	2500	2500	0
87	20240402	193100	154952300	2500	2500	2500	2500	0
88	20240402	193000	154952300	2500	2500	2500	2500	0
89	20240402	192900	154952300	2500	2500	2500	2500	0
90	20240402	192800	154952300	2500	2500	2500	2500	0
91	20240402	192700	154952300	2500	2500	2500	2500	0
92	20240402	192600	154952300	2500	2500	2500	2500	100
93	20240402	192500	154952300	2500	2500	2500	2500	0
94	20240402	192400	154952300	2500	2500	2500	2500	0
95	20240402	192300	154952300	2500	2500	2500	2500	0
96	20240402	192200	154952300	2500	2500	2500	2500	0
97	20240402	192100	154952300	2500	2500	2500	2500	0
98	20240402	192000	154952300	2500	2500	2500	2500	0
99	20240402	191900	154952300	2500	2500	2500	2500	0
100	20240402	191800	154952300	2500	2500	2500	2500	0
101	20240402	191700	154952300	2500	2500	2500	2500	0
102	20240402	191600	154952300	2500	2500	2500	2500	0
103	20240402	191500	154952300	2500	2500	2500	2500	0
104	20240402	191400	154952300	2500	2500	2500	2500	0
105	20240402	191300	154952300	2500	2500	2500	2500	0
106	20240402	191200	154952300	2500	2500	2500	2500	0
107	20240402	191100	154952300	2500	2500	2500	2500	0
108	20240402	191000	154952300	2500	2500	2500	2500	0
109	20240402	190900	154952300	2500	2500	2500	2500	0
110	20240402	190800	154952300	2500	2500	2500	2500	0
111	20240402	190700	154952300	2500	2500	2500	2500	0
112	20240402	190600	154952300	2500	2500	2500	2500	0
113	20240402	190500	154952300	2500	2500	2500	2500	0
114	20240402	190400	154952300	2500	2500	2500	2500	0
115	20240402	190300	154952300	2500	2500	2500	2500	0
116	20240402	190200	154952300	2500	2500	2500	2500	0
117	20240402	190100	154952300	2500	2500	2500	2500	0
118	20240402	190000	154952300	2500	2500	2500	2500	0
119	20240402	185900	154952300	2500	2500	2500	2500	0
120	20240402	185800	154952300	2500	2500	2500	2500	0
121	20240402	185700	154952300	2500	2500	2500	2500	0
122	20240402	185600	154952300	2500	2500	2500	2500	100
123	20240402	185500	154952300	2500	2500	2500	2500	0
124	20240402	185400	154952300	2500	2500	2500	2500	0
125	20240402	185300	154952300	2500	2500	2500	2500	0
126	20240402	185200	154952300	2500	2500	2500	2500	0
127	20240402	185100	154952300	2500	2500	2500	2500	0
128	20240402	185000	154952300	2500	2500	2500	2500	0
129	20240402	184900	154952300	2500	2500	2500	2500	0
130	20240402	184800	154952300	2500	2500	2500	2500	0
131	20240402	184700	154952300	2500	2500	2500	2500	0
132	20240402	184600	154952300	2500	2500	2500	2500	0
133	20240402	184500	154952300	2500	2500	2500	2500	0
134	20240402	184400	154952300	2500	2500	2500	2500	0
135	20240402	184300	154952300	2500	2500	2500	2500	0
136	20240402	184200	154952300	2500	2500	2500	2500	0
137	20240402	184100	154952300	2500	2500	2500	2500	0
138	20240402	184000	154952300	2500	2500	2500	2500	0
139	20240402	183900	154952300	2500	2500	2500	2500	0
140	20240402	183800	154952300	2500	2500	2500	2500	0
141	20240402	183700	154952300	2500	2500	2500	2500	0
142	20240402	183600	154952300	2500	2500	2500	2500	0
143	20240402	183500	154952300	2500	2500	2500	2500	0
144	20240402	183400	154952300	2500	2500	2500	2500	0
145	20240402	183300	154952300	2500	2500	2500	2500	0
146	20240402	183200	154952300	2500	2500	2500	2500	0
147	20240402	183100	154952300	2500	2500	2500	2500	0
148	20240402	183000	154952300	2500	2500	2500	2500	0
149	20240402	182900	154952300	2500	2500	2500	2500	0
150	20240402	182800	154952300	2500	2500	2500	2500	0
151	20240402	182700	154952300	2500	2500	2500	2500	0
152	20240402	182600	154952300	2500	2500	2500	2500	100
153	20240402	182500	154952300	2500	2500	2500	2500	0
154	20240402	182400	154952300	2500	2500	2500	2500	0
155	20240402	182300	154952300	2500	2500	2500	2500	0
156	20240402	182200	154952300	2500	2500	2500	2500	0
157	20240402	182100	154952300	2500	2500	2500	2500	0
158	20240402	182000	154952300	2500	2500	2500	2500	0
159	20240402	181900	154952300	2500	2500	2500	2500	0
160	20240402	181800	154952300	2500	2500	2500	2500	0
161	20240402	181700	154952300	2500	2500	2500	2500	0
162	20240402	181600	154952300	2500	2500	2500	2500	0
163	20240402	181500	154952300	2500	2500	2500	2500	0
164	20240402	181400	154952300	2500	2500	2500	2500	0
165	20240402	181300	154952300	2500	2500	2500	2500	0
