KissMeData/279060/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203100	47384925	2500	2500	2500	2500	100
3	20240402	203000	47384925	2500	2500	2500	2500	0
4	20240402	202900	47384925	2500	2500	2500	2500	0
5	20240402	202800	47384925	2500	2500	2500	2500	0
6	20240402	202700	47384925	2500	2500	2500	2500	0
7	20240402	202600	47384925	2500	2500	2500	2500	0
8	20240402	202500	47384925	2500	2500	2500	2500	0
9	20240402	202400	47384925	2500	2500	2500	2500	0
10	20240402	202300	47384925	2500	2500	2500	2500	0
11	20240402	202200	47384925	2500	2500	2500	2500	0
12	20240402	202100	47384925	2500	2500	2500	2500	0
13	20240402	202000	47384925	2500	2500	2500	2500	0
14	20240402	201900	47384925	2500	2500	2500	2500	0
15	20240402	201800	47384925	2500	2500	2500	2500	0
16	20240402	201700	47384925	2500	2500	2500	2500	0
17	20240402	201600	47384925	2500	2500	2500	2500	0
18	20240402	201500	47384925	2500	2500	2500	2500	0
19	20240402	201400	47384925	2500	2500	2500	2500	0
20	20240402	201300	47384925	2500	2500	2500	2500	0
21	20240402	201200	47384925	2500	2500	2500	2500	0
22	20240402	201100	47384925	2500	2500	2500	2500	0
23	20240402	201000	47384925	2500	2500	2500	2500	0
24	20240402	200900	47384925	2500	2500	2500	2500	0
25	20240402	200800	47384925	2500	2500	2500	2500	0
26	20240402	200700	47384925	2500	2500	2500	2500	0
27	20240402	200600	47384925	2500	2500	2500	2500	0
28	20240402	200500	47384925	2500	2500	2500	2500	0
29	20240402	200400	47384925	2500	2500	2500	2500	0
30	20240402	200300	47384925	2500	2500	2500	2500	0
31	20240402	200200	47384925	2500	2500	2500	2500	0
32	20240402	200100	47384925	2500	2500	2500	2500	100
33	20240402	200000	47384925	2500	2500	2500	2500	0
34	20240402	195900	47384925	2500	2500	2500	2500	0
35	20240402	195800	47384925	2500	2500	2500	2500	0
36	20240402	195700	47384925	2500	2500	2500	2500	0
37	20240402	195600	47384925	2500	2500	2500	2500	0
38	20240402	195500	47384925	2500	2500	2500	2500	0
39	20240402	195400	47384925	2500	2500	2500	2500	0
40	20240402	195300	47384925	2500	2500	2500	2500	0
41	20240402	195200	47384925	2500	2500	2500	2500	0
42	20240402	195100	47384925	2500	2500	2500	2500	0
43	20240402	195000	47384925	2500	2500	2500	2500	0
44	20240402	194900	47384925	2500	2500	2500	2500	0
45	20240402	194800	47384925	2500	2500	2500	2500	0
46	20240402	194700	47384925	2500	2500	2500	2500	0
47	20240402	194600	47384925	2500	2500	2500	2500	0
48	20240402	194500	47384925	2500	2500	2500	2500	0
49	20240402	194400	47384925	2500	2500	2500	2500	0
50	20240402	194300	47384925	2500	2500	2500	2500	0
51	20240402	194200	47384925	2500	2500	2500	2500	0
52	20240402	194100	47384925	2500	2500	2500	2500	0
53	20240402	194000	47384925	2500	2500	2500	2500	0
54	20240402	193900	47384925	2500	2500	2500	2500	0
55	20240402	193800	47384925	2500	2500	2500	2500	0
56	20240402	193700	47384925	2500	2500	2500	2500	0
57	20240402	193600	47384925	2500	2500	2500	2500	0
58	20240402	193500	47384925	2500	2500	2500	2500	0
59	20240402	193400	47384925	2500	2500	2500	2500	0
60	20240402	193300	47384925	2500	2500	2500	2500	0
61	20240402	193200	47384925	2500	2500	2500	2500	0
62	20240402	193100	47384925	2500	2500	2500	2500	100
63	20240402	193000	47384925	2500	2500	2500	2500	0
64	20240402	192900	47384925	2500	2500	2500	2500	0
65	20240402	192800	47384925	2500	2500	2500	2500	0
66	20240402	192700	47384925	2500	2500	2500	2500	0
67	20240402	192600	47384925	2500	2500	2500	2500	0
68	20240402	192500	47384925	2500	2500	2500	2500	0
69	20240402	192400	47384925	2500	2500	2500	2500	0
70	20240402	192300	47384925	2500	2500	2500	2500	0
