KissMeData/092440/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	200200	181260950	3000	3000	3000	3000	2170
3	20240424	200100	181260950	3000	3000	3000	3000	0
4	20240424	200000	181260950	3000	3000	3000	3000	0
5	20240424	195900	181260950	3000	3000	3000	3000	0
6	20240424	195800	181260950	3000	3000	3000	3000	0
7	20240424	195700	181260950	3000	3000	3000	3000	0
8	20240424	195600	181260950	3000	3000	3000	3000	0
9	20240424	195500	181260950	3000	3000	3000	3000	0
10	20240424	195400	181260950	3000	3000	3000	3000	0
11	20240424	195300	181260950	3000	3000	3000	3000	0
12	20240424	195200	181260950	3000	3000	3000	3000	0
13	20240424	195100	181260950	3000	3000	3000	3000	0
14	20240424	195000	181260950	3000	3000	3000	3000	0
15	20240424	194900	181260950	3000	3000	3000	3000	0
16	20240424	194800	181260950	3000	3000	3000	3000	0
17	20240424	194700	181260950	3000	3000	3000	3000	0
18	20240424	194600	181260950	3000	3000	3000	3000	0
19	20240424	194500	181260950	3000	3000	3000	3000	0
20	20240424	194400	181260950	3000	3000	3000	3000	0
21	20240424	194300	181260950	3000	3000	3000	3000	0
22	20240424	194200	181260950	3000	3000	3000	3000	0
23	20240424	194100	181260950	3000	3000	3000	3000	0
24	20240424	194000	181260950	3000	3000	3000	3000	0
25	20240424	193900	181260950	3000	3000	3000	3000	0
26	20240424	193800	181260950	3000	3000	3000	3000	0
27	20240424	193700	181260950	3000	3000	3000	3000	0
28	20240424	193600	181260950	3000	3000	3000	3000	0
29	20240424	193500	181260950	3000	3000	3000	3000	0
30	20240424	193400	181260950	3000	3000	3000	3000	0
31	20240424	193300	181260950	3000	3000	3000	3000	0
32	20240424	193200	181260950	3000	3000	3000	3000	2170
33	20240424	193100	181260950	3000	3000	3000	3000	0
34	20240424	193000	181260950	3000	3000	3000	3000	0
35	20240424	192900	181260950	3000	3000	3000	3000	0
36	20240424	192800	181260950	3000	3000	3000	3000	0
37	20240424	192700	181260950	3000	3000	3000	3000	0
38	20240424	192600	181260950	3000	3000	3000	3000	0
39	20240424	192500	181260950	3000	3000	3000	3000	0
40	20240424	192400	181260950	3000	3000	3000	3000	0
41	20240424	192300	181260950	3000	3000	3000	3000	0
42	20240424	192200	181260950	3000	3000	3000	3000	0
43	20240424	192100	181260950	3000	3000	3000	3000	0
44	20240424	192000	181260950	3000	3000	3000	3000	0
45	20240424	191900	181260950	3000	3000	3000	3000	0
46	20240424	191800	181260950	3000	3000	3000	3000	0
47	20240424	191700	181260950	3000	3000	3000	3000	0
48	20240424	191600	181260950	3000	3000	3000	3000	0
49	20240424	191500	181260950	3000	3000	3000	3000	0
50	20240424	191400	181260950	3000	3000	3000	3000	0
51	20240424	191300	181260950	3000	3000	3000	3000	0
52	20240424	191200	181260950	3000	3000	3000	3000	0
53	20240424	191100	181260950	3000	3000	3000	3000	0
54	20240424	191000	181260950	3000	3000	3000	3000	0
55	20240424	190900	181260950	3000	3000	3000	3000	0
56	20240424	190800	181260950	3000	3000	3000	3000	0
57	20240424	190700	181260950	3000	3000	3000	3000	0
58	20240424	190600	181260950	3000	3000	3000	3000	0
59	20240424	190500	181260950	3000	3000	3000	3000	0
60	20240424	190400	181260950	3000	3000	3000	3000	0
61	20240424	190300	181260950	3000	3000	3000	3000	0
62	20240424	190200	181260950	3000	3000	3000	3000	2170
63	20240424	190100	181260950	3000	3000	3000	3000	0
64	20240424	190000	181260950	3000	3000	3000	3000	0
65	20240424	185900	181260950	3000	3000	3000	3000	0
66	20240424	185800	181260950	3000	3000	3000	3000	0
67	20240424	185700	181260950	3000	3000	3000	3000	0
68	20240424	185600	181260950	3000	3000	3000	3000	0
69	20240424	185500	181260950	3000	3000	3000	3000	0
70	20240424	185400	181260950	3000	3000	3000	3000	0
71	20240424	185300	181260950	3000	3000	3000	3000	0
72	20240424	185200	181260950	3000	3000	3000	3000	0
73	20240424	185100	181260950	3000	3000	3000	3000	0
74	20240424	185000	181260950	3000	3000	3000	3000	0
75	20240424	184900	181260950	3000	3000	3000	3000	0
76	20240424	184800	181260950	3000	3000	3000	3000	0
77	20240424	184700	181260950	3000	3000	3000	3000	0
78	20240424	184600	181260950	3000	3000	3000	3000	0
79	20240424	184500	181260950	3000	3000	3000	3000	0
80	20240424	184400	181260950	3000	3000	3000	3000	0
81	20240424	184300	181260950	3000	3000	3000	3000	0
82	20240424	184200	181260950	3000	3000	3000	3000	0
83	20240424	184100	181260950	3000	3000	3000	3000	0
84	20240424	184000	181260950	3000	3000	3000	3000	0