166	20240402	181200	154952300	2500	2500	2500	2500	0
167	20240402	181100	154952300	2500	2500	2500	2500	0
168	20240402	181000	154952300	2500	2500	2500	2500	0
169	20240402	180900	154952300	2500	2500	2500	2500	0
170	20240402	180800	154952300	2500	2500	2500	2500	0
171	20240402	180700	154952300	2500	2500	2500	2500	0
172	20240402	180600	154952300	2500	2500	2500	2500	0
173	20240402	180500	154952300	2500	2500	2500	2500	0
174	20240402	180400	154952300	2500	2500	2500	2500	0
175	20240402	180300	154952300	2500	2500	2500	2500	0
176	20240402	180200	154952300	2500	2500	2500	2500	0
177	20240402	180100	154952300	2500	2500	2500	2500	0
178	20240402	180000	154952300	2500	2500	2500	2500	0
179	20240402	175900	154952300	2500	2500	2500	2500	0
180	20240402	175800	154952300	2500	2500	2500	2500	0
181	20240402	175700	154952300	2500	2500	2500	2500	0
182	20240402	175600	154952300	2500	2500	2500	2500	100
183	20240402	175500	154952300	2500	2500	2500	2500	0
184	20240402	175400	154952300	2500	2500	2500	2500	0
185	20240402	175300	154952300	2500	2500	2500	2500	0
186	20240402	175200	154952300	2500	2500	2500	2500	0
187	20240402	175100	154952300	2500	2500	2500	2500	0
188	20240402	175000	154952300	2500	2500	2500	2500	0
189	20240402	174900	154952300	2500	2500	2500	2500	0
190	20240402	174800	154952300	2500	2500	2500	2500	0
191	20240402	174700	154952300	2500	2500	2500	2500	0
192	20240402	174600	154952300	2500	2500	2500	2500	0
193	20240402	174500	154952300	2500	2500	2500	2500	0
194	20240402	174400	154952300	2500	2500	2500	2500	0
195	20240402	174300	154952300	2500	2500	2500	2500	0
196	20240402	174200	154952300	2500	2500	2500	2500	0
197	20240402	174100	154952300	2500	2500	2500	2500	0
198	20240402	174000	154952300	2500	2500	2500	2500	0
199	20240402	173900	154952300	2500	2500	2500	2500	0
200	20240402	173800	154952300	2500	2500	2500	2500	0
201	20240402	173700	154952300	2500	2500	2500	2500	0
202	20240402	173600	154952300	2500	2500	2500	2500	0
203	20240402	173500	154952300	2500	2500	2500	2500	0
204	20240402	173400	154952300	2500	2500	2500	2500	0
205	20240402	173300	154952300	2500	2500	2500	2500	0
206	20240402	173200	154952300	2500	2500	2500	2500	0
207	20240402	173100	154952300	2500	2500	2500	2500	0
208	20240402	173000	154952300	2500	2500	2500	2500	0
209	20240402	172900	154952300	2500	2500	2500	2500	0
210	20240402	172800	154952300	2500	2500	2500	2500	0
211	20240402	172700	154952300	2500	2500	2500	2500	0
212	20240402	172600	154952300	2500	2500	2500	2500	100
213	20240402	172500	154952300	2500	2500	2500	2500	0
214	20240402	172400	154952300	2500	2500	2500	2500	0
215	20240402	172300	154952300	2500	2500	2500	2500	0
216	20240402	172200	154952300	2500	2500	2500	2500	0
217	20240402	172100	154952300	2500	2500	2500	2500	0
218	20240402	172000	154952300	2500	2500	2500	2500	0
219	20240402	171900	154952300	2500	2500	2500	2500	0
220	20240402	171800	154952300	2500	2500	2500	2500	0
221	20240402	171700	154952300	2500	2500	2500	2500	0
222	20240402	171600	154952300	2500	2500	2500	2500	0
223	20240402	171500	154952300	2500	2500	2500	2500	0
224	20240402	171400	154952300	2500	2500	2500	2500	0
225	20240402	171300	154952300	2500	2500	2500	2500	0
226	20240402	171200	154952300	2500	2500	2500	2500	0
227	20240402	171100	154952300	2500	2500	2500	2500	0
228	20240402	171000	154952300	2500	2500	2500	2500	0
229	20240402	170900	154952300	2500	2500	2500	2500	0
230	20240402	170800	154952300	2500	2500	2500	2500	0
231	20240402	170700	154952300	2500	2500	2500	2500	0
232	20240402	170600	154952300	2500	2500	2500	2500	0
233	20240402	170500	154952300	2500	2500	2500	2500	0
234	20240402	170400	154952300	2500	2500	2500	2500	0
235	20240402	170300	154952300	2500	2500	2500	2500	0
236	20240402	170200	154952300	2500	2500	2500	2500	0
237	20240402	170100	154952300	2500	2500	2500	2500	0
238	20240402	170000	154952300	2500	2500	2500	2500	0
239	20240402	165900	154952300	2500	2500	2500	2500	0
240	20240402	165800	154952300	2500	2500	2500	2500	0
241	20240402	165700	154952300	2500	2500	2500	2500	0
242	20240402	165600	154952300	2500	2500	2500	2500	100
243	20240402	165500	154952300	2500	2500	2500	2500	0
