KissMeData/439250/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205800	14269810	10000	10000	10000	10000	50
3	20240402	205700	14269810	10000	10000	10000	10000	0
4	20240402	205600	14269810	10000	10000	10000	10000	0
5	20240402	205500	14269810	10000	10000	10000	10000	0
6	20240402	205400	14269810	10000	10000	10000	10000	0
7	20240402	205300	14269810	10000	10000	10000	10000	0
8	20240402	205200	14269810	10000	10000	10000	10000	0
9	20240402	205100	14269810	10000	10000	10000	10000	0
10	20240402	205000	14269810	10000	10000	10000	10000	0
11	20240402	204900	14269810	10000	10000	10000	10000	0
12	20240402	204800	14269810	10000	10000	10000	10000	0
13	20240402	204700	14269810	10000	10000	10000	10000	0
14	20240402	204600	14269810	10000	10000	10000	10000	0
15	20240402	204500	14269810	10000	10000	10000	10000	0
16	20240402	204400	14269810	10000	10000	10000	10000	0
17	20240402	204300	14269810	10000	10000	10000	10000	0
18	20240402	204200	14269810	10000	10000	10000	10000	0
19	20240402	204100	14269810	10000	10000	10000	10000	0
20	20240402	204000	14269810	10000	10000	10000	10000	0
21	20240402	203900	14269810	10000	10000	10000	10000	0
22	20240402	203800	14269810	10000	10000	10000	10000	0
23	20240402	203700	14269810	10000	10000	10000	10000	0
24	20240402	203600	14269810	10000	10000	10000	10000	0
25	20240402	203500	14269810	10000	10000	10000	10000	0
26	20240402	203400	14269810	10000	10000	10000	10000	0
27	20240402	203300	14269810	10000	10000	10000	10000	0
28	20240402	203200	14269810	10000	10000	10000	10000	0
29	20240402	203100	14269810	10000	10000	10000	10000	0
30	20240402	203000	14269810	10000	10000	10000	10000	0
31	20240402	202900	14269810	10000	10000	10000	10000	0
32	20240402	202800	14269810	10000	10000	10000	10000	50
33	20240402	202700	14269810	10000	10000	10000	10000	0
34	20240402	202600	14269810	10000	10000	10000	10000	0
35	20240402	202500	14269810	10000	10000	10000	10000	0
36	20240402	202400	14269810	10000	10000	10000	10000	0
37	20240402	202300	14269810	10000	10000	10000	10000	0
38	20240402	202200	14269810	10000	10000	10000	10000	0
39	20240402	202100	14269810	10000	10000	10000	10000	0
40	20240402	202000	14269810	10000	10000	10000	10000	0
41	20240402	201900	14269810	10000	10000	10000	10000	0
42	20240402	201800	14269810	10000	10000	10000	10000	0
43	20240402	201700	14269810	10000	10000	10000	10000	0
44	20240402	201600	14269810	10000	10000	10000	10000	0
45	20240402	201500	14269810	10000	10000	10000	10000	0
46	20240402	201400	14269810	10000	10000	10000	10000	0
47	20240402	201300	14269810	10000	10000	10000	10000	0
48	20240402	201200	14269810	10000	10000	10000	10000	0
49	20240402	201100	14269810	10000	10000	10000	10000	0
50	20240402	201000	14269810	10000	10000	10000	10000	0
51	20240402	200900	14269810	10000	10000	10000	10000	0
52	20240402	200800	14269810	10000	10000	10000	10000	0
53	20240402	200700	14269810	10000	10000	10000	10000	0
54	20240402	200600	14269810	10000	10000	10000	10000	0
55	20240402	200500	14269810	10000	10000	10000	10000	0
56	20240402	200400	14269810	10000	10000	10000	10000	0
57	20240402	200300	14269810	10000	10000	10000	10000	0
58	20240402	200200	14269810	10000	10000	10000	10000	0
59	20240402	200100	14269810	10000	10000	10000	10000	0
60	20240402	200000	14269810	10000	10000	10000	10000	0
61	20240402	195900	14269810	10000	10000	10000	10000	0
62	20240402	195800	14269810	10000	10000	10000	10000	50
63	20240402	195700	14269810	10000	10000	10000	10000	0
64	20240402	195600	14269810	10000	10000	10000	10000	0
65	20240402	195500	14269810	10000	10000	10000	10000	0
66	20240402	195400	14269810	10000	10000	10000	10000	0
67	20240402	195300	14269810	10000	10000	10000	10000	0
68	20240402	195200	14269810	10000	10000	10000	10000	0
69	20240402	195100	14269810	10000	10000	10000	10000	0
70	20240402	195000	14269810	10000	10000	10000	10000	0
71	20240402	194900	14269810	10000	10000	10000	10000	0
72	20240402	194800	14269810	10000	10000	10000	10000	0
73	20240402	194700	14269810	10000	10000	10000	10000	0
74	20240402	194600	14269810	10000	10000	10000	10000	0
75	20240402	194500	14269810	10000	10000	10000	10000	0
76	20240402	194400	14269810	10000	10000	10000	10000	0
77	20240402	194300	14269810	10000	10000	10000	10000	0
78	20240402	194200	14269810	10000	10000	10000	10000	0
79	20240402	194100	14269810	10000	10000	10000	10000	0
80	20240402	194000	14269810	10000	10000	10000	10000	0
81	20240402	193900	14269810	10000	10000	10000	10000	0
82	20240402	193800	14269810	10000	10000	10000	10000	0
83	20240402	193700	14269810	10000	10000	10000	10000	0
84	20240402	193600	14269810	10000	10000	10000	10000	0
85	20240402	193500	14269810	10000	10000	10000	10000	0
86	20240402	193400	14269810	10000	10000	10000	10000	0
87	20240402	193300	14269810	10000	10000	10000	10000	0
88	20240402	193200	14269810	10000	10000	10000	10000	0
89	20240402	193100	14269810	10000	10000	10000	10000	0
90	20240402	193000	14269810	10000	10000	10000	10000	0
91	20240402	192900	14269810	10000	10000	10000	10000	0