85	20240424	183900	181260950	3000	3000	3000	3000	0
86	20240424	183800	181260950	3000	3000	3000	3000	0
87	20240424	183700	181260950	3000	3000	3000	3000	0
88	20240424	183600	181260950	3000	3000	3000	3000	0
89	20240424	183500	181260950	3000	3000	3000	3000	0
90	20240424	183400	181260950	3000	3000	3000	3000	0
91	20240424	183300	181260950	3000	3000	3000	3000	0
92	20240424	183200	181260950	3000	3000	3000	3000	2170
93	20240424	183100	181260950	3000	3000	3000	3000	0
94	20240424	183000	181260950	3000	3000	3000	3000	0
95	20240424	182900	181260950	3000	3000	3000	3000	0
96	20240424	182800	181260950	3000	3000	3000	3000	0
97	20240424	182700	181260950	3000	3000	3000	3000	0
98	20240424	182600	181260950	3000	3000	3000	3000	0
99	20240424	182500	181260950	3000	3000	3000	3000	0
100	20240424	182400	181260950	3000	3000	3000	3000	0
101	20240424	182300	181260950	3000	3000	3000	3000	0
102	20240424	182200	181260950	3000	3000	3000	3000	0
103	20240424	182100	181260950	3000	3000	3000	3000	0
104	20240424	182000	181260950	3000	3000	3000	3000	0
105	20240424	181900	181260950	3000	3000	3000	3000	0
106	20240424	181800	181260950	3000	3000	3000	3000	0
107	20240424	181700	181260950	3000	3000	3000	3000	0
108	20240424	181600	181260950	3000	3000	3000	3000	0
109	20240424	181500	181260950	3000	3000	3000	3000	0
110	20240424	181400	181260950	3000	3000	3000	3000	0
111	20240424	181300	181260950	3000	3000	3000	3000	0
112	20240424	181200	181260950	3000	3000	3000	3000	0
113	20240424	181100	181260950	3000	3000	3000	3000	0
114	20240424	181000	181260950	3000	3000	3000	3000	0
115	20240424	180900	181260950	3000	3000	3000	3000	0
116	20240424	180800	181260950	3000	3000	3000	3000	0
117	20240424	180700	181260950	3000	3000	3000	3000	0
118	20240424	180600	181260950	3000	3000	3000	3000	0
119	20240424	180500	181260950	3000	3000	3000	3000	0
120	20240424	180400	181260950	3000	3000	3000	3000	0
121	20240424	180300	181260950	3000	3000	3000	3000	0
122	20240424	180200	181260950	3000	3000	3000	3000	2170
123	20240424	180100	181260950	3000	3000	3000	3000	0
124	20240424	180000	181260950	3000	3000	3000	3000	0
125	20240424	175900	181260950	3000	3000	3000	3000	0
126	20240424	175800	181260950	3000	3000	3000	3000	0
127	20240424	175700	181260950	3000	3000	3000	3000	0
128	20240424	175600	181260950	3000	3000	3000	3000	0
129	20240424	175500	181260950	3000	3000	3000	3000	0
130	20240424	175400	181260950	3000	3000	3000	3000	0
131	20240424	175300	181260950	3000	3000	3000	3000	0
132	20240424	175200	181260950	3000	3000	3000	3000	0
133	20240424	175100	181260950	3000	3000	3000	3000	0
134	20240424	175000	181260950	3000	3000	3000	3000	0
135	20240424	174900	181260950	3000	3000	3000	3000	0
136	20240424	174800	181260950	3000	3000	3000	3000	0
137	20240424	174700	181260950	3000	3000	3000	3000	0
138	20240424	174600	181260950	3000	3000	3000	3000	0
139	20240424	174500	181260950	3000	3000	3000	3000	0
140	20240424	174400	181260950	3000	3000	3000	3000	0
141	20240424	174300	181260950	3000	3000	3000	3000	0
142	20240424	174200	181260950	3000	3000	3000	3000	0
143	20240424	174100	181260950	3000	3000	3000	3000	0
144	20240424	174000	181260950	3000	3000	3000	3000	0
145	20240424	173900	181260950	3000	3000	3000	3000	0
146	20240424	173800	181260950	3000	3000	3000	3000	0
147	20240424	173700	181260950	3000	3000	3000	3000	0
148	20240424	173600	181260950	3000	3000	3000	3000	0
149	20240424	173500	181260950	3000	3000	3000	3000	0
150	20240424	173400	181260950	3000	3000	3000	3000	0
151	20240424	173300	181260950	3000	3000	3000	3000	0
152	20240424	173200	181260950	3000	3000	3000	3000	2170
153	20240424	173100	181260950	3000	3000	3000	3000	0
154	20240424	173000	181260950	3000	3000	3000	3000	0
155	20240424	172900	181260950	3000	3000	3000	3000	0
156	20240424	172800	181260950	3000	3000	3000	3000	0
157	20240424	172700	181260950	3000	3000	3000	3000	0
158	20240424	172600	181260950	3000	3000	3000	3000	0
159	20240424	172500	181260950	3000	3000	3000	3000	0
160	20240424	172400	181260950	3000	3000	3000	3000	0
161	20240424	172300	181260950	3000	3000	3000	3000	0
162	20240424	172200	181260950	3000	3000	3000	3000	0
163	20240424	172100	181260950	3000	3000	3000	3000	0
164	20240424	172000	181260950	3000	3000	3000	3000	0
165	20240424	171900	181260950	3000	3000	3000	3000	0
166	20240424	171800	181260950	3000	3000	3000	3000	0