244	20240402	165400	154952300	2500	2500	2500	2500	0
245	20240402	165300	154952300	2500	2500	2500	2500	0
246	20240402	165200	154952300	2500	2500	2500	2500	0
247	20240402	165100	154952300	2500	2500	2500	2500	0
248	20240402	165000	154952300	2500	2500	2500	2500	0
249	20240402	164900	154952300	2500	2500	2500	2500	0
250	20240402	164800	154952300	2500	2500	2500	2500	0
251	20240402	164700	154952300	2500	2500	2500	2500	0
252	20240402	164600	154952300	2500	2500	2500	2500	0
253	20240402	164500	154952300	2500	2500	2500	2500	0
254	20240402	164400	154952300	2500	2500	2500	2500	0
255	20240402	164300	154952300	2500	2500	2500	2500	0
256	20240402	164200	154952300	2500	2500	2500	2500	0
257	20240402	164100	154952300	2500	2500	2500	2500	0
258	20240402	164000	154952300	2500	2500	2500	2500	0
259	20240402	163900	154952300	2500	2500	2500	2500	0
260	20240402	163800	154952300	2500	2500	2500	2500	0
261	20240402	163700	154952300	2500	2500	2500	2500	0
262	20240402	163600	154952300	2500	2500	2500	2500	0
263	20240402	163500	154952300	2500	2500	2500	2500	0
264	20240402	163400	154952300	2500	2500	2500	2500	0
265	20240402	163300	154952300	2500	2500	2500	2500	0
266	20240402	163200	154952300	2500	2500	2500	2500	0
267	20240402	163100	154952300	2500	2500	2500	2500	0
268	20240402	163000	154952300	2500	2500	2500	2500	0
269	20240402	162900	154952300	2500	2500	2500	2500	0
270	20240402	162800	154952300	2500	2500	2500	2500	0
271	20240402	162700	154952300	2500	2500	2500	2500	0
272	20240402	162600	154952300	2500	2500	2500	2500	100
273	20240402	162500	154952300	2500	2500	2500	2500	0
274	20240402	162400	154952300	2500	2500	2500	2500	0
275	20240402	162300	154952300	2500	2500	2500	2500	0
276	20240402	162200	154952300	2500	2500	2500	2500	0
277	20240402	162100	154952300	2500	2500	2500	2500	0
278	20240402	162000	154952300	2500	2500	2500	2500	0
279	20240402	161900	154952300	2500	2500	2500	2500	0
280	20240402	161800	154952300	2500	2500	2500	2500	0
281	20240402	161700	154952300	2500	2500	2500	2500	0
282	20240402	161600	154952300	2500	2500	2500	2500	0
283	20240402	161500	154952300	2500	2500	2500	2500	0
284	20240402	161400	154952300	2500	2500	2500	2500	0
285	20240402	161300	154952300	2500	2500	2500	2500	0
286	20240402	161200	154952300	2500	2500	2500	2500	0
287	20240402	161100	154952300	2500	2500	2500	2500	0
288	20240402	161000	154952300	2500	2500	2500	2500	0
289	20240402	160900	154952300	2500	2500	2500	2500	0
290	20240402	160800	154952300	2500	2500	2500	2500	0
291	20240402	160700	154952300	2500	2500	2500	2500	0
292	20240402	160600	154952300	2500	2500	2500	2500	0
293	20240402	160500	154952300	2500	2500	2500	2500	0
294	20240402	160400	154952300	2500	2500	2500	2500	0
295	20240402	160300	154952300	2500	2500	2500	2500	0
296	20240402	160200	154952300	2500	2500	2500	2500	0
297	20240402	160100	154952300	2500	2500	2500	2500	0
298	20240402	160000	154952300	2500	2500	2500	2500	0
299	20240402	155900	154952300	2500	2500	2500	2500	0
300	20240402	155800	154952300	2500	2500	2500	2500	0
301	20240402	155700	154952300	2500	2500	2500	2500	0
302	20240402	155600	154952300	2500	2500	2500	2500	100
303	20240402	155500	154952300	2500	2500	2500	2500	0
304	20240402	155400	154952300	2500	2500	2500	2500	0
305	20240402	155300	154952300	2500	2500	2500	2500	0
306	20240402	155200	154952300	2500	2500	2500	2500	0
307	20240402	155100	154952300	2500	2500	2500	2500	0
308	20240402	155000	154952300	2500	2500	2500	2500	0
309	20240402	154900	154952300	2500	2500	2500	2500	0
310	20240402	154800	154952300	2500	2500	2500	2500	0
311	20240402	154700	154952300	2500	2500	2500	2500	0
312	20240402	154600	154952300	2500	2500	2500	2500	0
313	20240402	154500	154952300	2500	2500	2500	2500	0
314	20240402	154400	154952300	2500	2500	2500	2500	0
315	20240402	154300	154952300	2500	2500	2500	2500	0
316	20240402	154200	154952300	2500	2500	2500	2500	0
317	20240402	154100	154952300	2500	2500	2500	2500	0
318	20240402	154000	154952300	2500	2500	2500	2500	0
319	20240402	153900	154952300	2500	2500	2500	2500	0
320	20240402	153800	154952300	2500	2500	2500	2500	0
321	20240402	153700	154952300	2500	2500	2500	2500	0
322	20240402	153600	154952300	2500	2500	2500	2500	0
