KissMeData/458320/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210400	139515270	2500	2500	2500	2500	1000
3	20240405	210300	139515270	2500	2500	2500	2500	0
4	20240405	210200	139515270	2500	2500	2500	2500	0
5	20240405	210100	139515270	2500	2500	2500	2500	0
6	20240405	210000	139515270	2500	2500	2500	2500	0
7	20240405	205900	139515270	2500	2500	2500	2500	0
8	20240405	205800	139515270	2500	2500	2500	2500	0
9	20240405	205700	139515270	2500	2500	2500	2500	0
10	20240405	205600	139515270	2500	2500	2500	2500	0
11	20240405	205500	139515270	2500	2500	2500	2500	0
12	20240405	205400	139515270	2500	2500	2500	2500	0
13	20240405	205300	139515270	2500	2500	2500	2500	0
14	20240405	205200	139515270	2500	2500	2500	2500	0
15	20240405	205100	139515270	2500	2500	2500	2500	0
16	20240405	205000	139515270	2500	2500	2500	2500	0
17	20240405	204900	139515270	2500	2500	2500	2500	0
18	20240405	204800	139515270	2500	2500	2500	2500	0
19	20240405	204700	139515270	2500	2500	2500	2500	0
20	20240405	204600	139515270	2500	2500	2500	2500	0
21	20240405	204500	139515270	2500	2500	2500	2500	0
22	20240405	204400	139515270	2500	2500	2500	2500	0
23	20240405	204300	139515270	2500	2500	2500	2500	0
24	20240405	204200	139515270	2500	2500	2500	2500	0
25	20240405	204100	139515270	2500	2500	2500	2500	0
26	20240405	204000	139515270	2500	2500	2500	2500	0
27	20240405	203900	139515270	2500	2500	2500	2500	0
28	20240405	203800	139515270	2500	2500	2500	2500	0
29	20240405	203700	139515270	2500	2500	2500	2500	0
30	20240405	203600	139515270	2500	2500	2500	2500	0
31	20240405	203500	139515270	2500	2500	2500	2500	0
32	20240405	203400	139515270	2500	2500	2500	2500	1000
33	20240405	203300	139515270	2500	2500	2500	2500	0
34	20240405	203200	139515270	2500	2500	2500	2500	0
35	20240405	203100	139515270	2500	2500	2500	2500	0
36	20240405	203000	139515270	2500	2500	2500	2500	0
37	20240405	202900	139515270	2500	2500	2500	2500	0
38	20240405	202800	139515270	2500	2500	2500	2500	0
39	20240405	202700	139515270	2500	2500	2500	2500	0
40	20240405	202600	139515270	2500	2500	2500	2500	0
41	20240405	202500	139515270	2500	2500	2500	2500	0
42	20240405	202400	139515270	2500	2500	2500	2500	0
43	20240405	202300	139515270	2500	2500	2500	2500	0
44	20240405	202200	139515270	2500	2500	2500	2500	0
45	20240405	202100	139515270	2500	2500	2500	2500	0
46	20240405	202000	139515270	2500	2500	2500	2500	0
47	20240405	201900	139515270	2500	2500	2500	2500	0
48	20240405	201800	139515270	2500	2500	2500	2500	0
49	20240405	201700	139515270	2500	2500	2500	2500	0
50	20240405	201600	139515270	2500	2500	2500	2500	0
51	20240405	201500	139515270	2500	2500	2500	2500	0
52	20240405	201400	139515270	2500	2500	2500	2500	0
53	20240405	201300	139515270	2500	2500	2500	2500	0
54	20240405	201200	139515270	2500	2500	2500	2500	0
55	20240405	201100	139515270	2500	2500	2500	2500	0
56	20240405	201000	139515270	2500	2500	2500	2500	0
57	20240405	200900	139515270	2500	2500	2500	2500	0
58	20240405	200800	139515270	2500	2500	2500	2500	0
59	20240405	200700	139515270	2500	2500	2500	2500	0
60	20240405	200600	139515270	2500	2500	2500	2500	0
61	20240405	200500	139515270	2500	2500	2500	2500	0
62	20240405	200400	139515270	2500	2500	2500	2500	1000
63	20240405	200300	139515270	2500	2500	2500	2500	0
64	20240405	200200	139515270	2500	2500	2500	2500	0
65	20240405	200100	139515270	2500	2500	2500	2500	0
66	20240405	200000	139515270	2500	2500	2500	2500	0
67	20240405	195900	139515270	2500	2500	2500	2500	0
68	20240405	195800	139515270	2500	2500	2500	2500	0
69	20240405	195700	139515270	2500	2500	2500	2500	0
70	20240405	195600	139515270	2500	2500	2500	2500	0
71	20240405	195500	139515270	2500	2500	2500	2500	0
72	20240405	195400	139515270	2500	2500	2500	2500	0
73	20240405	195300	139515270	2500	2500	2500	2500	0
74	20240405	195200	139515270	2500	2500	2500	2500	0
75	20240405	195100	139515270	2500	2500	2500	2500	0
76	20240405	195000	139515270	2500	2500	2500	2500	0
77	20240405	194900	139515270	2500	2500	2500	2500	0
78	20240405	194800	139515270	2500	2500	2500	2500	0
79	20240405	194700	139515270	2500	2500	2500	2500	0
80	20240405	194600	139515270	2500	2500	2500	2500	0
81	20240405	194500	139515270	2500	2500	2500	2500	0
82	20240405	194400	139515270	2500	2500	2500	2500	0
83	20240405	194300	139515270	2500	2500	2500	2500	0
84	20240405	194200	139515270	2500	2500	2500	2500	0
85	20240405	194100	139515270	2500	2500	2500	2500	0
86	20240405	194000	139515270	2500	2500	2500	2500	0
87	20240405	193900	139515270	2500	2500	2500	2500	0
88	20240405	193800	139515270	2500	2500	2500	2500	0
89	20240405	193700	139515270	2500	2500	2500	2500	0
90	20240405	193600	139515270	2500	2500	2500	2500	0
91	20240405	193500	139515270	2500	2500	2500	2500	0