167	20240424	171700	181260950	3000	3000	3000	3000	0
168	20240424	171600	181260950	3000	3000	3000	3000	0
169	20240424	171500	181260950	3000	3000	3000	3000	0
170	20240424	171400	181260950	3000	3000	3000	3000	0
171	20240424	171300	181260950	3000	3000	3000	3000	0
172	20240424	171200	181260950	3000	3000	3000	3000	0
173	20240424	171100	181260950	3000	3000	3000	3000	0
174	20240424	171000	181260950	3000	3000	3000	3000	0
175	20240424	170900	181260950	3000	3000	3000	3000	0
176	20240424	170800	181260950	3000	3000	3000	3000	0
177	20240424	170700	181260950	3000	3000	3000	3000	0
178	20240424	170600	181260950	3000	3000	3000	3000	0
179	20240424	170500	181260950	3000	3000	3000	3000	0
180	20240424	170400	181260950	3000	3000	3000	3000	0
181	20240424	170300	181260950	3000	3000	3000	3000	0
182	20240424	170200	181260950	3000	3000	3000	3000	2170
183	20240424	170100	181260950	3000	3000	3000	3000	0
184	20240424	170000	181260950	3000	3000	3000	3000	0
185	20240424	165900	181260950	3000	3000	3000	3000	0
186	20240424	165800	181260950	3000	3000	3000	3000	0
187	20240424	165700	181260950	3000	3000	3000	3000	0
188	20240424	165600	181260950	3000	3000	3000	3000	0
189	20240424	165500	181260950	3000	3000	3000	3000	0
190	20240424	165400	181260950	3000	3000	3000	3000	0
191	20240424	165300	181260950	3000	3000	3000	3000	0
192	20240424	165200	181260950	3000	3000	3000	3000	0
193	20240424	165100	181260950	3000	3000	3000	3000	0
194	20240424	165000	181260950	3000	3000	3000	3000	0
195	20240424	164900	181260950	3000	3000	3000	3000	0
196	20240424	164800	181260950	3000	3000	3000	3000	0
197	20240424	164700	181260950	3000	3000	3000	3000	0
198	20240424	164600	181260950	3000	3000	3000	3000	0
199	20240424	164500	181260950	3000	3000	3000	3000	0
200	20240424	164400	181260950	3000	3000	3000	3000	0
201	20240424	164300	181260950	3000	3000	3000	3000	0
202	20240424	164200	181260950	3000	3000	3000	3000	0
203	20240424	164100	181260950	3000	3000	3000	3000	0
204	20240424	164000	181260950	3000	3000	3000	3000	0
205	20240424	163900	181260950	3000	3000	3000	3000	0
206	20240424	163800	181260950	3000	3000	3000	3000	0
207	20240424	163700	181260950	3000	3000	3000	3000	0
208	20240424	163600	181260950	3000	3000	3000	3000	0
209	20240424	163500	181260950	3000	3000	3000	3000	0
210	20240424	163400	181260950	3000	3000	3000	3000	0
211	20240424	163300	181260950	3000	3000	3000	3000	0
212	20240424	163200	181260950	3000	3000	3000	3000	2170
213	20240424	163100	181260950	3000	3000	3000	3000	0
214	20240424	163000	181260950	3000	3000	3000	3000	0
215	20240424	162900	181260950	3000	3000	3000	3000	0
216	20240424	162800	181260950	3000	3000	3000	3000	0
217	20240424	162700	181260950	3000	3000	3000	3000	0
218	20240424	162600	181260950	3000	3000	3000	3000	0
219	20240424	162500	181260950	3000	3000	3000	3000	0
220	20240424	162400	181260950	3000	3000	3000	3000	0
221	20240424	162300	181260950	3000	3000	3000	3000	0
222	20240424	162200	181260950	3000	3000	3000	3000	0
223	20240424	162100	181260950	3000	3000	3000	3000	0
224	20240424	162000	181260950	3000	3000	3000	3000	0
225	20240424	161900	181260950	3000	3000	3000	3000	0
226	20240424	161800	181260950	3000	3000	3000	3000	0
227	20240424	161700	181260950	3000	3000	3000	3000	0
228	20240424	161600	181260950	3000	3000	3000	3000	0
229	20240424	161500	181260950	3000	3000	3000	3000	0
230	20240424	161400	181260950	3000	3000	3000	3000	0
231	20240424	161300	181260950	3000	3000	3000	3000	0
232	20240424	161200	181260950	3000	3000	3000	3000	0
233	20240424	161100	181260950	3000	3000	3000	3000	0
234	20240424	161000	181260950	3000	3000	3000	3000	0
235	20240424	160900	181260950	3000	3000	3000	3000	0
236	20240424	160800	181260950	3000	3000	3000	3000	0
237	20240424	160700	181260950	3000	3000	3000	3000	0
238	20240424	160600	181260950	3000	3000	3000	3000	0
239	20240424	160500	181260950	3000	3000	3000	3000	0
240	20240424	160400	181260950	3000	3000	3000	3000	0
241	20240424	160300	181260950	3000	3000	3000	3000	0
242	20240424	160200	181260950	3000	3000	3000	3000	2170
243	20240424	160100	181260950	3000	3000	3000	3000	0
244	20240424	160000	181260950	3000	3000	3000	3000	0
245	20240424	155900	181260950	3000	3000	3000	3000	0
246	20240424	155800	181260950	3000	3000	3000	3000	0
247	20240424	155700	181260950	3000	3000	3000	3000	0
248	20240424	155600	181260950	3000	3000	3000	3000	0