323	20240402	153500	154952300	2500	2500	2500	2500	0
324	20240402	153400	154952300	2500	2500	2500	2500	0
325	20240402	153300	154952300	2500	2500	2500	2500	0
326	20240402	153200	154952300	2500	2500	2500	2500	0
327	20240402	153100	154952300	2500	2500	2500	2500	0
328	20240402	153000	154952300	2500	2500	2500	2500	100
329	20240402	152900	154702300	2500	2500	2500	2500	0
330	20240402	152800	154702300	2500	2500	2500	2500	0
331	20240402	152700	154702300	2500	2500	2500	2500	0
332	20240402	152600	154702300	2500	2500	2500	2500	0
333	20240402	152500	154702300	2500	2500	2500	2500	0
334	20240402	152400	154702300	2500	2500	2500	2500	0
335	20240402	152300	154702300	2500	2500	2500	2500	0
336	20240402	152200	154702300	2500	2500	2500	2500	0
337	20240402	152100	154702300	2500	2500	2500	2500	0
338	20240402	152000	154702300	2500	2500	2500	2500	0
339	20240402	151900	154702300	2500	2495	2500	2495	1957
340	20240402	151800	149809815	2500	2500	2500	2500	10
341	20240402	151700	149784815	2495	2495	2495	2495	0
342	20240402	151600	149784815	2495	2495	2495	2495	42
343	20240402	151500	149680025	2495	2495	2495	2495	0
344	20240402	151400	149680025	2495	2495	2495	2495	0
345	20240402	151300	149680025	2495	2495	2495	2495	0
346	20240402	151200	149680025	2495	2495	2495	2495	1
347	20240402	151100	149677530	2495	2495	2495	2495	1781
348	20240402	151000	145233935	2500	2500	2500	2500	0
349	20240402	150900	145233935	2500	2500	2500	2500	0
350	20240402	150800	145233935	2500	2500	2500	2500	0
351	20240402	150700	145233935	2500	2500	2500	2500	0
352	20240402	150600	145233935	2500	2500	2500	2500	0
353	20240402	150500	145233935	2500	2500	2500	2500	0
354	20240402	150400	145233935	2500	2500	2500	2500	0
355	20240402	150300	145233935	2500	2500	2500	2500	0
356	20240402	150200	145233935	2500	2500	2500	2500	0
357	20240402	150100	145233935	2500	2500	2500	2500	0
358	20240402	150000	145233935	2500	2500	2500	2500	0
359	20240402	145900	145233935	2500	2500	2500	2500	0
360	20240402	145800	145233935	2500	2500	2500	2500	0
361	20240402	145700	145233935	2500	2500	2500	2500	0
362	20240402	145600	145233935	2500	2500	2500	2500	0
363	20240402	145500	145233935	2500	2500	2500	2500	0
364	20240402	145400	145233935	2500	2500	2500	2500	0
365	20240402	145300	145233935	2500	2500	2500	2500	0
366	20240402	145200	145233935	2500	2500	2500	2500	0
367	20240402	145100	145233935	2500	2500	2500	2500	0
368	20240402	145000	145233935	2500	2500	2500	2500	0
369	20240402	144900	145233935	2500	2500	2500	2500	2000
370	20240402	144800	140233935	2500	2500	2500	2500	2097
371	20240402	144700	134991435	2495	2495	2495	2495	3128
372	20240402	144600	127187075	2490	2490	2490	2490	1000
373	20240402	144500	124697075	2495	2495	2495	2495	788
374	20240402	144400	122731015	2490	2485	2490	2485	1913
375	20240402	144300	117967685	2485	2485	2485	2485	1859
376	20240402	144200	113348070	2480	2480	2480	2480	677
377	20240402	144100	111669110	2475	2475	2475	2475	86
378	20240402	144000	111456260	2475	2475	2475	2475	0
379	20240402	143900	111456260	2475	2475	2475	2475	14
380	20240402	143800	111421610	2480	2480	2480	2480	0
381	20240402	143700	111421610	2480	2480	2480	2480	0
382	20240402	143600	111421610	2480	2480	2480	2480	0
383	20240402	143500	111421610	2480	2480	2480	2480	0
384	20240402	143400	111421610	2480	2480	2480	2480	0
385	20240402	143300	111421610	2480	2480	2480	2480	0
386	20240402	143200	111421610	2480	2480	2480	2480	0
387	20240402	143100	111421610	2480	2480	2480	2480	500
388	20240402	143000	110181610	2480	2480	2480	2480	195
389	20240402	142900	109698010	2475	2475	2475	2475	0
390	20240402	142800	109698010	2475	2475	2475	2475	0
391	20240402	142700	109698010	2475	2475	2475	2475	0
392	20240402	142600	109698010	2475	2475	2475	2475	0
393	20240402	142500	109698010	2475	2475	2475	2475	0
394	20240402	142400	109698010	2475	2475	2475	2475	2
395	20240402	142300	109693060	2480	2480	2480	2480	0
396	20240402	142200	109693060	2480	2475	2480	2475	501
397	20240402	142100	108450585	2480	2480	2480	2480	500
398	20240402	142000	107210585	2480	2480	2480	2480	0
399	20240402	141900	107210585	2480	2475	2480	2475	7
400	20240402	141800	107193235	2480	2480	2480	2480	0