92	20240402	192800	14269810	10000	10000	10000	10000	50
93	20240402	192700	14269810	10000	10000	10000	10000	0
94	20240402	192600	14269810	10000	10000	10000	10000	0
95	20240402	192500	14269810	10000	10000	10000	10000	0
96	20240402	192400	14269810	10000	10000	10000	10000	0
97	20240402	192300	14269810	10000	10000	10000	10000	0
98	20240402	192200	14269810	10000	10000	10000	10000	0
99	20240402	192100	14269810	10000	10000	10000	10000	0
100	20240402	192000	14269810	10000	10000	10000	10000	0
101	20240402	191900	14269810	10000	10000	10000	10000	0
102	20240402	191800	14269810	10000	10000	10000	10000	0
103	20240402	191700	14269810	10000	10000	10000	10000	0
104	20240402	191600	14269810	10000	10000	10000	10000	0
105	20240402	191500	14269810	10000	10000	10000	10000	0
106	20240402	191400	14269810	10000	10000	10000	10000	0
107	20240402	191300	14269810	10000	10000	10000	10000	0
108	20240402	191200	14269810	10000	10000	10000	10000	0
109	20240402	191100	14269810	10000	10000	10000	10000	0
110	20240402	191000	14269810	10000	10000	10000	10000	0
111	20240402	190900	14269810	10000	10000	10000	10000	0
112	20240402	190800	14269810	10000	10000	10000	10000	0
113	20240402	190700	14269810	10000	10000	10000	10000	0
114	20240402	190600	14269810	10000	10000	10000	10000	0
115	20240402	190500	14269810	10000	10000	10000	10000	0
116	20240402	190400	14269810	10000	10000	10000	10000	0
117	20240402	190300	14269810	10000	10000	10000	10000	0
118	20240402	190200	14269810	10000	10000	10000	10000	0
119	20240402	190100	14269810	10000	10000	10000	10000	0
120	20240402	190000	14269810	10000	10000	10000	10000	0
121	20240402	185900	14269810	10000	10000	10000	10000	0
122	20240402	185800	14269810	10000	10000	10000	10000	50
123	20240402	185700	14269810	10000	10000	10000	10000	0
124	20240402	185600	14269810	10000	10000	10000	10000	0
125	20240402	185500	14269810	10000	10000	10000	10000	0
126	20240402	185400	14269810	10000	10000	10000	10000	0
127	20240402	185300	14269810	10000	10000	10000	10000	0
128	20240402	185200	14269810	10000	10000	10000	10000	0
129	20240402	185100	14269810	10000	10000	10000	10000	0
130	20240402	185000	14269810	10000	10000	10000	10000	0
131	20240402	184900	14269810	10000	10000	10000	10000	0
132	20240402	184800	14269810	10000	10000	10000	10000	0
133	20240402	184700	14269810	10000	10000	10000	10000	0
134	20240402	184600	14269810	10000	10000	10000	10000	0
135	20240402	184500	14269810	10000	10000	10000	10000	0
136	20240402	184400	14269810	10000	10000	10000	10000	0
137	20240402	184300	14269810	10000	10000	10000	10000	0
138	20240402	184200	14269810	10000	10000	10000	10000	0
139	20240402	184100	14269810	10000	10000	10000	10000	0
140	20240402	184000	14269810	10000	10000	10000	10000	0
141	20240402	183900	14269810	10000	10000	10000	10000	0
142	20240402	183800	14269810	10000	10000	10000	10000	0
143	20240402	183700	14269810	10000	10000	10000	10000	0
144	20240402	183600	14269810	10000	10000	10000	10000	0
145	20240402	183500	14269810	10000	10000	10000	10000	0
146	20240402	183400	14269810	10000	10000	10000	10000	0
147	20240402	183300	14269810	10000	10000	10000	10000	0
148	20240402	183200	14269810	10000	10000	10000	10000	0
149	20240402	183100	14269810	10000	10000	10000	10000	0
150	20240402	183000	14269810	10000	10000	10000	10000	0
151	20240402	182900	14269810	10000	10000	10000	10000	0
152	20240402	182800	14269810	10000	10000	10000	10000	50
153	20240402	182700	14269810	10000	10000	10000	10000	0
154	20240402	182600	14269810	10000	10000	10000	10000	0
155	20240402	182500	14269810	10000	10000	10000	10000	0
156	20240402	182400	14269810	10000	10000	10000	10000	0
157	20240402	182300	14269810	10000	10000	10000	10000	0
158	20240402	182200	14269810	10000	10000	10000	10000	0
159	20240402	182100	14269810	10000	10000	10000	10000	0
160	20240402	182000	14269810	10000	10000	10000	10000	0
161	20240402	181900	14269810	10000	10000	10000	10000	0
162	20240402	181800	14269810	10000	10000	10000	10000	0
163	20240402	181700	14269810	10000	10000	10000	10000	0
164	20240402	181600	14269810	10000	10000	10000	10000	0
165	20240402	181500	14269810	10000	10000	10000	10000	0
166	20240402	181400	14269810	10000	10000	10000	10000	0
167	20240402	181300	14269810	10000	10000	10000	10000	0
168	20240402	181200	14269810	10000	10000	10000	10000	0
169	20240402	181100	14269810	10000	10000	10000	10000	0
170	20240402	181000	14269810	10000	10000	10000	10000	0
171	20240402	180900	14269810	10000	10000	10000	10000	0
172	20240402	180800	14269810	10000	10000	10000	10000	0
173	20240402	180700	14269810	10000	10000	10000	10000	0
174	20240402	180600	14269810	10000	10000	10000	10000	0
175	20240402	180500	14269810	10000	10000	10000	10000	0
176	20240402	180400	14269810	10000	10000	10000	10000	0
177	20240402	180300	14269810	10000	10000	10000	10000	0
178	20240402	180200	14269810	10000	10000	10000	10000	0
179	20240402	180100	14269810	10000	10000	10000	10000	0
180	20240402	180000	14269810	10000	10000	10000	10000	0
181	20240402	175900	14269810	10000	10000	10000	10000	0