249	20240424	155500	181260950	3000	3000	3000	3000	0
250	20240424	155400	181260950	3000	3000	3000	3000	0
251	20240424	155300	181260950	3000	3000	3000	3000	0
252	20240424	155200	181260950	3000	3000	3000	3000	0
253	20240424	155100	181260950	3000	3000	3000	3000	0
254	20240424	155000	181260950	3000	3000	3000	3000	0
255	20240424	154900	181260950	3000	3000	3000	3000	0
256	20240424	154800	181260950	3000	3000	3000	3000	0
257	20240424	154700	181260950	3000	3000	3000	3000	0
258	20240424	154600	181260950	3000	3000	3000	3000	0
259	20240424	154500	181260950	3000	3000	3000	3000	0
260	20240424	154400	181260950	3000	3000	3000	3000	0
261	20240424	154300	181260950	3000	3000	3000	3000	0
262	20240424	154200	181260950	3000	3000	3000	3000	0
263	20240424	154100	181260950	3000	3000	3000	3000	0
264	20240424	154000	181260950	3000	3000	3000	3000	0
265	20240424	153900	181260950	3000	3000	3000	3000	0
266	20240424	153800	181260950	3000	3000	3000	3000	0
267	20240424	153700	181260950	3000	3000	3000	3000	0
268	20240424	153600	181260950	3000	3000	3000	3000	0
269	20240424	153500	181260950	3000	3000	3000	3000	0
270	20240424	153400	181260950	3000	3000	3000	3000	0
271	20240424	153300	181260950	3000	3000	3000	3000	0
272	20240424	153200	181260950	3000	3000	3000	3000	2170
273	20240424	153100	181260950	3000	3000	3000	3000	0
274	20240424	153000	181260950	3000	3000	3000	3000	2170
275	20240424	152900	174750950	2975	2975	2975	2975	0
276	20240424	152800	174750950	2975	2975	2975	2975	0
277	20240424	152700	174750950	2975	2975	2975	2975	0
278	20240424	152600	174750950	2975	2975	2975	2975	0
279	20240424	152500	174750950	2975	2975	2975	2975	0
280	20240424	152400	174750950	2975	2975	2975	2975	0
281	20240424	152300	174750950	2975	2975	2975	2975	0
282	20240424	152200	174750950	2975	2975	2975	2975	0
283	20240424	152100	174750950	2975	2975	2975	2975	0
284	20240424	152000	174750950	2975	2975	2975	2975	0
285	20240424	151900	174750950	2975	2975	2975	2975	29
286	20240424	151800	174664675	2970	2970	2970	2970	33
287	20240424	151700	174566665	2970	2975	2975	2970	6
288	20240424	151600	174548840	2970	2970	2970	2970	19
289	20240424	151500	174492410	2970	2970	2970	2970	0
290	20240424	151400	174492410	2970	2970	2970	2970	134
291	20240424	151300	174094430	2975	2975	2975	2975	5
292	20240424	151200	174079555	2975	2975	2975	2975	0
293	20240424	151100	174079555	2975	2975	2975	2975	3
294	20240424	151000	174070630	2970	2970	2970	2970	19
295	20240424	150900	174014200	2970	2970	2970	2970	45
296	20240424	150800	173880550	2970	2970	2970	2970	49
297	20240424	150700	173735020	2975	2975	2975	2975	6
298	20240424	150600	173717170	2970	2970	2970	2970	1
299	20240424	150500	173714200	2975	2975	2975	2970	196
300	20240424	150400	173131180	2970	2970	2970	2970	12
301	20240424	150300	173095540	2970	2970	2970	2970	392
302	20240424	150200	171931300	2970	2970	2970	2970	2
303	20240424	150100	171925360	2975	2975	2975	2975	100
304	20240424	150000	171627860	2975	2975	2975	2975	900
305	20240424	145900	168950360	2965	2965	2965	2965	0
306	20240424	145800	168950360	2965	2965	2965	2965	266
307	20240424	145700	168161670	2965	2965	2965	2965	105
308	20240424	145600	167850345	2965	2965	2965	2965	494
309	20240424	145500	166385635	2965	2965	2965	2965	1200
310	20240424	145400	162827635	2965	2965	2965	2965	10
311	20240424	145300	162797985	2965	2965	2965	2965	15
312	20240424	145200	162753510	2965	2965	2965	2965	10
313	20240424	145100	162723860	2965	2965	2965	2965	45
314	20240424	145000	162590435	2975	2975	2975	2975	0
315	20240424	144900	162590435	2975	2975	2975	2975	1
316	20240424	144800	162587460	2960	2970	2970	2960	8365
317	20240424	144700	137798920	2970	2970	2970	2970	2
318	20240424	144600	137792980	2970	2970	2970	2970	0
319	20240424	144500	137792980	2970	2975	2975	2970	17
320	20240424	144400	137742485	2970	2970	2970	2970	466
321	20240424	144300	136358465	2970	2970	2970	2970	22
322	20240424	144200	136293125	2970	2970	2970	2970	0
323	20240424	144100	136293125	2970	2970	2970	2970	0
324	20240424	144000	136293125	2970	2970	2970	2970	0
325	20240424	143900	136293125	2970	2970	2970	2970	18
326	20240424	143800	136239665	2970	2970	2970	2970	16
327	20240424	143700	136192145	2970	2970	2970	2970	5
328	20240424	143600	136177295	2970	2970	2970	2970	33
329	20240424	143500	136079285	2970	2970	2970	2970	0
330	20240424	143400	136079285	2970	2970	2970	2970	22