401	20240402	141700	107193235	2480	2480	2480	2480	88
402	20240402	141600	106974995	2480	2475	2480	2475	213
403	20240402	141500	106446790	2480	2480	2480	2480	0
404	20240402	141400	106446790	2480	2480	2480	2480	0
405	20240402	141300	106446790	2480	2480	2480	2480	0
406	20240402	141200	106446790	2480	2480	2480	2480	0
407	20240402	141100	106446790	2480	2480	2480	2480	0
408	20240402	141000	106446790	2480	2480	2480	2480	0
409	20240402	140900	106446790	2480	2480	2480	2480	0
410	20240402	140800	106446790	2480	2480	2480	2480	0
411	20240402	140700	106446790	2480	2480	2480	2480	0
412	20240402	140600	106446790	2480	2480	2480	2480	0
413	20240402	140500	106446790	2480	2480	2480	2480	0
414	20240402	140400	106446790	2480	2475	2480	2475	6
415	20240402	140300	106431935	2480	2480	2480	2480	0
416	20240402	140200	106431935	2480	2480	2480	2480	0
417	20240402	140100	106431935	2480	2480	2480	2480	0
418	20240402	140000	106431935	2480	2480	2480	2480	0
419	20240402	135900	106431935	2480	2480	2480	2480	0
420	20240402	135800	106431935	2480	2480	2480	2480	0
421	20240402	135700	106431935	2480	2480	2480	2480	0
422	20240402	135600	106431935	2480	2480	2480	2480	0
423	20240402	135500	106431935	2480	2480	2480	2480	0
424	20240402	135400	106431935	2480	2480	2480	2480	0
425	20240402	135300	106431935	2480	2480	2480	2480	0
426	20240402	135200	106431935	2480	2480	2480	2480	0
427	20240402	135100	106431935	2480	2480	2480	2480	0
428	20240402	135000	106431935	2480	2480	2480	2480	0
429	20240402	134900	106431935	2480	2480	2480	2480	0
430	20240402	134800	106431935	2480	2480	2480	2480	0
431	20240402	134700	106431935	2480	2480	2480	2480	0
432	20240402	134600	106431935	2480	2480	2480	2480	0
433	20240402	134500	106431935	2480	2475	2480	2475	5
434	20240402	134400	106419540	2465	2470	2480	2465	20
435	20240402	134300	106370070	2480	2480	2480	2480	0
436	20240402	134200	106370070	2480	2480	2480	2480	0
437	20240402	134100	106370070	2480	2480	2480	2480	0
438	20240402	134000	106370070	2480	2480	2480	2480	0
439	20240402	133900	106370070	2480	2480	2480	2480	0
440	20240402	133800	106370070	2480	2480	2480	2480	0
441	20240402	133700	106370070	2480	2480	2480	2480	0
442	20240402	133600	106370070	2480	2480	2480	2480	1000
443	20240402	133500	103890070	2480	2480	2480	2480	0
444	20240402	133400	103890070	2480	2480	2480	2480	0
445	20240402	133300	103890070	2480	2480	2480	2480	231
446	20240402	133200	103317190	2480	2475	2480	2475	1784
447	20240402	133100	98897675	2475	2475	2475	2475	0
448	20240402	133000	98897675	2475	2475	2475	2475	0
449	20240402	132900	98897675	2475	2475	2475	2475	0
450	20240402	132800	98897675	2475	2475	2475	2475	0
451	20240402	132700	98897675	2475	2475	2475	2475	0
452	20240402	132600	98897675	2475	2475	2475	2475	0
453	20240402	132500	98897675	2475	2475	2475	2475	0
454	20240402	132400	98897675	2475	2480	2480	2475	174
455	20240402	132300	98466355	2485	2485	2485	2485	0
456	20240402	132200	98466355	2485	2480	2485	2480	1624
457	20240402	132100	94431815	2475	2475	2475	2475	1
458	20240402	132000	94429340	2480	2480	2480	2480	0
459	20240402	131900	94429340	2480	2480	2480	2480	0
460	20240402	131800	94429340	2480	2480	2480	2480	0
461	20240402	131700	94429340	2480	2480	2480	2480	0
462	20240402	131600	94429340	2480	2480	2480	2480	0
463	20240402	131500	94429340	2480	2480	2480	2480	0
464	20240402	131400	94429340	2480	2480	2480	2480	0
465	20240402	131300	94429340	2480	2480	2480	2480	0
466	20240402	131200	94429340	2480	2470	2480	2470	8
467	20240402	131100	94409515	2480	2480	2480	2480	0
468	20240402	131000	94409515	2480	2480	2480	2480	0
469	20240402	130900	94409515	2480	2480	2480	2480	0
470	20240402	130800	94409515	2480	2475	2480	2475	354
471	20240402	130700	93531605	2480	2475	2480	2475	4637
472	20240402	130600	82034675	2475	2475	2475	2475	5
473	20240402	130500	82022300	2475	2470	2475	2470	5
474	20240402	130400	82009930	2475	2475	2475	2475	425
475	20240402	130300	80958055	2480	2480	2480	2480	0
476	20240402	130200	80958055	2480	2480	2480	2480	0
477	20240402	130100	80958055	2480	2480	2480	2480	0
478	20240402	130000	80958055	2480	2480	2480	2480	0