182	20240402	175800	14269810	10000	10000	10000	10000	50
183	20240402	175700	14269810	10000	10000	10000	10000	0
184	20240402	175600	14269810	10000	10000	10000	10000	0
185	20240402	175500	14269810	10000	10000	10000	10000	0
186	20240402	175400	14269810	10000	10000	10000	10000	0
187	20240402	175300	14269810	10000	10000	10000	10000	0
188	20240402	175200	14269810	10000	10000	10000	10000	0
189	20240402	175100	14269810	10000	10000	10000	10000	0
190	20240402	175000	14269810	10000	10000	10000	10000	0
191	20240402	174900	14269810	10000	10000	10000	10000	0
192	20240402	174800	14269810	10000	10000	10000	10000	0
193	20240402	174700	14269810	10000	10000	10000	10000	0
194	20240402	174600	14269810	10000	10000	10000	10000	0
195	20240402	174500	14269810	10000	10000	10000	10000	0
196	20240402	174400	14269810	10000	10000	10000	10000	0
197	20240402	174300	14269810	10000	10000	10000	10000	0
198	20240402	174200	14269810	10000	10000	10000	10000	0
199	20240402	174100	14269810	10000	10000	10000	10000	0
200	20240402	174000	14269810	10000	10000	10000	10000	0
201	20240402	173900	14269810	10000	10000	10000	10000	0
202	20240402	173800	14269810	10000	10000	10000	10000	0
203	20240402	173700	14269810	10000	10000	10000	10000	0
204	20240402	173600	14269810	10000	10000	10000	10000	0
205	20240402	173500	14269810	10000	10000	10000	10000	0
206	20240402	173400	14269810	10000	10000	10000	10000	0
207	20240402	173300	14269810	10000	10000	10000	10000	0
208	20240402	173200	14269810	10000	10000	10000	10000	0
209	20240402	173100	14269810	10000	10000	10000	10000	0
210	20240402	173000	14269810	10000	10000	10000	10000	0
211	20240402	172900	14269810	10000	10000	10000	10000	0
212	20240402	172800	14269810	10000	10000	10000	10000	50
213	20240402	172700	14269810	10000	10000	10000	10000	0
214	20240402	172600	14269810	10000	10000	10000	10000	0
215	20240402	172500	14269810	10000	10000	10000	10000	0
216	20240402	172400	14269810	10000	10000	10000	10000	0
217	20240402	172300	14269810	10000	10000	10000	10000	0
218	20240402	172200	14269810	10000	10000	10000	10000	0
219	20240402	172100	14269810	10000	10000	10000	10000	0
220	20240402	172000	14269810	10000	10000	10000	10000	0
221	20240402	171900	14269810	10000	10000	10000	10000	0
222	20240402	171800	14269810	10000	10000	10000	10000	0
223	20240402	171700	14269810	10000	10000	10000	10000	0
224	20240402	171600	14269810	10000	10000	10000	10000	0
225	20240402	171500	14269810	10000	10000	10000	10000	0
226	20240402	171400	14269810	10000	10000	10000	10000	0
227	20240402	171300	14269810	10000	10000	10000	10000	0
228	20240402	171200	14269810	10000	10000	10000	10000	0
229	20240402	171100	14269810	10000	10000	10000	10000	0
230	20240402	171000	14269810	10000	10000	10000	10000	0
231	20240402	170900	14269810	10000	10000	10000	10000	0
232	20240402	170800	14269810	10000	10000	10000	10000	0
233	20240402	170700	14269810	10000	10000	10000	10000	0
234	20240402	170600	14269810	10000	10000	10000	10000	0
235	20240402	170500	14269810	10000	10000	10000	10000	0
236	20240402	170400	14269810	10000	10000	10000	10000	0
237	20240402	170300	14269810	10000	10000	10000	10000	0
238	20240402	170200	14269810	10000	10000	10000	10000	0
239	20240402	170100	14269810	10000	10000	10000	10000	0
240	20240402	170000	14269810	10000	10000	10000	10000	0
241	20240402	165900	14269810	10000	10000	10000	10000	0
242	20240402	165800	14269810	10000	10000	10000	10000	50
243	20240402	165700	14269810	10000	10000	10000	10000	0
244	20240402	165600	14269810	10000	10000	10000	10000	0
245	20240402	165500	14269810	10000	10000	10000	10000	0
246	20240402	165400	14269810	10000	10000	10000	10000	0
247	20240402	165300	14269810	10000	10000	10000	10000	0
248	20240402	165200	14269810	10000	10000	10000	10000	0
249	20240402	165100	14269810	10000	10000	10000	10000	0
250	20240402	165000	14269810	10000	10000	10000	10000	0
251	20240402	164900	14269810	10000	10000	10000	10000	0
252	20240402	164800	14269810	10000	10000	10000	10000	0
253	20240402	164700	14269810	10000	10000	10000	10000	0
254	20240402	164600	14269810	10000	10000	10000	10000	0
255	20240402	164500	14269810	10000	10000	10000	10000	0
256	20240402	164400	14269810	10000	10000	10000	10000	0
257	20240402	164300	14269810	10000	10000	10000	10000	0
258	20240402	164200	14269810	10000	10000	10000	10000	0
259	20240402	164100	14269810	10000	10000	10000	10000	0
260	20240402	164000	14269810	10000	10000	10000	10000	0
261	20240402	163900	14269810	10000	10000	10000	10000	0
262	20240402	163800	14269810	10000	10000	10000	10000	0
263	20240402	163700	14269810	10000	10000	10000	10000	0
264	20240402	163600	14269810	10000	10000	10000	10000	0
265	20240402	163500	14269810	10000	10000	10000	10000	0
266	20240402	163400	14269810	10000	10000	10000	10000	0
267	20240402	163300	14269810	10000	10000	10000	10000	0
268	20240402	163200	14269810	10000	10000	10000	10000	0
269	20240402	163100	14269810	10000	10000	10000	10000	0
270	20240402	163000	14269810	10000	10000	10000	10000	0