71	20240402	192200	47384925	2500	2500	2500	2500	0
72	20240402	192100	47384925	2500	2500	2500	2500	0
73	20240402	192000	47384925	2500	2500	2500	2500	0
74	20240402	191900	47384925	2500	2500	2500	2500	0
75	20240402	191800	47384925	2500	2500	2500	2500	0
76	20240402	191700	47384925	2500	2500	2500	2500	0
77	20240402	191600	47384925	2500	2500	2500	2500	0
78	20240402	191500	47384925	2500	2500	2500	2500	0
79	20240402	191400	47384925	2500	2500	2500	2500	0
80	20240402	191300	47384925	2500	2500	2500	2500	0
81	20240402	191200	47384925	2500	2500	2500	2500	0
82	20240402	191100	47384925	2500	2500	2500	2500	0
83	20240402	191000	47384925	2500	2500	2500	2500	0
84	20240402	190900	47384925	2500	2500	2500	2500	0
85	20240402	190800	47384925	2500	2500	2500	2500	0
86	20240402	190700	47384925	2500	2500	2500	2500	0
87	20240402	190600	47384925	2500	2500	2500	2500	0
88	20240402	190500	47384925	2500	2500	2500	2500	0
89	20240402	190400	47384925	2500	2500	2500	2500	0
90	20240402	190300	47384925	2500	2500	2500	2500	0
91	20240402	190200	47384925	2500	2500	2500	2500	0
92	20240402	190100	47384925	2500	2500	2500	2500	100
93	20240402	190000	47384925	2500	2500	2500	2500	0
94	20240402	185900	47384925	2500	2500	2500	2500	0
95	20240402	185800	47384925	2500	2500	2500	2500	0
96	20240402	185700	47384925	2500	2500	2500	2500	0
97	20240402	185600	47384925	2500	2500	2500	2500	0
98	20240402	185500	47384925	2500	2500	2500	2500	0
99	20240402	185400	47384925	2500	2500	2500	2500	0
100	20240402	185300	47384925	2500	2500	2500	2500	0
101	20240402	185200	47384925	2500	2500	2500	2500	0
102	20240402	185100	47384925	2500	2500	2500	2500	0
103	20240402	185000	47384925	2500	2500	2500	2500	0
104	20240402	184900	47384925	2500	2500	2500	2500	0
105	20240402	184800	47384925	2500	2500	2500	2500	0
106	20240402	184700	47384925	2500	2500	2500	2500	0
107	20240402	184600	47384925	2500	2500	2500	2500	0
108	20240402	184500	47384925	2500	2500	2500	2500	0
109	20240402	184400	47384925	2500	2500	2500	2500	0
110	20240402	184300	47384925	2500	2500	2500	2500	0
111	20240402	184200	47384925	2500	2500	2500	2500	0
112	20240402	184100	47384925	2500	2500	2500	2500	0
113	20240402	184000	47384925	2500	2500	2500	2500	0
114	20240402	183900	47384925	2500	2500	2500	2500	0
115	20240402	183800	47384925	2500	2500	2500	2500	0
116	20240402	183700	47384925	2500	2500	2500	2500	0
117	20240402	183600	47384925	2500	2500	2500	2500	0
118	20240402	183500	47384925	2500	2500	2500	2500	0
119	20240402	183400	47384925	2500	2500	2500	2500	0
120	20240402	183300	47384925	2500	2500	2500	2500	0
121	20240402	183200	47384925	2500	2500	2500	2500	0
122	20240402	183100	47384925	2500	2500	2500	2500	100
123	20240402	183000	47384925	2500	2500	2500	2500	0
124	20240402	182900	47384925	2500	2500	2500	2500	0
125	20240402	182800	47384925	2500	2500	2500	2500	0
126	20240402	182700	47384925	2500	2500	2500	2500	0
127	20240402	182600	47384925	2500	2500	2500	2500	0
128	20240402	182500	47384925	2500	2500	2500	2500	0
129	20240402	182400	47384925	2500	2500	2500	2500	0
130	20240402	182300	47384925	2500	2500	2500	2500	0
131	20240402	182200	47384925	2500	2500	2500	2500	0
132	20240402	182100	47384925	2500	2500	2500	2500	0
133	20240402	182000	47384925	2500	2500	2500	2500	0
134	20240402	181900	47384925	2500	2500	2500	2500	0
135	20240402	181800	47384925	2500	2500	2500	2500	0
136	20240402	181700	47384925	2500	2500	2500	2500	0
137	20240402	181600	47384925	2500	2500	2500	2500	0
138	20240402	181500	47384925	2500	2500	2500	2500	0