479	20240402	125900	80958055	2480	2480	2480	2480	0
480	20240402	125800	80958055	2480	2480	2480	2480	0
481	20240402	125700	80958055	2480	2480	2480	2480	0
482	20240402	125600	80958055	2480	2480	2480	2480	0
483	20240402	125500	80958055	2480	2475	2480	2475	2
484	20240402	125400	80953100	2475	2475	2475	2475	0
485	20240402	125300	80953100	2475	2475	2475	2475	1000
486	20240402	125200	78478100	2475	2475	2475	2475	2
487	20240402	125100	78473150	2480	2480	2480	2480	0
488	20240402	125000	78473150	2480	2480	2480	2480	0
489	20240402	124900	78473150	2480	2480	2480	2480	0
490	20240402	124800	78473150	2480	2465	2480	2465	522
491	20240402	124700	77178605	2480	2480	2480	2480	0
492	20240402	124600	77178605	2480	2480	2480	2480	0
493	20240402	124500	77178605	2480	2480	2480	2480	1000
494	20240402	124400	74698605	2480	2480	2480	2480	0
495	20240402	124300	74698605	2480	2480	2480	2480	2000
496	20240402	124200	69738605	2480	2480	2480	2480	0
497	20240402	124100	69738605	2480	2480	2480	2480	1000
498	20240402	124000	67258605	2480	2455	2480	2455	7243
499	20240402	123900	49362640	2450	2450	2450	2450	0
500	20240402	123800	49362640	2450	2450	2450	2450	382
501	20240402	123700	48426740	2450	2450	2450	2450	0
502	20240402	123600	48426740	2450	2450	2450	2450	0
503	20240402	123500	48426740	2450	2450	2450	2450	0
504	20240402	123400	48426740	2450	2450	2450	2450	0
505	20240402	123300	48426740	2450	2450	2450	2450	0
506	20240402	123200	48426740	2450	2450	2450	2450	0
507	20240402	123100	48426740	2450	2450	2450	2450	460
508	20240402	123000	47299740	2450	2450	2450	2450	0
509	20240402	122900	47299740	2450	2450	2450	2450	0
510	20240402	122800	47299740	2450	2450	2450	2450	0
511	20240402	122700	47299740	2450	2450	2450	2450	0
512	20240402	122600	47299740	2450	2450	2450	2450	0
513	20240402	122500	47299740	2450	2450	2450	2450	0
514	20240402	122400	47299740	2450	2450	2450	2450	0
515	20240402	122300	47299740	2450	2450	2450	2450	10
516	20240402	122200	47275240	2445	2445	2445	2445	0
517	20240402	122100	47275240	2445	2445	2445	2445	0
518	20240402	122000	47275240	2445	2445	2445	2445	0
519	20240402	121900	47275240	2445	2445	2445	2445	0
520	20240402	121800	47275240	2445	2445	2445	2445	0
521	20240402	121700	47275240	2445	2445	2445	2445	348
522	20240402	121600	46424380	2450	2450	2450	2450	0
523	20240402	121500	46424380	2450	2450	2450	2450	0
524	20240402	121400	46424380	2450	2450	2450	2450	0
525	20240402	121300	46424380	2450	2450	2450	2450	0
526	20240402	121200	46424380	2450	2450	2450	2450	0
527	20240402	121100	46424380	2450	2450	2450	2450	0
528	20240402	121000	46424380	2450	2450	2450	2450	0
529	20240402	120900	46424380	2450	2450	2450	2450	0
530	20240402	120800	46424380	2450	2450	2450	2450	0
531	20240402	120700	46424380	2450	2450	2450	2450	0
532	20240402	120600	46424380	2450	2450	2450	2450	300
533	20240402	120500	45689380	2450	2450	2450	2450	0
534	20240402	120400	45689380	2450	2450	2450	2450	0
535	20240402	120300	45689380	2450	2450	2450	2450	0
536	20240402	120200	45689380	2450	2450	2450	2450	0
537	20240402	120100	45689380	2450	2450	2450	2450	0
538	20240402	120000	45689380	2450	2450	2450	2450	0
539	20240402	115900	45689380	2450	2450	2450	2450	30
540	20240402	115800	45615880	2450	2450	2450	2450	41
541	20240402	115700	45515430	2450	2450	2450	2450	0
542	20240402	115600	45515430	2450	2450	2450	2450	0
543	20240402	115500	45515430	2450	2450	2450	2450	0
544	20240402	115400	45515430	2450	2450	2450	2450	141
545	20240402	115300	45169980	2450	2450	2450	2450	0
546	20240402	115200	45169980	2450	2450	2450	2450	0
547	20240402	115100	45169980	2450	2450	2450	2450	0
548	20240402	115000	45169980	2450	2450	2450	2450	0
549	20240402	114900	45169980	2450	2450	2450	2450	146
550	20240402	114800	44812280	2450	2450	2450	2450	0
551	20240402	114700	44812280	2450	2450	2450	2450	0
552	20240402	114600	44812280	2450	2450	2450	2450	0
553	20240402	114500	44812280	2450	2450	2450	2450	0
554	20240402	114400	44812280	2450	2450	2450	2450	157
555	20240402	114300	44427630	2450	2450	2450	2450	0
556	20240402	114200	44427630	2450	2450	2450	2450	10
557	20240402	114100	44403130	2445	2445	2445	2445	0
558	20240402	114000	44403130	2445	2445	2445	2445	0