271	20240402	162900	14269810	10000	10000	10000	10000	0
272	20240402	162800	14269810	10000	10000	10000	10000	50
273	20240402	162700	14269810	10000	10000	10000	10000	0
274	20240402	162600	14269810	10000	10000	10000	10000	0
275	20240402	162500	14269810	10000	10000	10000	10000	0
276	20240402	162400	14269810	10000	10000	10000	10000	0
277	20240402	162300	14269810	10000	10000	10000	10000	0
278	20240402	162200	14269810	10000	10000	10000	10000	0
279	20240402	162100	14269810	10000	10000	10000	10000	0
280	20240402	162000	14269810	10000	10000	10000	10000	0
281	20240402	161900	14269810	10000	10000	10000	10000	0
282	20240402	161800	14269810	10000	10000	10000	10000	0
283	20240402	161700	14269810	10000	10000	10000	10000	0
284	20240402	161600	14269810	10000	10000	10000	10000	0
285	20240402	161500	14269810	10000	10000	10000	10000	0
286	20240402	161400	14269810	10000	10000	10000	10000	0
287	20240402	161300	14269810	10000	10000	10000	10000	0
288	20240402	161200	14269810	10000	10000	10000	10000	0
289	20240402	161100	14269810	10000	10000	10000	10000	0
290	20240402	161000	14269810	10000	10000	10000	10000	0
291	20240402	160900	14269810	10000	10000	10000	10000	0
292	20240402	160800	14269810	10000	10000	10000	10000	0
293	20240402	160700	14269810	10000	10000	10000	10000	0
294	20240402	160600	14269810	10000	10000	10000	10000	0
295	20240402	160500	14269810	10000	10000	10000	10000	0
296	20240402	160400	14269810	10000	10000	10000	10000	0
297	20240402	160300	14269810	10000	10000	10000	10000	0
298	20240402	160200	14269810	10000	10000	10000	10000	0
299	20240402	160100	14269810	10000	10000	10000	10000	0
300	20240402	160000	14269810	10000	10000	10000	10000	0
301	20240402	155900	14269810	10000	10000	10000	10000	0
302	20240402	155800	14269810	10000	10000	10000	10000	50
303	20240402	155700	14269810	10000	10000	10000	10000	0
304	20240402	155600	14269810	10000	10000	10000	10000	0
305	20240402	155500	14269810	10000	10000	10000	10000	0
306	20240402	155400	14269810	10000	10000	10000	10000	0
307	20240402	155300	14269810	10000	10000	10000	10000	0
308	20240402	155200	14269810	10000	10000	10000	10000	0
309	20240402	155100	14269810	10000	10000	10000	10000	0
310	20240402	155000	14269810	10000	10000	10000	10000	0
311	20240402	154900	14269810	10000	10000	10000	10000	0
312	20240402	154800	14269810	10000	10000	10000	10000	0
313	20240402	154700	14269810	10000	10000	10000	10000	0
314	20240402	154600	14269810	10000	10000	10000	10000	0
315	20240402	154500	14269810	10000	10000	10000	10000	0
316	20240402	154400	14269810	10000	10000	10000	10000	0
317	20240402	154300	14269810	10000	10000	10000	10000	0
318	20240402	154200	14269810	10000	10000	10000	10000	0
319	20240402	154100	14269810	10000	10000	10000	10000	0
320	20240402	154000	14269810	10000	10000	10000	10000	0
321	20240402	153900	14269810	10000	10000	10000	10000	0
322	20240402	153800	14269810	10000	10000	10000	10000	0
323	20240402	153700	14269810	10000	10000	10000	10000	0
324	20240402	153600	14269810	10000	10000	10000	10000	0
325	20240402	153500	14269810	10000	10000	10000	10000	0
326	20240402	153400	14269810	10000	10000	10000	10000	0
327	20240402	153300	14269810	10000	10000	10000	10000	0
328	20240402	153200	14269810	10000	10000	10000	10000	0
329	20240402	153100	14269810	10000	10000	10000	10000	0
330	20240402	153000	14269810	10000	10000	10000	10000	50
331	20240402	152900	13769810	10010	10010	10010	10010	0
332	20240402	152800	13769810	10010	10010	10010	10010	0
333	20240402	152700	13769810	10010	10010	10010	10010	0
334	20240402	152600	13769810	10010	10010	10010	10010	0
335	20240402	152500	13769810	10010	10010	10010	10010	0
336	20240402	152400	13769810	10010	10010	10010	10010	0
337	20240402	152300	13769810	10010	10010	10010	10010	0
338	20240402	152200	13769810	10010	10010	10010	10010	0
339	20240402	152100	13769810	10010	10010	10010	10010	0
340	20240402	152000	13769810	10010	10010	10010	10010	0
341	20240402	151900	13769810	10010	10020	10020	10010	3
342	20240402	151800	13739770	10010	10010	10010	10010	0
343	20240402	151700	13739770	10010	10010	10010	10010	0
344	20240402	151600	13739770	10010	10010	10010	10010	0
345	20240402	151500	13739770	10010	10010	10010	10010	0
346	20240402	151400	13739770	10010	10010	10010	10010	0
347	20240402	151300	13739770	10010	10010	10010	10010	0
348	20240402	151200	13739770	10010	10010	10010	10010	0
349	20240402	151100	13739770	10010	10010	10010	10010	0
350	20240402	151000	13739770	10010	10010	10010	10010	0
351	20240402	150900	13739770	10010	10010	10010	10010	1
352	20240402	150800	13729760	10010	10010	10010	10010	0
353	20240402	150700	13729760	10010	10010	10010	10010	0
354	20240402	150600	13729760	10010	10010	10010	10010	0
355	20240402	150500	13729760	10010	10010	10010	10010	0
356	20240402	150400	13729760	10010	10010	10010	10010	0
357	20240402	150300	13729760	10010	10010	10010	10010	0
358	20240402	150200	13729760	10010	10010	10010	10010	0
359	20240402	150100	13729760	10010	10010	10010	10010	0