331	20240424	143300	136013945	2970	2970	2970	2970	0
332	20240424	143200	136013945	2970	2970	2970	2970	0
333	20240424	143100	136013945	2970	2970	2970	2970	0
334	20240424	143000	136013945	2970	2970	2970	2970	0
335	20240424	142900	136013945	2970	2970	2970	2970	0
336	20240424	142800	136013945	2970	2970	2970	2970	0
337	20240424	142700	136013945	2970	2970	2970	2970	1
338	20240424	142600	136010975	2970	2970	2970	2970	0
339	20240424	142500	136010975	2970	2970	2970	2970	0
340	20240424	142400	136010975	2970	2970	2970	2970	2
341	20240424	142300	136005035	2970	2970	2970	2970	0
342	20240424	142200	136005035	2970	2970	2970	2970	1
343	20240424	142100	136002065	2970	2970	2970	2970	14
344	20240424	142000	135960485	2970	2970	2970	2970	0
345	20240424	141900	135960485	2970	2970	2970	2970	0
346	20240424	141800	135960485	2970	2970	2970	2970	0
347	20240424	141700	135960485	2970	2970	2975	2970	27
348	20240424	141600	135880290	2970	2970	2970	2970	0
349	20240424	141500	135880290	2970	2970	2970	2970	0
350	20240424	141400	135880290	2970	2975	2975	2970	5
351	20240424	141300	135865435	2970	2970	2970	2970	0
352	20240424	141200	135865435	2970	2970	2970	2970	22
353	20240424	141100	135800095	2975	2975	2975	2975	50
354	20240424	141000	135651345	2970	2970	2970	2970	284
355	20240424	140900	134807865	2975	2975	2975	2975	0
356	20240424	140800	134807865	2975	2975	2975	2975	0
357	20240424	140700	134807865	2975	2975	2975	2975	0
358	20240424	140600	134807865	2975	2975	2975	2975	2
359	20240424	140500	134801915	2970	2970	2970	2970	302
360	20240424	140400	133904975	2975	2975	2975	2975	0
361	20240424	140300	133904975	2975	2975	2975	2975	0
362	20240424	140200	133904975	2975	2975	2975	2975	15
363	20240424	140100	133860350	2975	2975	2975	2975	0
364	20240424	140000	133860350	2975	2975	2975	2975	0
365	20240424	135900	133860350	2975	2975	2975	2975	0
366	20240424	135800	133860350	2975	2975	2975	2975	0
367	20240424	135700	133860350	2975	2975	2975	2975	0
368	20240424	135600	133860350	2975	2975	2975	2975	0
369	20240424	135500	133860350	2975	2975	2975	2975	0
370	20240424	135400	133860350	2975	2975	2975	2975	0
371	20240424	135300	133860350	2975	2975	2975	2975	0
372	20240424	135200	133860350	2975	2975	2975	2975	0
373	20240424	135100	133860350	2975	2975	2975	2975	0
374	20240424	135000	133860350	2975	2975	2975	2975	1
375	20240424	134900	133857375	2975	2975	2975	2975	0
376	20240424	134800	133857375	2975	2975	2975	2975	0
377	20240424	134700	133857375	2975	2975	2975	2975	0
378	20240424	134600	133857375	2975	2975	2975	2975	0
379	20240424	134500	133857375	2975	2975	2975	2975	2
380	20240424	134400	133851425	2980	2980	2980	2980	1
381	20240424	134300	133848445	2975	2975	2975	2975	0
382	20240424	134200	133848445	2975	2975	2975	2975	0
383	20240424	134100	133848445	2975	2975	2975	2975	0
384	20240424	134000	133848445	2975	2975	2975	2975	0
385	20240424	133900	133848445	2975	2975	2975	2975	0
386	20240424	133800	133848445	2975	2975	2975	2975	0
387	20240424	133700	133848445	2975	2975	2975	2975	0
388	20240424	133600	133848445	2975	2975	2975	2975	2
389	20240424	133500	133842495	2980	2980	2980	2980	0
390	20240424	133400	133842495	2980	2980	2980	2980	0
391	20240424	133300	133842495	2980	2980	2980	2980	0
392	20240424	133200	133842495	2980	2980	2980	2980	0
393	20240424	133100	133842495	2980	2980	2980	2980	0
394	20240424	133000	133842495	2980	2980	2980	2980	0
395	20240424	132900	133842495	2980	2975	2980	2975	17
396	20240424	132800	133791910	2980	2975	2980	2975	122
397	20240424	132700	133428950	2975	2975	2975	2975	0
398	20240424	132600	133428950	2975	2975	2975	2975	0
399	20240424	132500	133428950	2975	2975	2975	2975	0
400	20240424	132400	133428950	2975	2975	2975	2975	0
401	20240424	132300	133428950	2975	2975	2975	2975	0
402	20240424	132200	133428950	2975	2975	2975	2975	0
403	20240424	132100	133428950	2975	2975	2975	2975	1
404	20240424	132000	133425975	2970	2970	2970	2970	0
405	20240424	131900	133425975	2970	2970	2970	2970	0
406	20240424	131800	133425975	2970	2970	2970	2970	0
407	20240424	131700	133425975	2970	2970	2970	2970	0
408	20240424	131600	133425975	2970	2970	2970	2970	0
409	20240424	131500	133425975	2970	2970	2970	2970	0
410	20240424	131400	133425975	2970	2970	2970	2970	0
411	20240424	131300	133425975	2970	2970	2970	2970	250
412	20240424	131200	132683475	2970	2970	2970	2970	450