92	20240405	193400	139515270	2500	2500	2500	2500	1000
93	20240405	193300	139515270	2500	2500	2500	2500	0
94	20240405	193200	139515270	2500	2500	2500	2500	0
95	20240405	193100	139515270	2500	2500	2500	2500	0
96	20240405	193000	139515270	2500	2500	2500	2500	0
97	20240405	192900	139515270	2500	2500	2500	2500	0
98	20240405	192800	139515270	2500	2500	2500	2500	0
99	20240405	192700	139515270	2500	2500	2500	2500	0
100	20240405	192600	139515270	2500	2500	2500	2500	0
101	20240405	192500	139515270	2500	2500	2500	2500	0
102	20240405	192400	139515270	2500	2500	2500	2500	0
103	20240405	192300	139515270	2500	2500	2500	2500	0
104	20240405	192200	139515270	2500	2500	2500	2500	0
105	20240405	192100	139515270	2500	2500	2500	2500	0
106	20240405	192000	139515270	2500	2500	2500	2500	0
107	20240405	191900	139515270	2500	2500	2500	2500	0
108	20240405	191800	139515270	2500	2500	2500	2500	0
109	20240405	191700	139515270	2500	2500	2500	2500	0
110	20240405	191600	139515270	2500	2500	2500	2500	0
111	20240405	191500	139515270	2500	2500	2500	2500	0
112	20240405	191400	139515270	2500	2500	2500	2500	0
113	20240405	191300	139515270	2500	2500	2500	2500	0
114	20240405	191200	139515270	2500	2500	2500	2500	0
115	20240405	191100	139515270	2500	2500	2500	2500	0
116	20240405	191000	139515270	2500	2500	2500	2500	0
117	20240405	190900	139515270	2500	2500	2500	2500	0
118	20240405	190800	139515270	2500	2500	2500	2500	0
119	20240405	190700	139515270	2500	2500	2500	2500	0
120	20240405	190600	139515270	2500	2500	2500	2500	0
121	20240405	190500	139515270	2500	2500	2500	2500	0
122	20240405	190400	139515270	2500	2500	2500	2500	1000
123	20240405	190300	139515270	2500	2500	2500	2500	0
124	20240405	190200	139515270	2500	2500	2500	2500	0
125	20240405	190100	139515270	2500	2500	2500	2500	0
126	20240405	190000	139515270	2500	2500	2500	2500	0
127	20240405	185900	139515270	2500	2500	2500	2500	0
128	20240405	185800	139515270	2500	2500	2500	2500	0
129	20240405	185700	139515270	2500	2500	2500	2500	0
130	20240405	185600	139515270	2500	2500	2500	2500	0
131	20240405	185500	139515270	2500	2500	2500	2500	0
132	20240405	185400	139515270	2500	2500	2500	2500	0
133	20240405	185300	139515270	2500	2500	2500	2500	0
134	20240405	185200	139515270	2500	2500	2500	2500	0
135	20240405	185100	139515270	2500	2500	2500	2500	0
136	20240405	185000	139515270	2500	2500	2500	2500	0
137	20240405	184900	139515270	2500	2500	2500	2500	0
138	20240405	184800	139515270	2500	2500	2500	2500	0
139	20240405	184700	139515270	2500	2500	2500	2500	0
140	20240405	184600	139515270	2500	2500	2500	2500	0
141	20240405	184500	139515270	2500	2500	2500	2500	0
142	20240405	184400	139515270	2500	2500	2500	2500	0
143	20240405	184300	139515270	2500	2500	2500	2500	0
144	20240405	184200	139515270	2500	2500	2500	2500	0
145	20240405	184100	139515270	2500	2500	2500	2500	0
146	20240405	184000	139515270	2500	2500	2500	2500	0
147	20240405	183900	139515270	2500	2500	2500	2500	0
148	20240405	183800	139515270	2500	2500	2500	2500	0
149	20240405	183700	139515270	2500	2500	2500	2500	0
150	20240405	183600	139515270	2500	2500	2500	2500	0
151	20240405	183500	139515270	2500	2500	2500	2500	0
152	20240405	183400	139515270	2500	2500	2500	2500	1000
153	20240405	183300	139515270	2500	2500	2500	2500	0
154	20240405	183200	139515270	2500	2500	2500	2500	0
155	20240405	183100	139515270	2500	2500	2500	2500	0
156	20240405	183000	139515270	2500	2500	2500	2500	0
157	20240405	182900	139515270	2500	2500	2500	2500	0
158	20240405	182800	139515270	2500	2500	2500	2500	0
159	20240405	182700	139515270	2500	2500	2500	2500	0
160	20240405	182600	139515270	2500	2500	2500	2500	0
161	20240405	182500	139515270	2500	2500	2500	2500	0
162	20240405	182400	139515270	2500	2500	2500	2500	0
163	20240405	182300	139515270	2500	2500	2500	2500	0
164	20240405	182200	139515270	2500	2500	2500	2500	0
165	20240405	182100	139515270	2500	2500	2500	2500	0
166	20240405	182000	139515270	2500	2500	2500	2500	0
167	20240405	181900	139515270	2500	2500	2500	2500	0
168	20240405	181800	139515270	2500	2500	2500	2500	0
169	20240405	181700	139515270	2500	2500	2500	2500	0
170	20240405	181600	139515270	2500	2500	2500	2500	0
171	20240405	181500	139515270	2500	2500	2500	2500	0
172	20240405	181400	139515270	2500	2500	2500	2500	0
173	20240405	181300	139515270	2500	2500	2500	2500	0
174	20240405	181200	139515270	2500	2500	2500	2500	0
175	20240405	181100	139515270	2500	2500	2500	2500	0
176	20240405	181000	139515270	2500	2500	2500	2500	0
177	20240405	180900	139515270	2500	2500	2500	2500	0
178	20240405	180800	139515270	2500	2500	2500	2500	0
179	20240405	180700	139515270	2500	2500	2500	2500	0
180	20240405	180600	139515270	2500	2500	2500	2500	0
181	20240405	180500	139515270	2500	2500	2500	2500	0