360	20240402	150000	13729760	10010	10010	10010	10010	0
361	20240402	145900	13729760	10010	10010	10010	10010	1
362	20240402	145800	13719750	10010	10010	10010	10010	0
363	20240402	145700	13719750	10010	10010	10010	10010	0
364	20240402	145600	13719750	10010	10010	10010	10010	0
365	20240402	145500	13719750	10010	10010	10010	10010	0
366	20240402	145400	13719750	10010	10010	10010	10010	0
367	20240402	145300	13719750	10010	10010	10010	10010	10
368	20240402	145200	13619650	10010	10010	10010	10010	0
369	20240402	145100	13619650	10010	10010	10010	10010	0
370	20240402	145000	13619650	10010	10010	10010	10010	73
371	20240402	144900	12888920	10000	10000	10000	10000	0
372	20240402	144800	12888920	10000	10010	10010	10000	42
373	20240402	144700	12468520	10010	10010	10010	10010	200
374	20240402	144600	10466520	10000	10000	10000	10000	0
375	20240402	144500	10466520	10000	10000	10000	10000	0
376	20240402	144400	10466520	10000	10000	10000	10000	0
377	20240402	144300	10466520	10000	10000	10000	10000	0
378	20240402	144200	10466520	10000	10000	10000	10000	0
379	20240402	144100	10466520	10000	10000	10000	10000	0
380	20240402	144000	10466520	10000	10000	10000	10000	0
381	20240402	143900	10466520	10000	10000	10000	10000	0
382	20240402	143800	10466520	10000	10000	10000	10000	0
383	20240402	143700	10466520	10000	10000	10000	10000	0
384	20240402	143600	10466520	10000	10000	10000	10000	0
385	20240402	143500	10466520	10000	10000	10000	10000	0
386	20240402	143400	10466520	10000	10000	10000	10000	0
387	20240402	143300	10466520	10000	10000	10000	10000	0
388	20240402	143200	10466520	10000	10000	10000	10000	0
389	20240402	143100	10466520	10000	10000	10000	10000	1
390	20240402	143000	10456520	10000	10000	10000	10000	1
391	20240402	142900	10446520	10010	10010	10010	10010	0
392	20240402	142800	10446520	10010	10010	10010	10010	0
393	20240402	142700	10446520	10010	10010	10010	10010	0
394	20240402	142600	10446520	10010	10010	10010	10010	0
395	20240402	142500	10446520	10010	10010	10010	10010	0
396	20240402	142400	10446520	10010	10010	10010	10010	0
397	20240402	142300	10446520	10010	10010	10010	10010	0
398	20240402	142200	10446520	10010	10010	10010	10010	0
399	20240402	142100	10446520	10010	10010	10010	10010	0
400	20240402	142000	10446520	10010	10010	10010	10010	0
401	20240402	141900	10446520	10010	10010	10010	10010	0
402	20240402	141800	10446520	10010	10010	10010	10010	0
403	20240402	141700	10446520	10010	10010	10010	10010	0
404	20240402	141600	10446520	10010	10010	10010	10010	0
405	20240402	141500	10446520	10010	10010	10010	10010	0
406	20240402	141400	10446520	10010	10010	10010	10010	0
407	20240402	141300	10446520	10010	10010	10010	10010	0
408	20240402	141200	10446520	10010	10010	10010	10010	0
409	20240402	141100	10446520	10010	10010	10010	10010	0
410	20240402	141000	10446520	10010	10010	10010	10010	0
411	20240402	140900	10446520	10010	10010	10010	10010	0
412	20240402	140800	10446520	10010	10010	10010	10010	0
413	20240402	140700	10446520	10010	10010	10010	10010	0
414	20240402	140600	10446520	10010	10010	10010	10010	0
415	20240402	140500	10446520	10010	10010	10010	10010	0
416	20240402	140400	10446520	10010	10010	10010	10010	0
417	20240402	140300	10446520	10010	10010	10010	10010	0
418	20240402	140200	10446520	10010	10010	10010	10010	0
419	20240402	140100	10446520	10010	10010	10010	10010	0
420	20240402	140000	10446520	10010	10010	10010	10010	0
421	20240402	135900	10446520	10010	10010	10010	10010	0
422	20240402	135800	10446520	10010	10010	10010	10010	0
423	20240402	135700	10446520	10010	10010	10010	10010	0
424	20240402	135600	10446520	10010	10010	10010	10010	0
425	20240402	135500	10446520	10010	10010	10010	10010	0
426	20240402	135400	10446520	10010	10010	10010	10010	0
427	20240402	135300	10446520	10010	10010	10010	10010	0
428	20240402	135200	10446520	10010	10010	10010	10010	0
429	20240402	135100	10446520	10010	10010	10010	10010	0
430	20240402	135000	10446520	10010	10010	10010	10010	0
431	20240402	134900	10446520	10010	10010	10010	10010	0
432	20240402	134800	10446520	10010	10010	10010	10010	0
433	20240402	134700	10446520	10010	10010	10010	10010	0
434	20240402	134600	10446520	10010	10010	10010	10010	0
435	20240402	134500	10446520	10010	10010	10010	10010	0
436	20240402	134400	10446520	10010	10010	10010	10010	0
437	20240402	134300	10446520	10010	10010	10010	10010	0
438	20240402	134200	10446520	10010	10010	10010	10010	0
439	20240402	134100	10446520	10010	10010	10010	10010	0
440	20240402	134000	10446520	10010	10010	10010	10010	0
441	20240402	133900	10446520	10010	10010	10010	10010	0
442	20240402	133800	10446520	10010	10010	10010	10010	0
443	20240402	133700	10446520	10010	10010	10010	10010	0
444	20240402	133600	10446520	10010	10010	10010	10010	0
445	20240402	133500	10446520	10010	10010	10010	10010	0
446	20240402	133400	10446520	10010	10010	10010	10010	0
447	20240402	133300	10446520	10010	10010	10010	10010	0
448	20240402	133200	10446520	10010	10010	10010	10010	0
449	20240402	133100	10446520	10010	10010	10010	10010	0