559	20240402	113900	44403130	2445	2445	2445	2445	0
560	20240402	113800	44403130	2445	2445	2445	2445	1
561	20240402	113700	44400685	2455	2455	2455	2455	0
562	20240402	113600	44400685	2455	2455	2455	2455	0
563	20240402	113500	44400685	2455	2455	2455	2455	0
564	20240402	113400	44400685	2455	2455	2455	2455	0
565	20240402	113300	44400685	2455	2455	2455	2455	0
566	20240402	113200	44400685	2455	2450	2455	2450	10
567	20240402	113100	44376140	2450	2450	2450	2450	0
568	20240402	113000	44376140	2450	2450	2450	2450	0
569	20240402	112900	44376140	2450	2450	2450	2450	0
570	20240402	112800	44376140	2450	2450	2450	2450	0
571	20240402	112700	44376140	2450	2450	2450	2450	2214
572	20240402	112600	38951840	2450	2450	2450	2450	0
573	20240402	112500	38951840	2450	2450	2450	2450	5
574	20240402	112400	38939590	2450	2445	2450	2445	781
575	20240402	112300	37026145	2450	2450	2450	2450	0
576	20240402	112200	37026145	2450	2450	2450	2450	0
577	20240402	112100	37026145	2450	2450	2450	2450	0
578	20240402	112000	37026145	2450	2450	2450	2450	0
579	20240402	111900	37026145	2450	2445	2450	2445	10
580	20240402	111800	37001655	2440	2440	2440	2440	0
581	20240402	111700	37001655	2440	2440	2440	2440	0
582	20240402	111600	37001655	2440	2440	2440	2440	0
583	20240402	111500	37001655	2440	2440	2440	2440	0
584	20240402	111400	37001655	2440	2435	2440	2435	168
585	20240402	111300	36591740	2435	2435	2435	2435	0
586	20240402	111200	36591740	2435	2435	2435	2435	0
587	20240402	111100	36591740	2435	2435	2435	2435	0
588	20240402	111000	36591740	2435	2435	2435	2435	0
589	20240402	110900	36591740	2435	2435	2435	2435	0
590	20240402	110800	36591740	2435	2435	2435	2435	0
591	20240402	110700	36591740	2435	2435	2435	2435	0
592	20240402	110600	36591740	2435	2435	2435	2435	0
593	20240402	110500	36591740	2435	2435	2435	2435	0
594	20240402	110400	36591740	2435	2435	2435	2435	0
595	20240402	110300	36591740	2435	2435	2435	2435	0
596	20240402	110200	36591740	2435	2435	2435	2435	0
597	20240402	110100	36591740	2435	2435	2435	2435	0
598	20240402	110000	36591740	2435	2435	2435	2435	0
599	20240402	105900	36591740	2435	2435	2435	2435	0
600	20240402	105800	36591740	2435	2430	2435	2430	2
601	20240402	105700	36586875	2440	2440	2440	2440	0
602	20240402	105600	36586875	2440	2440	2440	2440	0
603	20240402	105500	36586875	2440	2440	2440	2440	0
604	20240402	105400	36586875	2440	2440	2440	2440	0
605	20240402	105300	36586875	2440	2440	2440	2440	0
606	20240402	105200	36586875	2440	2440	2440	2440	0
607	20240402	105100	36586875	2440	2440	2440	2440	0
608	20240402	105000	36586875	2440	2440	2440	2440	0
609	20240402	104900	36586875	2440	2440	2440	2440	0
610	20240402	104800	36586875	2440	2440	2440	2440	430
611	20240402	104700	35537675	2440	2435	2440	2435	3447
612	20240402	104600	27133450	2430	2430	2430	2430	0
613	20240402	104500	27133450	2430	2430	2430	2430	0
614	20240402	104400	27133450	2430	2430	2430	2430	1044
615	20240402	104300	24596530	2430	2430	2430	2430	0
616	20240402	104200	24596530	2430	2430	2430	2430	0
617	20240402	104100	24596530	2430	2430	2430	2430	0
618	20240402	104000	24596530	2430	2430	2430	2430	0
619	20240402	103900	24596530	2430	2430	2430	2430	0
620	20240402	103800	24596530	2430	2430	2430	2430	0
621	20240402	103700	24596530	2430	2430	2430	2430	0
622	20240402	103600	24596530	2430	2430	2430	2430	0
623	20240402	103500	24596530	2430	2430	2430	2430	0
624	20240402	103400	24596530	2430	2430	2430	2430	0
625	20240402	103300	24596530	2430	2430	2430	2430	0
626	20240402	103200	24596530	2430	2425	2430	2425	191
627	20240402	103100	24132405	2430	2430	2430	2430	0
628	20240402	103000	24132405	2430	2430	2430	2430	0
629	20240402	102900	24132405	2430	2430	2430	2430	0
630	20240402	102800	24132405	2430	2430	2430	2430	0
631	20240402	102700	24132405	2430	2430	2430	2430	0
632	20240402	102600	24132405	2430	2430	2430	2430	0
633	20240402	102500	24132405	2430	2430	2430	2430	0
634	20240402	102400	24132405	2430	2405	2430	2405	13
635	20240402	102300	24101075	2405	2405	2405	2405	0
636	20240402	102200	24101075	2405	2405	2405	2405	0
637	20240402	102100	24101075	2405	2405	2405	2405	0
638	20240402	102000	24101075	2405	2405	2405	2405	0