182	20240405	180400	139515270	2500	2500	2500	2500	1000
183	20240405	180300	139515270	2500	2500	2500	2500	0
184	20240405	180200	139515270	2500	2500	2500	2500	0
185	20240405	180100	139515270	2500	2500	2500	2500	0
186	20240405	180000	139515270	2500	2500	2500	2500	0
187	20240405	175900	139515270	2500	2500	2500	2500	0
188	20240405	175800	139515270	2500	2500	2500	2500	0
189	20240405	175700	139515270	2500	2500	2500	2500	0
190	20240405	175600	139515270	2500	2500	2500	2500	0
191	20240405	175500	139515270	2500	2500	2500	2500	0
192	20240405	175400	139515270	2500	2500	2500	2500	0
193	20240405	175300	139515270	2500	2500	2500	2500	0
194	20240405	175200	139515270	2500	2500	2500	2500	0
195	20240405	175100	139515270	2500	2500	2500	2500	0
196	20240405	175000	139515270	2500	2500	2500	2500	0
197	20240405	174900	139515270	2500	2500	2500	2500	0
198	20240405	174800	139515270	2500	2500	2500	2500	0
199	20240405	174700	139515270	2500	2500	2500	2500	0
200	20240405	174600	139515270	2500	2500	2500	2500	0
201	20240405	174500	139515270	2500	2500	2500	2500	0
202	20240405	174400	139515270	2500	2500	2500	2500	0
203	20240405	174300	139515270	2500	2500	2500	2500	0
204	20240405	174200	139515270	2500	2500	2500	2500	0
205	20240405	174100	139515270	2500	2500	2500	2500	0
206	20240405	174000	139515270	2500	2500	2500	2500	0
207	20240405	173900	139515270	2500	2500	2500	2500	0
208	20240405	173800	139515270	2500	2500	2500	2500	0
209	20240405	173700	139515270	2500	2500	2500	2500	0
210	20240405	173600	139515270	2500	2500	2500	2500	0
211	20240405	173500	139515270	2500	2500	2500	2500	0
212	20240405	173400	139515270	2500	2500	2500	2500	1000
213	20240405	173300	139515270	2500	2500	2500	2500	0
214	20240405	173200	139515270	2500	2500	2500	2500	0
215	20240405	173100	139515270	2500	2500	2500	2500	0
216	20240405	173000	139515270	2500	2500	2500	2500	0
217	20240405	172900	139515270	2500	2500	2500	2500	0
218	20240405	172800	139515270	2500	2500	2500	2500	0
219	20240405	172700	139515270	2500	2500	2500	2500	0
220	20240405	172600	139515270	2500	2500	2500	2500	0
221	20240405	172500	139515270	2500	2500	2500	2500	0
222	20240405	172400	139515270	2500	2500	2500	2500	0
223	20240405	172300	139515270	2500	2500	2500	2500	0
224	20240405	172200	139515270	2500	2500	2500	2500	0
225	20240405	172100	139515270	2500	2500	2500	2500	0
226	20240405	172000	139515270	2500	2500	2500	2500	0
227	20240405	171900	139515270	2500	2500	2500	2500	0
228	20240405	171800	139515270	2500	2500	2500	2500	0
229	20240405	171700	139515270	2500	2500	2500	2500	0
230	20240405	171600	139515270	2500	2500	2500	2500	0
231	20240405	171500	139515270	2500	2500	2500	2500	0
232	20240405	171400	139515270	2500	2500	2500	2500	0
233	20240405	171300	139515270	2500	2500	2500	2500	0
234	20240405	171200	139515270	2500	2500	2500	2500	0
235	20240405	171100	139515270	2500	2500	2500	2500	0
236	20240405	171000	139515270	2500	2500	2500	2500	0
237	20240405	170900	139515270	2500	2500	2500	2500	0
238	20240405	170800	139515270	2500	2500	2500	2500	0
239	20240405	170700	139515270	2500	2500	2500	2500	0
240	20240405	170600	139515270	2500	2500	2500	2500	0
241	20240405	170500	139515270	2500	2500	2500	2500	0
242	20240405	170400	139515270	2500	2500	2500	2500	1000
243	20240405	170300	139515270	2500	2500	2500	2500	0
244	20240405	170200	139515270	2500	2500	2500	2500	0
245	20240405	170100	139515270	2500	2500	2500	2500	0
246	20240405	170000	139515270	2500	2500	2500	2500	0
247	20240405	165900	139515270	2500	2500	2500	2500	0
248	20240405	165800	139515270	2500	2500	2500	2500	0
249	20240405	165700	139515270	2500	2500	2500	2500	0
250	20240405	165600	139515270	2500	2500	2500	2500	0
251	20240405	165500	139515270	2500	2500	2500	2500	0
252	20240405	165400	139515270	2500	2500	2500	2500	0
253	20240405	165300	139515270	2500	2500	2500	2500	0
254	20240405	165200	139515270	2500	2500	2500	2500	0
255	20240405	165100	139515270	2500	2500	2500	2500	0
256	20240405	165000	139515270	2500	2500	2500	2500	0
257	20240405	164900	139515270	2500	2500	2500	2500	0
258	20240405	164800	139515270	2500	2500	2500	2500	0
259	20240405	164700	139515270	2500	2500	2500	2500	0
260	20240405	164600	139515270	2500	2500	2500	2500	0
261	20240405	164500	139515270	2500	2500	2500	2500	0
262	20240405	164400	139515270	2500	2500	2500	2500	0
263	20240405	164300	139515270	2500	2500	2500	2500	0
264	20240405	164200	139515270	2500	2500	2500	2500	0
265	20240405	164100	139515270	2500	2500	2500	2500	0
266	20240405	164000	139515270	2500	2500	2500	2500	0
267	20240405	163900	139515270	2500	2500	2500	2500	0
268	20240405	163800	139515270	2500	2500	2500	2500	0
269	20240405	163700	139515270	2500	2500	2500	2500	0
270	20240405	163600	139515270	2500	2500	2500	2500	0
271	20240405	163500	139515270	2500	2500	2500	2500	0