450	20240402	133000	10446520	10010	10010	10010	10010	0
451	20240402	132900	10446520	10010	10010	10010	10010	0
452	20240402	132800	10446520	10010	10010	10010	10010	0
453	20240402	132700	10446520	10010	10010	10010	10010	0
454	20240402	132600	10446520	10010	10010	10010	10010	0
455	20240402	132500	10446520	10010	10010	10010	10010	0
456	20240402	132400	10446520	10010	10010	10010	10010	0
457	20240402	132300	10446520	10010	10010	10010	10010	0
458	20240402	132200	10446520	10010	10010	10010	10010	0
459	20240402	132100	10446520	10010	10010	10010	10010	0
460	20240402	132000	10446520	10010	10010	10010	10010	0
461	20240402	131900	10446520	10010	10010	10010	10010	0
462	20240402	131800	10446520	10010	10010	10010	10010	2
463	20240402	131700	10426500	10000	10000	10000	10000	0
464	20240402	131600	10426500	10000	10000	10000	10000	0
465	20240402	131500	10426500	10000	10000	10000	10000	4
466	20240402	131400	10386500	10000	10000	10000	10000	0
467	20240402	131300	10386500	10000	10000	10000	10000	0
468	20240402	131200	10386500	10000	10000	10000	10000	0
469	20240402	131100	10386500	10000	10000	10000	10000	0
470	20240402	131000	10386500	10000	10000	10000	10000	0
471	20240402	130900	10386500	10000	10000	10000	10000	0
472	20240402	130800	10386500	10000	10000	10000	10000	0
473	20240402	130700	10386500	10000	10000	10000	10000	0
474	20240402	130600	10386500	10000	10000	10000	10000	0
475	20240402	130500	10386500	10000	10000	10000	10000	0
476	20240402	130400	10386500	10000	10000	10000	10000	0
477	20240402	130300	10386500	10000	10000	10000	10000	0
478	20240402	130200	10386500	10000	10000	10000	10000	0
479	20240402	130100	10386500	10000	10000	10000	10000	0
480	20240402	130000	10386500	10000	10000	10000	10000	0
481	20240402	125900	10386500	10000	10000	10000	10000	0
482	20240402	125800	10386500	10000	10000	10000	10000	0
483	20240402	125700	10386500	10000	10000	10000	10000	0
484	20240402	125600	10386500	10000	10000	10000	10000	0
485	20240402	125500	10386500	10000	10000	10000	10000	0
486	20240402	125400	10386500	10000	10000	10000	10000	0
487	20240402	125300	10386500	10000	10000	10000	10000	0
488	20240402	125200	10386500	10000	10000	10000	10000	0
489	20240402	125100	10386500	10000	10000	10000	10000	0
490	20240402	125000	10386500	10000	10000	10000	10000	0
491	20240402	124900	10386500	10000	10000	10000	10000	4
492	20240402	124800	10346500	10000	10000	10000	10000	0
493	20240402	124700	10346500	10000	10000	10000	10000	0
494	20240402	124600	10346500	10000	10000	10000	10000	0
495	20240402	124500	10346500	10000	10000	10000	10000	0
496	20240402	124400	10346500	10000	10000	10000	10000	0
497	20240402	124300	10346500	10000	10000	10000	10000	0
498	20240402	124200	10346500	10000	10000	10000	10000	5
499	20240402	124100	10296500	10020	10020	10020	10020	0
500	20240402	124000	10296500	10020	10020	10020	10020	0
501	20240402	123900	10296500	10020	10020	10020	10020	1
502	20240402	123800	10286480	10020	10020	10020	10020	0
503	20240402	123700	10286480	10020	10020	10020	10020	0
504	20240402	123600	10286480	10020	10020	10020	10020	0
505	20240402	123500	10286480	10020	10020	10020	10020	0
506	20240402	123400	10286480	10020	10020	10020	10020	0
507	20240402	123300	10286480	10020	10020	10020	10020	0
508	20240402	123200	10286480	10020	10020	10020	10020	0
509	20240402	123100	10286480	10020	10020	10020	10020	0
510	20240402	123000	10286480	10020	10020	10020	10020	0
511	20240402	122900	10286480	10020	10020	10020	10020	0
512	20240402	122800	10286480	10020	10020	10020	10020	0
513	20240402	122700	10286480	10020	10020	10020	10020	0
514	20240402	122600	10286480	10020	10020	10020	10020	0
515	20240402	122500	10286480	10020	10020	10020	10020	4
516	20240402	122400	10246400	10020	10020	10020	10020	0
517	20240402	122300	10246400	10020	10020	10020	10020	0
518	20240402	122200	10246400	10020	10020	10020	10020	0
519	20240402	122100	10246400	10020	10020	10020	10020	0
520	20240402	122000	10246400	10020	10020	10020	10020	0
521	20240402	121900	10246400	10020	10020	10020	10020	0
522	20240402	121800	10246400	10020	10020	10020	10020	0
523	20240402	121700	10246400	10020	10020	10020	10020	0
524	20240402	121600	10246400	10020	10020	10020	10020	0
525	20240402	121500	10246400	10020	10020	10020	10020	0
526	20240402	121400	10246400	10020	10020	10020	10020	0
527	20240402	121300	10246400	10020	10020	10020	10020	0
528	20240402	121200	10246400	10020	10020	10020	10020	0
529	20240402	121100	10246400	10020	10020	10020	10020	0
530	20240402	121000	10246400	10020	10020	10020	10020	5
531	20240402	120900	10196300	10020	10020	10020	10020	0
532	20240402	120800	10196300	10020	10020	10020	10020	5
533	20240402	120700	10146200	10020	10020	10020	10020	0
534	20240402	120600	10146200	10020	10020	10020	10020	0
535	20240402	120500	10146200	10020	10020	10020	10020	0
536	20240402	120400	10146200	10020	10020	10020	10020	0
537	20240402	120300	10146200	10020	10020	10020	10020	0
538	20240402	120200	10146200	10020	10020	10020	10020	0