639	20240402	101900	24101075	2405	2405	2405	2405	0
640	20240402	101800	24101075	2405	2405	2405	2405	0
641	20240402	101700	24101075	2405	2405	2405	2405	0
642	20240402	101600	24101075	2405	2405	2405	2405	0
643	20240402	101500	24101075	2405	2405	2405	2405	0
644	20240402	101400	24101075	2405	2405	2405	2405	0
645	20240402	101300	24101075	2405	2415	2415	2405	1374
646	20240402	101200	20789920	2430	2430	2430	2430	0
647	20240402	101100	20789920	2430	2430	2430	2430	0
648	20240402	101000	20789920	2430	2430	2430	2430	0
649	20240402	100900	20789920	2430	2430	2430	2430	0
650	20240402	100800	20789920	2430	2430	2430	2430	0
651	20240402	100700	20789920	2430	2430	2430	2430	0
652	20240402	100600	20789920	2430	2430	2430	2430	0
653	20240402	100500	20789920	2430	2430	2430	2430	0
654	20240402	100400	20789920	2430	2430	2430	2430	0
655	20240402	100300	20789920	2430	2430	2430	2430	0
656	20240402	100200	20789920	2430	2430	2430	2430	0
657	20240402	100100	20789920	2430	2430	2430	2430	0
658	20240402	100000	20789920	2430	2430	2430	2430	1
659	20240402	095900	20787490	2415	2425	2430	2415	540
660	20240402	095800	19483355	2425	2425	2425	2425	1
661	20240402	095700	19480930	2415	2415	2415	2415	0
662	20240402	095600	19480930	2415	2415	2415	2415	0
663	20240402	095500	19480930	2415	2415	2415	2415	0
664	20240402	095400	19480930	2415	2415	2415	2415	0
665	20240402	095300	19480930	2415	2415	2415	2415	20
666	20240402	095200	19432630	2415	2415	2415	2415	0
667	20240402	095100	19432630	2415	2415	2415	2415	0
668	20240402	095000	19432630	2415	2415	2415	2415	0
669	20240402	094900	19432630	2415	2415	2415	2415	0
670	20240402	094800	19432630	2415	2415	2415	2415	2
671	20240402	094700	19427800	2430	2430	2430	2430	0
672	20240402	094600	19427800	2430	2430	2430	2430	0
673	20240402	094500	19427800	2430	2430	2430	2430	0
674	20240402	094400	19427800	2430	2430	2430	2430	0
675	20240402	094300	19427800	2430	2430	2430	2430	0
676	20240402	094200	19427800	2430	2430	2430	2430	0
677	20240402	094100	19427800	2430	2430	2435	2430	52
678	20240402	094000	19301435	2430	2430	2430	2430	1
679	20240402	093900	19299005	2435	2435	2435	2435	276
680	20240402	093800	18626945	2435	2435	2435	2435	31
681	20240402	093700	18551460	2435	2435	2435	2435	1080
682	20240402	093600	15921660	2435	2435	2435	2435	31
683	20240402	093500	15846175	2435	2435	2435	2435	31
684	20240402	093400	15770690	2440	2440	2440	2440	0
685	20240402	093300	15770690	2440	2440	2440	2440	291
686	20240402	093200	15060650	2440	2440	2440	2440	0
687	20240402	093100	15060650	2440	2435	2440	2435	2031
688	20240402	093000	10105165	2435	2435	2435	2435	686
689	20240402	092900	8434755	2435	2435	2435	2435	345
690	20240402	092800	7594680	2435	2435	2435	2435	1210
691	20240402	092700	4648330	2435	2435	2435	2435	31
692	20240402	092600	4572845	2435	2420	2435	2420	367
693	20240402	092500	3679215	2435	2435	2435	2435	0
694	20240402	092400	3679215	2435	2435	2435	2435	0
695	20240402	092300	3679215	2435	2435	2435	2435	0
696	20240402	092200	3679215	2435	2435	2435	2435	0
697	20240402	092100	3679215	2435	2435	2435	2435	0
698	20240402	092000	3679215	2435	2435	2435	2435	0
699	20240402	091900	3679215	2435	2435	2435	2435	0
700	20240402	091800	3679215	2435	2435	2435	2435	0
701	20240402	091700	3679215	2435	2435	2435	2435	0
702	20240402	091600	3679215	2435	2435	2435	2435	0
703	20240402	091500	3679215	2435	2435	2435	2435	0
704	20240402	091400	3679215	2435	2435	2435	2435	0
705	20240402	091300	3679215	2435	2435	2435	2435	0
706	20240402	091200	3679215	2435	2435	2435	2435	0
707	20240402	091100	3679215	2435	2435	2435	2435	0
708	20240402	091000	3679215	2435	2435	2435	2435	246
709	20240402	090900	3080205	2435	2435	2435	2435	0
710	20240402	090800	3080205	2435	2435	2435	2435	31
711	20240402	090700	3004720	2435	2435	2435	2435	31
712	20240402	090600	2929235	2435	2435	2435	2435	55
713	20240402	090500	2795310	2435	2435	2435	2435	542
714	20240402	090400	1475540	2435	2435	2435	2435	32
715	20240402	090300	1397620	2435	2435	2435	2435	11
716	20240402	090200	1370835	2435	2435	2435	2435	11
717	20240402	090100	1344050	2435	2445	2445	2435	550
718	20240402	090000	0	2445	2445	2445	2445	0