272	20240405	163400	139515270	2500	2500	2500	2500	1000
273	20240405	163300	139515270	2500	2500	2500	2500	0
274	20240405	163200	139515270	2500	2500	2500	2500	0
275	20240405	163100	139515270	2500	2500	2500	2500	0
276	20240405	163000	139515270	2500	2500	2500	2500	0
277	20240405	162900	139515270	2500	2500	2500	2500	0
278	20240405	162800	139515270	2500	2500	2500	2500	0
279	20240405	162700	139515270	2500	2500	2500	2500	0
280	20240405	162600	139515270	2500	2500	2500	2500	0
281	20240405	162500	139515270	2500	2500	2500	2500	0
282	20240405	162400	139515270	2500	2500	2500	2500	0
283	20240405	162300	139515270	2500	2500	2500	2500	0
284	20240405	162200	139515270	2500	2500	2500	2500	0
285	20240405	162100	139515270	2500	2500	2500	2500	0
286	20240405	162000	139515270	2500	2500	2500	2500	0
287	20240405	161900	139515270	2500	2500	2500	2500	0
288	20240405	161800	139515270	2500	2500	2500	2500	0
289	20240405	161700	139515270	2500	2500	2500	2500	0
290	20240405	161600	139515270	2500	2500	2500	2500	0
291	20240405	161500	139515270	2500	2500	2500	2500	0
292	20240405	161400	139515270	2500	2500	2500	2500	0
293	20240405	161300	139515270	2500	2500	2500	2500	0
294	20240405	161200	139515270	2500	2500	2500	2500	0
295	20240405	161100	139515270	2500	2500	2500	2500	0
296	20240405	161000	139515270	2500	2500	2500	2500	0
297	20240405	160900	139515270	2500	2500	2500	2500	0
298	20240405	160800	139515270	2500	2500	2500	2500	0
299	20240405	160700	139515270	2500	2500	2500	2500	0
300	20240405	160600	139515270	2500	2500	2500	2500	0
301	20240405	160500	139515270	2500	2500	2500	2500	0
302	20240405	160400	139515270	2500	2500	2500	2500	1000
303	20240405	160300	139515270	2500	2500	2500	2500	0
304	20240405	160200	139515270	2500	2500	2500	2500	0
305	20240405	160100	139515270	2500	2500	2500	2500	0
306	20240405	160000	139515270	2500	2500	2500	2500	0
307	20240405	155900	139515270	2500	2500	2500	2500	0
308	20240405	155800	139515270	2500	2500	2500	2500	0
309	20240405	155700	139515270	2500	2500	2500	2500	0
310	20240405	155600	139515270	2500	2500	2500	2500	0
311	20240405	155500	139515270	2500	2500	2500	2500	0
312	20240405	155400	139515270	2500	2500	2500	2500	0
313	20240405	155300	139515270	2500	2500	2500	2500	0
314	20240405	155200	139515270	2500	2500	2500	2500	0
315	20240405	155100	139515270	2500	2500	2500	2500	0
316	20240405	155000	139515270	2500	2500	2500	2500	0
317	20240405	154900	139515270	2500	2500	2500	2500	0
318	20240405	154800	139515270	2500	2500	2500	2500	0
319	20240405	154700	139515270	2500	2500	2500	2500	0
320	20240405	154600	139515270	2500	2500	2500	2500	0
321	20240405	154500	139515270	2500	2500	2500	2500	0
322	20240405	154400	139515270	2500	2500	2500	2500	0
323	20240405	154300	139515270	2500	2500	2500	2500	0
324	20240405	154200	139515270	2500	2500	2500	2500	0
325	20240405	154100	139515270	2500	2500	2500	2500	0
326	20240405	154000	139515270	2500	2500	2500	2500	0
327	20240405	153900	139515270	2500	2500	2500	2500	0
328	20240405	153800	139515270	2500	2500	2500	2500	0
329	20240405	153700	139515270	2500	2500	2500	2500	0
330	20240405	153600	139515270	2500	2500	2500	2500	0
331	20240405	153500	139515270	2500	2500	2500	2500	0
332	20240405	153400	139515270	2500	2500	2500	2500	1000
333	20240405	153300	139515270	2500	2500	2500	2500	0
334	20240405	153200	139515270	2500	2500	2500	2500	0
335	20240405	153100	139515270	2500	2500	2500	2500	0
336	20240405	153000	139515270	2500	2500	2500	2500	0
337	20240405	152900	139515270	2500	2500	2500	2500	0
338	20240405	152800	139515270	2500	2500	2500	2500	0
339	20240405	152700	139515270	2500	2500	2500	2500	0
340	20240405	152600	139515270	2500	2500	2500	2500	0
341	20240405	152500	139515270	2500	2500	2500	2500	0
342	20240405	152400	139515270	2500	2500	2500	2500	0
343	20240405	152300	139515270	2500	2500	2500	2500	0
344	20240405	152200	139515270	2500	2500	2500	2500	0
345	20240405	152100	139515270	2500	2500	2500	2500	0
346	20240405	152000	139515270	2500	2500	2500	2500	0
347	20240405	151900	139515270	2500	2500	2500	2500	1000
348	20240405	151800	137015270	2495	2495	2495	2495	0
349	20240405	151700	137015270	2495	2495	2495	2495	99
350	20240405	151600	136768265	2495	2495	2495	2495	0
351	20240405	151500	136768265	2495	2495	2495	2495	10
352	20240405	151400	136743315	2495	2495	2495	2495	0
353	20240405	151300	136743315	2495	2495	2495	2495	0
354	20240405	151200	136743315	2495	2465	2495	2465	2
355	20240405	151100	136738355	2460	2460	2460	2460	0
356	20240405	151000	136738355	2460	2445	2460	2445	190
357	20240405	150900	136272405	2440	2440	2440	2440	158
358	20240405	150800	135886885	2435	2435	2435	2435	0
359	20240405	150700	135886885	2435	2435	2435	2435	0
360	20240405	150600	135886885	2435	2435	2435	2435	0
361	20240405	150500	135886885	2435	2435	2435	2435	8