539	20240402	120100	10146200	10020	10020	10020	10020	95
540	20240402	120000	9194300	10020	10020	10020	10020	0
541	20240402	115900	9194300	10020	10020	10020	10020	51
542	20240402	115800	8683280	10010	10010	10010	10010	0
543	20240402	115700	8683280	10010	10010	10010	10010	0
544	20240402	115600	8683280	10010	10010	10010	10010	0
545	20240402	115500	8683280	10010	10010	10010	10010	0
546	20240402	115400	8683280	10010	10010	10010	10010	73
547	20240402	115300	7952550	10010	10010	10010	10010	0
548	20240402	115200	7952550	10010	10010	10010	10010	0
549	20240402	115100	7952550	10010	10010	10010	10010	0
550	20240402	115000	7952550	10010	10010	10010	10010	0
551	20240402	114900	7952550	10010	10010	10010	10010	0
552	20240402	114800	7952550	10010	10010	10010	10010	0
553	20240402	114700	7952550	10010	10010	10010	10010	0
554	20240402	114600	7952550	10010	10010	10010	10010	0
555	20240402	114500	7952550	10010	10010	10010	10010	0
556	20240402	114400	7952550	10010	10010	10010	10010	0
557	20240402	114300	7952550	10010	10010	10010	10010	0
558	20240402	114200	7952550	10010	10010	10010	10010	0
559	20240402	114100	7952550	10010	10010	10010	10010	0
560	20240402	114000	7952550	10010	10010	10010	10010	0
561	20240402	113900	7952550	10010	10010	10010	10010	0
562	20240402	113800	7952550	10010	10010	10010	10010	0
563	20240402	113700	7952550	10010	10010	10010	10010	0
564	20240402	113600	7952550	10010	10010	10010	10010	0
565	20240402	113500	7952550	10010	10010	10010	10010	0
566	20240402	113400	7952550	10010	10010	10010	10010	0
567	20240402	113300	7952550	10010	10010	10010	10010	0
568	20240402	113200	7952550	10010	10010	10010	10010	0
569	20240402	113100	7952550	10010	10010	10010	10010	0
570	20240402	113000	7952550	10010	10010	10010	10010	0
571	20240402	112900	7952550	10010	10010	10010	10010	0
572	20240402	112800	7952550	10010	10010	10010	10010	0
573	20240402	112700	7952550	10010	10010	10010	10010	0
574	20240402	112600	7952550	10010	10010	10010	10010	0
575	20240402	112500	7952550	10010	10010	10010	10010	0
576	20240402	112400	7952550	10010	10010	10010	10010	0
577	20240402	112300	7952550	10010	10010	10010	10010	0
578	20240402	112200	7952550	10010	10010	10010	10010	0
579	20240402	112100	7952550	10010	10010	10010	10010	0
580	20240402	112000	7952550	10010	10010	10010	10010	0
581	20240402	111900	7952550	10010	10010	10010	10010	0
582	20240402	111800	7952550	10010	10010	10010	10010	0
583	20240402	111700	7952550	10010	10010	10010	10010	0
584	20240402	111600	7952550	10010	10010	10010	10010	0
585	20240402	111500	7952550	10010	10010	10010	10010	0
586	20240402	111400	7952550	10010	10010	10010	10010	0
587	20240402	111300	7952550	10010	10010	10010	10010	0
588	20240402	111200	7952550	10010	10010	10010	10010	0
589	20240402	111100	7952550	10010	10010	10010	10010	0
590	20240402	111000	7952550	10010	10010	10010	10010	0
591	20240402	110900	7952550	10010	10010	10010	10010	0
592	20240402	110800	7952550	10010	10010	10010	10010	0
593	20240402	110700	7952550	10010	10010	10010	10010	0
594	20240402	110600	7952550	10010	10010	10010	10010	0
595	20240402	110500	7952550	10010	10010	10010	10010	0
596	20240402	110400	7952550	10010	10010	10010	10010	0
597	20240402	110300	7952550	10010	10010	10010	10010	0
598	20240402	110200	7952550	10010	10010	10010	10010	0
599	20240402	110100	7952550	10010	10010	10010	10010	0
600	20240402	110000	7952550	10010	10010	10010	10010	0
601	20240402	105900	7952550	10010	10010	10010	10010	0
602	20240402	105800	7952550	10010	10010	10010	10010	0
603	20240402	105700	7952550	10010	10010	10010	10010	0
604	20240402	105600	7952550	10010	10010	10010	10010	0
605	20240402	105500	7952550	10010	10010	10010	10010	0
606	20240402	105400	7952550	10010	10010	10010	10010	0
607	20240402	105300	7952550	10010	10010	10010	10010	0
608	20240402	105200	7952550	10010	10010	10010	10010	0
609	20240402	105100	7952550	10010	10010	10010	10010	0
610	20240402	105000	7952550	10010	10010	10010	10010	0
611	20240402	104900	7952550	10010	10010	10010	10010	0
612	20240402	104800	7952550	10010	10010	10010	10010	0
613	20240402	104700	7952550	10010	10010	10010	10010	0
614	20240402	104600	7952550	10010	10010	10010	10010	0
615	20240402	104500	7952550	10010	10010	10010	10010	0
616	20240402	104400	7952550	10010	10010	10010	10010	0
617	20240402	104300	7952550	10010	10010	10010	10010	1
618	20240402	104200	7942540	10000	10000	10000	10000	0
619	20240402	104100	7942540	10000	10000	10000	10000	0
620	20240402	104000	7942540	10000	10000	10000	10000	0
621	20240402	103900	7942540	10000	10000	10000	10000	0
622	20240402	103800	7942540	10000	10000	10000	10000	0
623	20240402	103700	7942540	10000	10000	10000	10000	0
624	20240402	103600	7942540	10000	10000	10000	10000	0
625	20240402	103500	7942540	10000	10000	10000	10000	0
626	20240402	103400	7942540	10000	10000	10000	10000	178
627	20240402	103300	6162540	10010	10010	10010	10010	0
628	20240402	103200	6162540	10010	10010	10010	10010	149
629	20240402	103100	4671050	10000	10000	10000	10000	0