139	20240402	181400	47384925	2500	2500	2500	2500	0
140	20240402	181300	47384925	2500	2500	2500	2500	0
141	20240402	181200	47384925	2500	2500	2500	2500	0
142	20240402	181100	47384925	2500	2500	2500	2500	0
143	20240402	181000	47384925	2500	2500	2500	2500	0
144	20240402	180900	47384925	2500	2500	2500	2500	0
145	20240402	180800	47384925	2500	2500	2500	2500	0
146	20240402	180700	47384925	2500	2500	2500	2500	0
147	20240402	180600	47384925	2500	2500	2500	2500	0
148	20240402	180500	47384925	2500	2500	2500	2500	0
149	20240402	180400	47384925	2500	2500	2500	2500	0
150	20240402	180300	47384925	2500	2500	2500	2500	0
151	20240402	180200	47384925	2500	2500	2500	2500	0
152	20240402	180100	47384925	2500	2500	2500	2500	100
153	20240402	180000	47384925	2500	2500	2500	2500	0
154	20240402	175900	47384925	2500	2500	2500	2500	0
155	20240402	175800	47384925	2500	2500	2500	2500	0
156	20240402	175700	47384925	2500	2500	2500	2500	0
157	20240402	175600	47384925	2500	2500	2500	2500	0
158	20240402	175500	47384925	2500	2500	2500	2500	0
159	20240402	175400	47384925	2500	2500	2500	2500	0
160	20240402	175300	47384925	2500	2500	2500	2500	0
161	20240402	175200	47384925	2500	2500	2500	2500	0
162	20240402	175100	47384925	2500	2500	2500	2500	0
163	20240402	175000	47384925	2500	2500	2500	2500	0
164	20240402	174900	47384925	2500	2500	2500	2500	0
165	20240402	174800	47384925	2500	2500	2500	2500	0
166	20240402	174700	47384925	2500	2500	2500	2500	0
167	20240402	174600	47384925	2500	2500	2500	2500	0
168	20240402	174500	47384925	2500	2500	2500	2500	0
169	20240402	174400	47384925	2500	2500	2500	2500	0
170	20240402	174300	47384925	2500	2500	2500	2500	0
171	20240402	174200	47384925	2500	2500	2500	2500	0
172	20240402	174100	47384925	2500	2500	2500	2500	0
173	20240402	174000	47384925	2500	2500	2500	2500	0
174	20240402	173900	47384925	2500	2500	2500	2500	0
175	20240402	173800	47384925	2500	2500	2500	2500	0
176	20240402	173700	47384925	2500	2500	2500	2500	0
177	20240402	173600	47384925	2500	2500	2500	2500	0
178	20240402	173500	47384925	2500	2500	2500	2500	0
179	20240402	173400	47384925	2500	2500	2500	2500	0
180	20240402	173300	47384925	2500	2500	2500	2500	0
181	20240402	173200	47384925	2500	2500	2500	2500	0
182	20240402	173100	47384925	2500	2500	2500	2500	100
183	20240402	173000	47384925	2500	2500	2500	2500	0
184	20240402	172900	47384925	2500	2500	2500	2500	0
185	20240402	172800	47384925	2500	2500	2500	2500	0
186	20240402	172700	47384925	2500	2500	2500	2500	0
187	20240402	172600	47384925	2500	2500	2500	2500	0
188	20240402	172500	47384925	2500	2500	2500	2500	0
189	20240402	172400	47384925	2500	2500	2500	2500	0
190	20240402	172300	47384925	2500	2500	2500	2500	0
191	20240402	172200	47384925	2500	2500	2500	2500	0
192	20240402	172100	47384925	2500	2500	2500	2500	0
193	20240402	172000	47384925	2500	2500	2500	2500	0
194	20240402	171900	47384925	2500	2500	2500	2500	0
195	20240402	171800	47384925	2500	2500	2500	2500	0
196	20240402	171700	47384925	2500	2500	2500	2500	0
197	20240402	171600	47384925	2500	2500	2500	2500	0
198	20240402	171500	47384925	2500	2500	2500	2500	0
199	20240402	171400	47384925	2500	2500	2500	2500	0
200	20240402	171300	47384925	2500	2500	2500	2500	0
201	20240402	171200	47384925	2500	2500	2500	2500	0
202	20240402	171100	47384925	2500	2500	2500	2500	0
203	20240402	171000	47384925	2500	2500	2500	2500	0
204	20240402	170900	47384925	2500	2500	2500	2500	0
205	20240402	170800	47384925	2500	2500	2500	2500	0
206	20240402	170700	47384925	2500	2500	2500	2500	0
207	20240402	170600	47384925	2500	2500	2500	2500	0