413	20240424	131100	131346975	2970	2970	2970	2970	110
414	20240424	131000	131020275	2970	2965	2970	2965	19
415	20240424	130900	130963860	2970	2970	2970	2970	0
416	20240424	130800	130963860	2970	2970	2970	2970	3
417	20240424	130700	130954950	2970	2970	2970	2970	0
418	20240424	130600	130954950	2970	2970	2970	2970	0
419	20240424	130500	130954950	2970	2970	2970	2970	0
420	20240424	130400	130954950	2970	2970	2970	2970	0
421	20240424	130300	130954950	2970	2970	2970	2970	0
422	20240424	130200	130954950	2970	2970	2970	2970	0
423	20240424	130100	130954950	2970	2970	2970	2970	0
424	20240424	130000	130954950	2970	2970	2970	2970	0
425	20240424	125900	130954950	2970	2970	2970	2970	0
426	20240424	125800	130954950	2970	2970	2970	2970	1500
427	20240424	125700	126499950	2970	2970	2970	2970	0
428	20240424	125600	126499950	2970	2970	2970	2970	1
429	20240424	125500	126496980	2970	2970	2970	2970	0
430	20240424	125400	126496980	2970	2970	2970	2970	1
431	20240424	125300	126494010	2970	2970	2970	2970	0
432	20240424	125200	126494010	2970	2970	2970	2970	0
433	20240424	125100	126494010	2970	2970	2970	2970	0
434	20240424	125000	126494010	2970	2970	2970	2970	0
435	20240424	124900	126494010	2970	2970	2970	2970	0
436	20240424	124800	126494010	2970	2970	2970	2970	0
437	20240424	124700	126494010	2970	2970	2970	2970	0
438	20240424	124600	126494010	2970	2970	2970	2970	0
439	20240424	124500	126494010	2970	2965	2970	2965	2
440	20240424	124400	126488075	2970	2970	2970	2970	0
441	20240424	124300	126488075	2970	2970	2970	2965	112
442	20240424	124200	126155440	2970	2970	2970	2970	0
443	20240424	124100	126155440	2970	2970	2970	2970	8
444	20240424	124000	126131680	2965	2965	2965	2965	211
445	20240424	123900	125506065	2965	2965	2965	2965	289
446	20240424	123800	124649180	2965	2965	2965	2965	188
447	20240424	123700	124091760	2970	2970	2970	2970	0
448	20240424	123600	124091760	2970	2970	2970	2970	0
449	20240424	123500	124091760	2970	2970	2970	2970	0
450	20240424	123400	124091760	2970	2970	2970	2970	31
451	20240424	123300	123999690	2970	2970	2970	2970	0
452	20240424	123200	123999690	2970	2970	2970	2970	15
453	20240424	123100	123955140	2970	2970	2970	2970	0
454	20240424	123000	123955140	2970	2970	2970	2970	0
455	20240424	122900	123955140	2970	2970	2970	2970	0
456	20240424	122800	123955140	2970	2970	2970	2970	0
457	20240424	122700	123955140	2970	2970	2970	2970	0
458	20240424	122600	123955140	2970	2970	2970	2970	0
459	20240424	122500	123955140	2970	2970	2970	2970	0
460	20240424	122400	123955140	2970	2970	2970	2970	0
461	20240424	122300	123955140	2970	2970	2970	2970	0
462	20240424	122200	123955140	2970	2970	2970	2970	3
463	20240424	122100	123946230	2970	2970	2970	2970	0
464	20240424	122000	123946230	2970	2970	2970	2970	0
465	20240424	121900	123946230	2970	2970	2970	2970	3
466	20240424	121800	123937320	2970	2970	2970	2970	0
467	20240424	121700	123937320	2970	2970	2970	2970	0
468	20240424	121600	123937320	2970	2970	2970	2970	0
469	20240424	121500	123937320	2970	2970	2970	2970	8
470	20240424	121400	123913560	2970	2970	2970	2970	0
471	20240424	121300	123913560	2970	2965	2970	2965	340
472	20240424	121200	122905190	2965	2965	2965	2965	0
473	20240424	121100	122905190	2965	2965	2965	2965	100
474	20240424	121000	122608690	2965	2965	2965	2965	0
475	20240424	120900	122608690	2965	2955	2965	2955	235
476	20240424	120800	121913265	2965	2960	2970	2955	1251
477	20240424	120700	118214390	2960	2965	2965	2960	2400
478	20240424	120600	111108100	2965	2965	2965	2965	0
479	20240424	120500	111108100	2965	2965	2965	2965	0
480	20240424	120400	111108100	2965	2965	2965	2965	3316
481	20240424	120300	101276160	2965	2965	2965	2965	0
482	20240424	120200	101276160	2965	2965	2965	2965	1808
483	20240424	120100	95915440	2970	2970	2970	2970	0
484	20240424	120000	95915440	2970	2970	2970	2970	283
485	20240424	115900	95074930	2970	2970	2970	2970	530
486	20240424	115800	93500830	2965	2965	2965	2965	0
487	20240424	115700	93500830	2965	2965	2965	2965	0
488	20240424	115600	93500830	2965	2965	2965	2965	522
489	20240424	115500	91953100	2970	2970	2970	2970	9
490	20240424	115400	91926370	2970	2970	2970	2970	0
491	20240424	115300	91926370	2970	2970	2970	2970	26
492	20240424	115200	91849150	2970	2965	2970	2965	214
493	20240424	115100	91214600	2970	2970	2970	2970	62