362	20240405	150400	135867405	2435	2435	2435	2435	0
363	20240405	150300	135867405	2435	2435	2435	2435	1
364	20240405	150200	135864970	2435	2435	2435	2435	0
365	20240405	150100	135864970	2435	2435	2435	2435	0
366	20240405	150000	135864970	2435	2435	2435	2435	123
367	20240405	145900	135565465	2435	2435	2435	2435	0
368	20240405	145800	135565465	2435	2430	2435	2430	22
369	20240405	145700	135511900	2425	2425	2425	2425	0
370	20240405	145600	135511900	2425	2425	2425	2425	0
371	20240405	145500	135511900	2425	2425	2425	2425	0
372	20240405	145400	135511900	2425	2425	2425	2425	0
373	20240405	145300	135511900	2425	2425	2425	2425	0
374	20240405	145200	135511900	2425	2425	2425	2425	0
375	20240405	145100	135511900	2425	2425	2425	2425	0
376	20240405	145000	135511900	2425	2425	2425	2425	0
377	20240405	144900	135511900	2425	2425	2425	2425	2101
378	20240405	144800	130416975	2435	2435	2435	2435	0
379	20240405	144700	130416975	2435	2435	2435	2435	0
380	20240405	144600	130416975	2435	2435	2435	2435	0
381	20240405	144500	130416975	2435	2435	2435	2435	0
382	20240405	144400	130416975	2435	2435	2435	2435	0
383	20240405	144300	130416975	2435	2435	2435	2435	0
384	20240405	144200	130416975	2435	2435	2435	2435	0
385	20240405	144100	130416975	2435	2435	2435	2435	0
386	20240405	144000	130416975	2435	2435	2435	2435	0
387	20240405	143900	130416975	2435	2435	2435	2435	0
388	20240405	143800	130416975	2435	2435	2435	2435	0
389	20240405	143700	130416975	2435	2435	2435	2435	0
390	20240405	143600	130416975	2435	2435	2435	2435	0
391	20240405	143500	130416975	2435	2435	2435	2435	0
392	20240405	143400	130416975	2435	2435	2435	2435	0
393	20240405	143300	130416975	2435	2430	2435	2430	56
394	20240405	143200	130280620	2430	2430	2430	2430	10
395	20240405	143100	130256320	2425	2425	2425	2425	0
396	20240405	143000	130256320	2425	2425	2425	2425	0
397	20240405	142900	130256320	2425	2425	2425	2425	0
398	20240405	142800	130256320	2425	2425	2425	2425	0
399	20240405	142700	130256320	2425	2425	2425	2425	0
400	20240405	142600	130256320	2425	2425	2425	2425	0
401	20240405	142500	130256320	2425	2425	2425	2425	0
402	20240405	142400	130256320	2425	2425	2425	2425	0
403	20240405	142300	130256320	2425	2425	2425	2425	0
404	20240405	142200	130256320	2425	2425	2425	2425	0
405	20240405	142100	130256320	2425	2425	2425	2425	0
406	20240405	142000	130256320	2425	2425	2425	2425	0
407	20240405	141900	130256320	2425	2425	2425	2425	0
408	20240405	141800	130256320	2425	2425	2425	2425	0
409	20240405	141700	130256320	2425	2425	2425	2425	0
410	20240405	141600	130256320	2425	2425	2425	2425	0
411	20240405	141500	130256320	2425	2425	2425	2425	0
412	20240405	141400	130256320	2425	2425	2425	2425	0
413	20240405	141300	130256320	2425	2425	2425	2425	0
414	20240405	141200	130256320	2425	2425	2425	2425	0
415	20240405	141100	130256320	2425	2425	2425	2425	10
416	20240405	141000	130232070	2425	2425	2425	2425	0
417	20240405	140900	130232070	2425	2420	2425	2420	34
418	20240405	140800	130149740	2400	2400	2400	2400	0
419	20240405	140700	130149740	2400	2400	2400	2400	0
420	20240405	140600	130149740	2400	2400	2400	2400	0
421	20240405	140500	130149740	2400	2410	2410	2400	5000
422	20240405	140400	118141550	2410	2410	2410	2410	0
423	20240405	140300	118141550	2410	2415	2415	2410	2000
424	20240405	140200	113320905	2415	2415	2415	2415	0
425	20240405	140100	113320905	2415	2415	2415	2415	0
426	20240405	140000	113320905	2415	2415	2415	2415	0
427	20240405	135900	113320905	2415	2415	2415	2415	394
428	20240405	135800	112369395	2415	2420	2420	2415	140
429	20240405	135700	112030890	2450	2425	2450	2425	2
430	20240405	135600	112026015	2410	2410	2410	2410	0
431	20240405	135500	112026015	2410	2410	2410	2410	0
432	20240405	135400	112026015	2410	2410	2410	2410	0
433	20240405	135300	112026015	2410	2410	2410	2410	0
434	20240405	135200	112026015	2410	2410	2410	2410	1500
435	20240405	135100	108411015	2415	2415	2415	2415	0
436	20240405	135000	108411015	2415	2415	2415	2415	0
437	20240405	134900	108411015	2415	2415	2415	2415	0
438	20240405	134800	108411015	2415	2415	2415	2415	0
439	20240405	134700	108411015	2415	2415	2415	2415	0
440	20240405	134600	108411015	2415	2415	2415	2415	0
441	20240405	134500	108411015	2415	2415	2415	2415	0
442	20240405	134400	108411015	2415	2415	2415	2415	0
443	20240405	134300	108411015	2415	2415	2415	2415	0
444	20240405	134200	108411015	2415	2415	2415	2415	0
445	20240405	134100	108411015	2415	2420	2420	2415	1000
446	20240405	134000	105994660	2440	2440	2440	2440	588
447	20240405	133900	104559940	2420	2420	2420	2420	0
448	20240405	133800	104559940	2420	2435	2440	2420	1807
449	20240405	133700	100161750	2440	2440	2440	2440	0
450	20240405	133600	100161750	2440	2435	2440	2420	2574