630	20240402	103000	4671050	10000	10000	10000	10000	0
631	20240402	102900	4671050	10000	10000	10000	10000	0
632	20240402	102800	4671050	10000	10000	10000	10000	4
633	20240402	102700	4631050	10000	10000	10000	10000	200
634	20240402	102600	2631050	10000	10000	10000	10000	0
635	20240402	102500	2631050	10000	10000	10000	10000	0
636	20240402	102400	2631050	10000	10000	10000	10000	0
637	20240402	102300	2631050	10000	10000	10000	10000	0
638	20240402	102200	2631050	10000	10000	10000	10000	0
639	20240402	102100	2631050	10000	10000	10000	10000	0
640	20240402	102000	2631050	10000	10000	10000	10000	0
641	20240402	101900	2631050	10000	10000	10000	10000	0
642	20240402	101800	2631050	10000	10000	10000	10000	0
643	20240402	101700	2631050	10000	10000	10000	10000	0
644	20240402	101600	2631050	10000	10000	10000	10000	0
645	20240402	101500	2631050	10000	10000	10000	10000	0
646	20240402	101400	2631050	10000	10000	10000	10000	0
647	20240402	101300	2631050	10000	10000	10000	10000	0
648	20240402	101200	2631050	10000	10000	10000	10000	0
649	20240402	101100	2631050	10000	10000	10000	10000	0
650	20240402	101000	2631050	10000	10000	10000	10000	0
651	20240402	100900	2631050	10000	10000	10000	10000	0
652	20240402	100800	2631050	10000	10000	10000	10000	0
653	20240402	100700	2631050	10000	10000	10000	10000	0
654	20240402	100600	2631050	10000	10000	10000	10000	0
655	20240402	100500	2631050	10000	10000	10000	10000	0
656	20240402	100400	2631050	10000	10000	10000	10000	0
657	20240402	100300	2631050	10000	10000	10000	10000	0
658	20240402	100200	2631050	10000	10000	10000	10000	2
659	20240402	100100	2611050	10000	10000	10000	10000	0
660	20240402	100000	2611050	10000	10000	10000	10000	0
661	20240402	095900	2611050	10000	10000	10000	10000	0
662	20240402	095800	2611050	10000	10000	10000	10000	0
663	20240402	095700	2611050	10000	10000	10000	10000	0
664	20240402	095600	2611050	10000	10000	10000	10000	0
665	20240402	095500	2611050	10000	10000	10000	10000	0
666	20240402	095400	2611050	10000	10000	10000	10000	0
667	20240402	095300	2611050	10000	10000	10000	10000	0
668	20240402	095200	2611050	10000	10000	10000	10000	0
669	20240402	095100	2611050	10000	10000	10000	10000	0
670	20240402	095000	2611050	10000	10000	10000	10000	0
671	20240402	094900	2611050	10000	10000	10000	10000	2
672	20240402	094800	2591050	10000	10000	10000	10000	0
673	20240402	094700	2591050	10000	10000	10000	10000	0
674	20240402	094600	2591050	10000	10000	10000	10000	0
675	20240402	094500	2591050	10000	10000	10000	10000	0
676	20240402	094400	2591050	10000	10000	10000	10000	0
677	20240402	094300	2591050	10000	10000	10000	10000	0
678	20240402	094200	2591050	10000	10000	10000	10000	0
679	20240402	094100	2591050	10000	10000	10000	10000	0
680	20240402	094000	2591050	10000	10000	10000	10000	0
681	20240402	093900	2591050	10000	10000	10000	10000	0
682	20240402	093800	2591050	10000	10000	10000	10000	0
683	20240402	093700	2591050	10000	10000	10000	10000	0
684	20240402	093600	2591050	10000	10000	10000	10000	0
685	20240402	093500	2591050	10000	10000	10000	10000	0
686	20240402	093400	2591050	10000	10000	10000	10000	0
687	20240402	093300	2591050	10000	10000	10000	10000	0
688	20240402	093200	2591050	10000	10000	10000	10000	0
689	20240402	093100	2591050	10000	10000	10000	10000	0
690	20240402	093000	2591050	10000	10000	10000	10000	0
691	20240402	092900	2591050	10000	10000	10000	10000	0
692	20240402	092800	2591050	10000	10000	10000	10000	0
693	20240402	092700	2591050	10000	10000	10000	10000	4
694	20240402	092600	2551050	10000	10000	10000	10000	0
695	20240402	092500	2551050	10000	10000	10000	10000	0
696	20240402	092400	2551050	10000	10000	10000	10000	0
697	20240402	092300	2551050	10000	10000	10000	10000	0
698	20240402	092200	2551050	10000	10000	10000	10000	0
699	20240402	092100	2551050	10000	10000	10000	10000	0
700	20240402	092000	2551050	10000	10000	10000	10000	150
701	20240402	091900	1051050	10010	10010	10010	10010	0
702	20240402	091800	1051050	10010	10010	10010	10010	0
703	20240402	091700	1051050	10010	10010	10010	10010	0
704	20240402	091600	1051050	10010	10010	10010	10010	0
705	20240402	091500	1051050	10010	10010	10010	10010	0
706	20240402	091400	1051050	10010	10010	10010	10010	0
707	20240402	091300	1051050	10010	10010	10010	10010	0
708	20240402	091200	1051050	10010	10010	10010	10010	0
709	20240402	091100	1051050	10010	10010	10010	10010	0
710	20240402	091000	1051050	10010	10010	10010	10010	0
711	20240402	090900	1051050	10010	10010	10010	10010	0
712	20240402	090800	1051050	10010	10010	10010	10010	46
713	20240402	090700	590590	10010	10010	10010	10010	6
714	20240402	090600	530530	10010	10010	10010	10010	27
715	20240402	090500	260260	10010	10010	10010	10010	0
716	20240402	090400	260260	10010	10010	10010	10010	20
717	20240402	090300	60060	10010	10010	10010	10010	0
718	20240402	090200	60060	10010	10010	10010	10010	0
719	20240402	090100	60060	10010	10010	10010	10010	0
720	20240402	090000	60060	10010	10010	10010	10010	6