494	20240424	115000	91030460	2970	2970	2970	2970	1
495	20240424	114900	91027490	2965	2970	2970	2965	461
496	20240424	114800	89659270	2965	2970	2970	2965	133
497	20240424	114700	89264795	2970	2965	2970	2965	1003
498	20240424	114600	86290885	2965	2965	2965	2965	382
499	20240424	114500	85158255	2970	2970	2970	2965	1076
500	20240424	114400	81964955	2970	2970	2970	2970	1231
501	20240424	114300	78308885	2970	2970	2970	2970	50
502	20240424	114200	78160385	2960	2985	2985	2960	14399
503	20240424	114100	35474765	2980	2980	2980	2980	430
504	20240424	114000	34193365	2980	2985	2985	2980	1849
505	20240424	113900	28682730	2985	2985	2985	2985	547
506	20240424	113800	27049935	2985	2985	2985	2985	431
507	20240424	113700	25763400	2985	2985	2985	2985	314
508	20240424	113600	24826110	2985	2985	2985	2985	0
509	20240424	113500	24826110	2985	2985	2985	2985	0
510	20240424	113400	24826110	2985	2985	2985	2985	0
511	20240424	113300	24826110	2985	2985	2985	2985	0
512	20240424	113200	24826110	2985	2985	2985	2985	0
513	20240424	113100	24826110	2985	2985	2985	2985	0
514	20240424	113000	24826110	2985	2985	2985	2985	0
515	20240424	112900	24826110	2985	2985	2985	2985	0
516	20240424	112800	24826110	2985	2985	2985	2985	0
517	20240424	112700	24826110	2985	2990	2990	2985	3382
518	20240424	112600	14725795	2990	2990	2990	2990	2076
519	20240424	112500	8518555	2990	2990	2990	2990	0
520	20240424	112400	8518555	2990	2995	2995	2990	1489
521	20240424	112300	4064815	2995	2995	2995	2995	0
522	20240424	112200	4064815	2995	2995	2995	2995	0
523	20240424	112100	4064815	2995	2995	2995	2995	0
524	20240424	112000	4064815	2995	2995	2995	2995	313
525	20240424	111900	3127380	2995	2995	2995	2995	0
526	20240424	111800	3127380	2995	2995	2995	2995	0
527	20240424	111700	3127380	2995	2995	2995	2995	0
528	20240424	111600	3127380	2995	2995	2995	2995	0
529	20240424	111500	3127380	2995	2995	2995	2995	0
530	20240424	111400	3127380	2995	2995	2995	2995	0
531	20240424	111300	3127380	2995	2995	2995	2995	0
532	20240424	111200	3127380	2995	2995	2995	2995	0
533	20240424	111100	3127380	2995	2995	2995	2995	0
534	20240424	111000	3127380	2995	2995	2995	2995	14
535	20240424	110900	3085450	3000	3000	3000	3000	0
536	20240424	110800	3085450	3000	3000	3000	3000	0
537	20240424	110700	3085450	3000	3000	3000	3000	0
538	20240424	110600	3085450	3000	3000	3000	3000	0
539	20240424	110500	3085450	3000	3000	3000	3000	0
540	20240424	110400	3085450	3000	3000	3000	3000	0
541	20240424	110300	3085450	3000	3000	3000	3000	0
542	20240424	110200	3085450	3000	3000	3000	3000	0
543	20240424	110100	3085450	3000	3000	3000	3000	0
544	20240424	110000	3085450	3000	3000	3000	3000	0
545	20240424	105900	3085450	3000	3000	3000	3000	0
546	20240424	105800	3085450	3000	3000	3000	3000	0
547	20240424	105700	3085450	3000	3000	3000	3000	0
548	20240424	105600	3085450	3000	3000	3000	3000	9
549	20240424	105500	3058450	2995	2995	2995	2995	41
550	20240424	105400	2935655	3000	3000	3000	3000	0
551	20240424	105300	2935655	3000	3000	3000	3000	0
552	20240424	105200	2935655	3000	3000	3000	3000	0
553	20240424	105100	2935655	3000	3000	3000	3000	0
554	20240424	105000	2935655	3000	3000	3000	3000	1
555	20240424	104900	2932655	2995	2995	2995	2995	0
556	20240424	104800	2932655	2995	2995	2995	2995	0
557	20240424	104700	2932655	2995	2995	2995	2995	0
558	20240424	104600	2932655	2995	2995	2995	2995	0
559	20240424	104500	2932655	2995	2995	2995	2995	350
560	20240424	104400	1884405	3005	3005	3005	3005	0
561	20240424	104300	1884405	3005	3005	3005	3005	0
562	20240424	104200	1884405	3005	3005	3005	3005	0
563	20240424	104100	1884405	3005	3005	3005	3005	2
564	20240424	104000	1878395	3005	3005	3005	3005	0
565	20240424	103900	1878395	3005	3005	3005	3005	0
566	20240424	103800	1878395	3005	3005	3005	3005	0
567	20240424	103700	1878395	3005	3005	3005	3005	0
568	20240424	103600	1878395	3005	3005	3005	3005	0
569	20240424	103500	1878395	3005	3005	3005	3005	0
570	20240424	103400	1878395	3005	3005	3005	3005	0
571	20240424	103300	1878395	3005	3005	3005	3005	0
572	20240424	103200	1878395	3005	3005	3005	3005	0
573	20240424	103100	1878395	3005	3005	3005	3005	1
574	20240424	103000	1875390	3010	3010	3010	3010	0
575	20240424	102900	1875390	3010	3010	3010	3010	0
576	20240424	102800	1875390	3010	3010	3010	3010	0
577	20240424	102700	1875390	3010	3005	3010	3005	35
578	20240424	102600	1770200	3005	3005	3005	3005	0