451	20240405	133500	93929995	2435	2455	2455	2435	139
452	20240405	133400	93589530	2455	2455	2455	2455	0
453	20240405	133300	93589530	2455	2455	2455	2455	0
454	20240405	133200	93589530	2455	2455	2455	2455	0
455	20240405	133100	93589530	2455	2455	2455	2455	100
456	20240405	133000	93344030	2455	2455	2455	2455	1
457	20240405	132900	93341575	2430	2430	2430	2430	0
458	20240405	132800	93341575	2430	2430	2430	2430	0
459	20240405	132700	93341575	2430	2430	2430	2430	0
460	20240405	132600	93341575	2430	2455	2455	2430	431
461	20240405	132500	92293645	2465	2465	2465	2465	0
462	20240405	132400	92293645	2465	2465	2465	2465	1
463	20240405	132300	92291180	2465	2465	2465	2465	673
464	20240405	132200	90632235	2465	2460	2465	2460	301
465	20240405	132100	89890780	2425	2445	2445	2425	3961
466	20240405	132000	80275175	2460	2465	2465	2460	678
467	20240405	131900	78607050	2465	2465	2465	2465	0
468	20240405	131800	78607050	2465	2465	2465	2465	1
469	20240405	131700	78604585	2460	2460	2460	2460	0
470	20240405	131600	78604585	2460	2460	2460	2460	110
471	20240405	131500	78333985	2465	2465	2465	2465	0
472	20240405	131400	78333985	2465	2465	2465	2465	0
473	20240405	131300	78333985	2465	2465	2465	2465	0
474	20240405	131200	78333985	2465	2465	2465	2465	0
475	20240405	131100	78333985	2465	2465	2465	2465	0
476	20240405	131000	78333985	2465	2465	2465	2465	0
477	20240405	130900	78333985	2465	2465	2465	2465	0
478	20240405	130800	78333985	2465	2465	2465	2465	0
479	20240405	130700	78333985	2465	2465	2465	2465	0
480	20240405	130600	78333985	2465	2465	2465	2465	0
481	20240405	130500	78333985	2465	2470	2470	2465	857
482	20240405	130400	76217200	2475	2475	2475	2475	0
483	20240405	130300	76217200	2475	2475	2475	2475	0
484	20240405	130200	76217200	2475	2475	2475	2475	105
485	20240405	130100	75957325	2475	2475	2475	2475	502
486	20240405	130000	74714875	2475	2475	2475	2475	0
487	20240405	125900	74714875	2475	2475	2475	2475	0
488	20240405	125800	74714875	2475	2485	2485	2475	1714
489	20240405	125700	70472365	2500	2500	2500	2500	0
490	20240405	125600	70472365	2500	2500	2500	2500	0
491	20240405	125500	70472365	2500	2500	2500	2500	0
492	20240405	125400	70472365	2500	2485	2500	2485	102
493	20240405	125300	70218865	2500	2500	2500	2500	0
494	20240405	125200	70218865	2500	2500	2500	2500	0
495	20240405	125100	70218865	2500	2500	2500	2495	2000
496	20240405	125000	65218880	2505	2505	2505	2505	0
497	20240405	124900	65218880	2505	2505	2505	2505	0
498	20240405	124800	65218880	2505	2505	2505	2505	0
499	20240405	124700	65218880	2505	2505	2505	2505	0
500	20240405	124600	65218880	2505	2505	2505	2505	0
501	20240405	124500	65218880	2505	2505	2505	2505	0
502	20240405	124400	65218880	2505	2490	2505	2490	572
503	20240405	124300	63790100	2490	2490	2490	2490	0
504	20240405	124200	63790100	2490	2490	2490	2490	262
505	20240405	124100	63137720	2495	2495	2495	2495	0
506	20240405	124000	63137720	2495	2500	2500	2495	138
507	20240405	123900	62792725	2500	2500	2500	2500	0
508	20240405	123800	62792725	2500	2500	2500	2500	0
509	20240405	123700	62792725	2500	2500	2500	2500	0
510	20240405	123600	62792725	2500	2500	2500	2500	2469
511	20240405	123500	56620225	2505	2500	2505	2500	1050
512	20240405	123400	53994960	2500	2500	2500	2500	0
513	20240405	123300	53994960	2500	2500	2500	2500	0
514	20240405	123200	53994960	2500	2500	2500	2500	0
515	20240405	123100	53994960	2500	2500	2500	2500	0
516	20240405	123000	53994960	2500	2500	2500	2500	0
517	20240405	122900	53994960	2500	2500	2500	2500	180
518	20240405	122800	53544960	2495	2495	2495	2495	0
519	20240405	122700	53544960	2495	2495	2495	2495	0
520	20240405	122600	53544960	2495	2495	2495	2495	95
521	20240405	122500	53307935	2490	2490	2490	2490	0
522	20240405	122400	53307935	2490	2490	2490	2490	24
523	20240405	122300	53248175	2495	2495	2495	2495	0
524	20240405	122200	53248175	2495	2495	2495	2495	0
525	20240405	122100	53248175	2495	2495	2495	2495	8
526	20240405	122000	53228215	2500	2500	2500	2500	0
527	20240405	121900	53228215	2500	2500	2500	2500	0
528	20240405	121800	53228215	2500	2500	2500	2500	0
529	20240405	121700	53228215	2500	2500	2500	2500	0
530	20240405	121600	53228215	2500	2500	2500	2500	0
531	20240405	121500	53228215	2500	2500	2500	2500	0
532	20240405	121400	53228215	2500	2500	2500	2500	0
533	20240405	121300	53228215	2500	2500	2500	2500	0
534	20240405	121200	53228215	2500	2500	2500	2500	0
535	20240405	121100	53228215	2500	2500	2500	2500	0
536	20240405	121000	53228215	2500	2500	2500	2500	0
537	20240405	120900	53228215	2500	2500	2500	2500	0
538	20240405	120800	53228215	2500	2500	2500	2500	0
539	20240405	120700	53228215	2500	2500	2500	2500	0
540	20240405	120600	53228215	2500	2500	2500	2500	0
541	20240405	120500	53228215	2500	2500	2500	2500	0
542	20240405	120400	53228215	2500	2500	2500	2500	0
543	20240405	120300	53228215	2500	2500	2500	2500	0
544	20240405	120200	53228215	2500	2500	2500	2500	0
545	20240405	120100	53228215	2500	2500	2500	2500	0
546	20240405	120000	53228215	2500	2500	2500	2500	0
547	20240405	115900	53228215	2500	2500	2500	2500	0
548	20240405	115800	53228215	2500	2500	2500	2500	1
549	20240405	115700	53225715	2495	2495	2495	2495	0
550	20240405	115600	53225715	2495	2495	2495	2495	0
551	20240405	115500	53225715	2495	2495	2495	2495	0
552	20240405	115400	53225715	2495	2495	2495	2495	0
553	20240405	115300	53225715	2495	2505	2505	2495	51
554	20240405	115200	53098460	2500	2500	2500	2500	0
555	20240405	115100	53098460	2500	2500	2500	2500	0
556	20240405	115000	53098460	2500	2500	2500	2500	0
557	20240405	114900	53098460	2500	2500	2500	2500	0
558	20240405	114800	53098460	2500	2500	2500	2500	2
559	20240405	114700	53093460	2500	2495	2500	2495	847
560	20240405	114600	50975970	2495	2495	2495	2495	0
561	20240405	114500	50975970	2495	2495	2495	2495	0
562	20240405	114400	50975970	2495	2495	2495	2495	0
563	20240405	114300	50975970	2495	2495	2495	2495	0
564	20240405	114200	50975970	2495	2495	2495	2495	0
565	20240405	114100	50975970	2495	2495	2495	2495	1
566	20240405	114000	50973475	2500	2500	2500	2500	0
567	20240405	113900	50973475	2500	2495	2500	2495	2000
568	20240405	113800	45973975	2500	2500	2500	2500	0
569	20240405	113700	45973975	2500	2500	2500	2500	2000
570	20240405	113600	40973975	2500	2495	2500	2495	4000
571	20240405	113500	30973980	2495	2495	2495	2495	0
572	20240405	113400	30973980	2495	2495	2495	2495	0
573	20240405	113300	30973980	2495	2495	2495	2495	0
574	20240405	113200	30973980	2495	2495	2495	2495	0
575	20240405	113100	30973980	2495	2495	2495	2495	0
576	20240405	113000	30973980	2495	2495	2500	2495	5
577	20240405	112900	30961500	2495	2495	2495	2495	598
578	20240405	112800	29469490	2490	2490	2490	2490	0
579	20240405	112700	29469490	2490	2485	2490	2485	211
580	20240405	112600	28944620	2490	2490	2490	2490	0
581	20240405	112500	28944620	2490	2490	2490	2490	0
582	20240405	112400	28944620	2490	2490	2490	2490	0
583	20240405	112300	28944620	2490	2490	2490	2490	0
584	20240405	112200	28944620	2490	2490	2490	2490	0
585	20240405	112100	28944620	2490	2490	2490	2490	0
586	20240405	112000	28944620	2490	2490	2490	2490	0
587	20240405	111900	28944620	2490	2490	2490	2490	0
588	20240405	111800	28944620	2490	2490	2490	2490	0
589	20240405	111700	28944620	2490	2490	2490	2490	0
590	20240405	111600	28944620	2490	2490	2490	2490	0
591	20240405	111500	28944620	2490	2490	2490	2490	0
592	20240405	111400	28944620	2490	2490	2490	2490	0
593	20240405	111300	28944620	2490	2490	2490	2490	276
594	20240405	111200	28257380	2490	2490	2490	2490	1
595	20240405	111100	28254890	2495	2480	2495	2480	606
596	20240405	111000	26746045	2475	2475	2475	2475	4218
597	20240405	110900	16306495	2475	2460	2475	2455	1714
598	20240405	110800	12069255	2460	2460	2460	2460	150
599	20240405	110700	11700255	2460	2455	2460	2455	207
600	20240405	110600	11191285	2455	2455	2455	2455	22
601	20240405	110500	11137275	2455	2455	2455	2455	38
602	20240405	110400	11043985	2460	2460	2460	2460	0
603	20240405	110300	11043985	2460	2460	2460	2460	0
604	20240405	110200	11043985	2460	2460	2460	2460	0
605	20240405	110100	11043985	2460	2450	2460	2450	78
606	20240405	110000	10852875	2445	2445	2445	2445	34
607	20240405	105900	10769745	2445	2445	2445	2445	0
608	20240405	105800	10769745	2445	2445	2445	2445	0
609	20240405	105700	10769745	2445	2445	2445	2445	0
610	20240405	105600	10769745	2445	2445	2445	2445	0
611	20240405	105500	10769745	2445	2445	2445	2445	0
612	20240405	105400	10769745	2445	2445	2445	2445	0
613	20240405	105300	10769745	2445	2440	2445	2440	311
614	20240405	105200	10010020	2435	2435	2435	2435	0
615	20240405	105100	10010020	2435	2435	2435	2435	0
616	20240405	105000	10010020	2435	2435	2435	2435	0
617	20240405	104900	10010020	2435	2435	2435	2435	0
618	20240405	104800	10010020	2435	2435	2435	2435	0
619	20240405	104700	10010020	2435	2435	2435	2435	0
620	20240405	104600	10010020	2435	2435	2435	2435	0
621	20240405	104500	10010020	2435	2435	2435	2435	38
622	20240405	104400	9917490	2435	2435	2435	2435	0
623	20240405	104300	9917490	2435	2435	2435	2435	0
624	20240405	104200	9917490	2435	2435	2435	2435	0
625	20240405	104100	9917490	2435	2435	2435	2435	0
626	20240405	104000	9917490	2435	2435	2435	2435	0
627	20240405	103900	9917490	2435	2435	2435	2435	0
628	20240405	103800	9917490	2435	2435	2435	2435	0
629	20240405	103700	9917490	2435	2435	2435	2435	0
630	20240405	103600	9917490	2435	2435	2435	2435	0
631	20240405	103500	9917490	2435	2435	2435	2435	0
632	20240405	103400	9917490	2435	2435	2435	2435	0