579	20240424	102500	1770200	3005	3005	3005	3005	0
580	20240424	102400	1770200	3005	3005	3005	3005	0
581	20240424	102300	1770200	3005	3005	3005	3005	0
582	20240424	102200	1770200	3005	3005	3005	3005	0
583	20240424	102100	1770200	3005	3005	3005	3005	0
584	20240424	102000	1770200	3005	3005	3005	3005	0
585	20240424	101900	1770200	3005	3005	3005	3005	0
586	20240424	101800	1770200	3005	3005	3005	3005	0
587	20240424	101700	1770200	3005	3005	3005	3005	1
588	20240424	101600	1767195	2995	2995	2995	2995	0
589	20240424	101500	1767195	2995	2995	2995	2995	0
590	20240424	101400	1767195	2995	2995	2995	2995	0
591	20240424	101300	1767195	2995	2995	2995	2995	15
592	20240424	101200	1722270	2995	2995	2995	2995	0
593	20240424	101100	1722270	2995	2995	2995	2995	0
594	20240424	101000	1722270	2995	2995	2995	2995	0
595	20240424	100900	1722270	2995	2995	2995	2995	0
596	20240424	100800	1722270	2995	2995	2995	2995	0
597	20240424	100700	1722270	2995	2995	2995	2995	0
598	20240424	100600	1722270	2995	2995	2995	2995	150
599	20240424	100500	1273020	3005	3005	3005	3005	0
600	20240424	100400	1273020	3005	3005	3005	3005	0
601	20240424	100300	1273020	3005	3005	3005	3005	0
602	20240424	100200	1273020	3005	3005	3005	3005	0
603	20240424	100100	1273020	3005	3005	3005	3005	0
604	20240424	100000	1273020	3005	3005	3005	3005	0
605	20240424	095900	1273020	3005	3005	3005	3005	0
606	20240424	095800	1273020	3005	3005	3005	3005	0
607	20240424	095700	1273020	3005	3005	3005	3005	0
608	20240424	095600	1273020	3005	3005	3005	3005	0
609	20240424	095500	1273020	3005	3005	3005	3005	0
610	20240424	095400	1273020	3005	3005	3005	3005	1
611	20240424	095300	1270015	2995	2995	2995	2995	0
612	20240424	095200	1270015	2995	2995	2995	2995	0
613	20240424	095100	1270015	2995	2995	2995	2995	0
614	20240424	095000	1270015	2995	3000	3000	2995	50
615	20240424	094900	1120230	3005	3005	3005	3005	0
616	20240424	094800	1120230	3005	3005	3005	3005	0
617	20240424	094700	1120230	3005	3005	3005	3005	177
618	20240424	094600	588345	3005	3005	3005	3005	0
619	20240424	094500	588345	3005	3005	3005	3005	2
620	20240424	094400	582335	3000	3000	3000	3000	0
621	20240424	094300	582335	3000	3000	3000	3000	0
622	20240424	094200	582335	3000	3000	3000	3000	0
623	20240424	094100	582335	3000	3000	3000	3000	0
624	20240424	094000	582335	3000	3000	3000	3000	37
625	20240424	093900	471335	3005	3005	3005	3005	2
626	20240424	093800	465325	3005	3005	3005	3005	1
627	20240424	093700	462320	3005	3005	3005	3005	2
628	20240424	093600	456310	3005	3005	3005	3005	0
629	20240424	093500	456310	3005	3005	3005	3005	0
630	20240424	093400	456310	3005	3005	3005	3005	1
631	20240424	093300	453305	3000	3000	3000	3000	37
632	20240424	093200	342305	3005	3005	3005	3005	0
633	20240424	093100	342305	3005	3005	3005	3005	0
634	20240424	093000	342305	3005	3005	3005	3005	0
635	20240424	092900	342305	3005	3005	3005	3005	0
636	20240424	092800	342305	3005	3005	3005	3005	0
637	20240424	092700	342305	3005	3005	3005	3005	0
638	20240424	092600	342305	3005	3005	3005	3005	0
639	20240424	092500	342305	3005	3005	3005	3005	0
640	20240424	092400	342305	3005	3005	3005	3005	0
641	20240424	092300	342305	3005	3005	3005	3005	0
642	20240424	092200	342305	3005	3005	3005	3005	0
643	20240424	092100	342305	3005	3005	3005	3005	0
644	20240424	092000	342305	3005	3005	3005	3005	0
645	20240424	091900	342305	3005	3005	3005	3005	0
646	20240424	091800	342305	3005	3005	3005	3005	0
647	20240424	091700	342305	3005	3005	3005	3005	0
648	20240424	091600	342305	3005	3005	3005	3005	0
649	20240424	091500	342305	3005	3005	3005	3005	0
650	20240424	091400	342305	3005	3005	3005	3005	0
651	20240424	091300	342305	3005	3005	3005	3005	1
652	20240424	091200	339300	3000	3000	3000	3000	0
653	20240424	091100	339300	3000	3000	3000	3000	0
654	20240424	091000	339300	3000	3000	3000	3000	19
655	20240424	090900	282300	3000	3000	3000	3000	0
656	20240424	090800	282300	3000	3000	3000	3000	0
657	20240424	090700	282300	3000	3000	3000	3000	0
658	20240424	090600	282300	3000	3000	3000	3000	0
659	20240424	090500	282300	3000	3000	3000	3000	34
660	20240424	090400	180300	3005	3005	3005	3005	0
661	20240424	090300	180300	3005	3005	3005	3005	0
662	20240424	090200	180300	3005	3005	3005	3005	0
663	20240424	090100	180300	3005	3005	3005	3005	50
664	20240424	090000	30050	3005	3005	3005	3005	10