633	20240405	103300	9917490	2435	2435	2435	2435	0
634	20240405	103200	9917490	2435	2435	2435	2435	0
635	20240405	103100	9917490	2435	2435	2435	2435	0
636	20240405	103000	9917490	2435	2435	2435	2435	0
637	20240405	102900	9917490	2435	2435	2435	2435	0
638	20240405	102800	9917490	2435	2435	2435	2435	0
639	20240405	102700	9917490	2435	2435	2435	2435	0
640	20240405	102600	9917490	2435	2435	2435	2435	0
641	20240405	102500	9917490	2435	2435	2435	2435	0
642	20240405	102400	9917490	2435	2435	2435	2435	11
643	20240405	102300	9890705	2440	2440	2440	2440	0
644	20240405	102200	9890705	2440	2440	2440	2440	0
645	20240405	102100	9890705	2440	2440	2440	2440	0
646	20240405	102000	9890705	2440	2440	2440	2440	0
647	20240405	101900	9890705	2440	2440	2440	2440	0
648	20240405	101800	9890705	2440	2440	2440	2440	0
649	20240405	101700	9890705	2440	2440	2440	2440	0
650	20240405	101600	9890705	2440	2440	2440	2440	0
651	20240405	101500	9890705	2440	2435	2440	2435	3
652	20240405	101400	9883395	2430	2430	2430	2430	0
653	20240405	101300	9883395	2430	2430	2430	2430	0
654	20240405	101200	9883395	2430	2430	2430	2430	0
655	20240405	101100	9883395	2430	2430	2430	2430	0
656	20240405	101000	9883395	2430	2430	2430	2430	0
657	20240405	100900	9883395	2430	2430	2430	2430	0
658	20240405	100800	9883395	2430	2430	2430	2430	0
659	20240405	100700	9883395	2430	2430	2430	2430	0
660	20240405	100600	9883395	2430	2430	2430	2430	0
661	20240405	100500	9883395	2430	2430	2430	2430	0
662	20240405	100400	9883395	2430	2430	2430	2430	50
663	20240405	100300	9761895	2440	2440	2440	2440	0
664	20240405	100200	9761895	2440	2440	2440	2440	0
665	20240405	100100	9761895	2440	2440	2440	2440	1
666	20240405	100000	9759455	2435	2435	2435	2435	0
667	20240405	095900	9759455	2435	2435	2435	2435	0
668	20240405	095800	9759455	2435	2435	2435	2435	0
669	20240405	095700	9759455	2435	2435	2435	2435	0
670	20240405	095600	9759455	2435	2435	2435	2435	0
671	20240405	095500	9759455	2435	2435	2435	2435	0
672	20240405	095400	9759455	2435	2435	2435	2435	2
673	20240405	095300	9754585	2425	2425	2425	2425	0
674	20240405	095200	9754585	2425	2425	2425	2425	0
675	20240405	095100	9754585	2425	2425	2425	2425	0
676	20240405	095000	9754585	2425	2425	2425	2425	0
677	20240405	094900	9754585	2425	2425	2425	2425	0
678	20240405	094800	9754585	2425	2425	2425	2425	0
679	20240405	094700	9754585	2425	2425	2425	2425	0
680	20240405	094600	9754585	2425	2425	2425	2425	0
681	20240405	094500	9754585	2425	2425	2425	2425	0
682	20240405	094400	9754585	2425	2425	2425	2425	0
683	20240405	094300	9754585	2425	2425	2425	2425	707
684	20240405	094200	8040110	2420	2420	2420	2420	0
685	20240405	094100	8040110	2420	2420	2420	2420	0
686	20240405	094000	8040110	2420	2420	2420	2420	748
687	20240405	093900	6229950	2420	2420	2420	2420	0
688	20240405	093800	6229950	2420	2420	2420	2420	0
689	20240405	093700	6229950	2420	2420	2420	2420	0
690	20240405	093600	6229950	2420	2420	2420	2420	0
691	20240405	093500	6229950	2420	2420	2420	2420	0
692	20240405	093400	6229950	2420	2420	2420	2420	0
693	20240405	093300	6229950	2420	2420	2420	2420	1
694	20240405	093200	6227530	2425	2425	2425	2425	1000
695	20240405	093100	3802530	2425	2425	2425	2425	153
696	20240405	093000	3431505	2425	2425	2425	2425	0
697	20240405	092900	3431505	2425	2430	2430	2425	1143
698	20240405	092800	657180	2445	2445	2445	2445	0
699	20240405	092700	657180	2445	2445	2445	2445	0
700	20240405	092600	657180	2445	2445	2445	2445	0
701	20240405	092500	657180	2445	2445	2445	2445	0
702	20240405	092400	657180	2445	2445	2445	2445	0
703	20240405	092300	657180	2445	2445	2445	2445	0
704	20240405	092200	657180	2445	2445	2445	2445	0
705	20240405	092100	657180	2445	2445	2445	2445	0
706	20240405	092000	657180	2445	2445	2445	2445	0
707	20240405	091900	657180	2445	2445	2445	2445	1
708	20240405	091800	654735	2425	2425	2425	2425	0
709	20240405	091700	654735	2425	2425	2425	2425	0
710	20240405	091600	654735	2425	2445	2445	2425	2
711	20240405	091500	649865	2440	2440	2440	2440	2
712	20240405	091400	644985	2425	2425	2425	2425	0
713	20240405	091300	644985	2425	2425	2425	2425	0
714	20240405	091200	644985	2425	2425	2425	2425	0
715	20240405	091100	644985	2425	2425	2425	2425	0
716	20240405	091000	644985	2425	2425	2425	2425	0
717	20240405	090900	644985	2425	2425	2425	2425	0
718	20240405	090800	644985	2425	2425	2425	2425	0
719	20240405	090700	644985	2425	2425	2425	2425	0
720	20240405	090600	644985	2425	2425	2425	2425	37
721	20240405	090500	555260	2425	2420	2425	2420	31
722	20240405	090400	480150	2425	2425	2425	2425	0
723	20240405	090300	480150	2425	2425	2425	2425	100
724	20240405	090200	237650	2425	2425	2425	2425	50
725	20240405	090100	116400	2425	2425	2425	2425	48
726	20240405	090000	0	2425	2425	2425	2425	0