208	20240402	170500	47384925	2500	2500	2500	2500	0
209	20240402	170400	47384925	2500	2500	2500	2500	0
210	20240402	170300	47384925	2500	2500	2500	2500	0
211	20240402	170200	47384925	2500	2500	2500	2500	0
212	20240402	170100	47384925	2500	2500	2500	2500	100
213	20240402	170000	47384925	2500	2500	2500	2500	0
214	20240402	165900	47384925	2500	2500	2500	2500	0
215	20240402	165800	47384925	2500	2500	2500	2500	0
216	20240402	165700	47384925	2500	2500	2500	2500	0
217	20240402	165600	47384925	2500	2500	2500	2500	0
218	20240402	165500	47384925	2500	2500	2500	2500	0
219	20240402	165400	47384925	2500	2500	2500	2500	0
220	20240402	165300	47384925	2500	2500	2500	2500	0
221	20240402	165200	47384925	2500	2500	2500	2500	0
222	20240402	165100	47384925	2500	2500	2500	2500	0
223	20240402	165000	47384925	2500	2500	2500	2500	0
224	20240402	164900	47384925	2500	2500	2500	2500	0
225	20240402	164800	47384925	2500	2500	2500	2500	0
226	20240402	164700	47384925	2500	2500	2500	2500	0
227	20240402	164600	47384925	2500	2500	2500	2500	0
228	20240402	164500	47384925	2500	2500	2500	2500	0
229	20240402	164400	47384925	2500	2500	2500	2500	0
230	20240402	164300	47384925	2500	2500	2500	2500	0
231	20240402	164200	47384925	2500	2500	2500	2500	0
232	20240402	164100	47384925	2500	2500	2500	2500	0
233	20240402	164000	47384925	2500	2500	2500	2500	0
234	20240402	163900	47384925	2500	2500	2500	2500	0
235	20240402	163800	47384925	2500	2500	2500	2500	0
236	20240402	163700	47384925	2500	2500	2500	2500	0
237	20240402	163600	47384925	2500	2500	2500	2500	0
238	20240402	163500	47384925	2500	2500	2500	2500	0
239	20240402	163400	47384925	2500	2500	2500	2500	0
240	20240402	163300	47384925	2500	2500	2500	2500	0
241	20240402	163200	47384925	2500	2500	2500	2500	0
242	20240402	163100	47384925	2500	2500	2500	2500	100
243	20240402	163000	47384925	2500	2500	2500	2500	0
244	20240402	162900	47384925	2500	2500	2500	2500	0
245	20240402	162800	47384925	2500	2500	2500	2500	0
246	20240402	162700	47384925	2500	2500	2500	2500	0
247	20240402	162600	47384925	2500	2500	2500	2500	0
248	20240402	162500	47384925	2500	2500	2500	2500	0
249	20240402	162400	47384925	2500	2500	2500	2500	0
250	20240402	162300	47384925	2500	2500	2500	2500	0
251	20240402	162200	47384925	2500	2500	2500	2500	0
252	20240402	162100	47384925	2500	2500	2500	2500	0
253	20240402	162000	47384925	2500	2500	2500	2500	0
254	20240402	161900	47384925	2500	2500	2500	2500	0
255	20240402	161800	47384925	2500	2500	2500	2500	0
256	20240402	161700	47384925	2500	2500	2500	2500	0
257	20240402	161600	47384925	2500	2500	2500	2500	0
258	20240402	161500	47384925	2500	2500	2500	2500	0
259	20240402	161400	47384925	2500	2500	2500	2500	0
260	20240402	161300	47384925	2500	2500	2500	2500	0
261	20240402	161200	47384925	2500	2500	2500	2500	0
262	20240402	161100	47384925	2500	2500	2500	2500	0
263	20240402	161000	47384925	2500	2500	2500	2500	0
264	20240402	160900	47384925	2500	2500	2500	2500	0
265	20240402	160800	47384925	2500	2500	2500	2500	0
266	20240402	160700	47384925	2500	2500	2500	2500	0
267	20240402	160600	47384925	2500	2500	2500	2500	0
268	20240402	160500	47384925	2500	2500	2500	2500	0
269	20240402	160400	47384925	2500	2500	2500	2500	0
270	20240402	160300	47384925	2500	2500	2500	2500	0
271	20240402	160200	47384925	2500	2500	2500	2500	0
272	20240402	160100	47384925	2500	2500	2500	2500	100
273	20240402	160000	47384925	2500	2500	2500	2500	0
274	20240402	155900	47384925	2500	2500	2500	2500	0
275	20240402	155800	47384925	2500	2500	2500	2500	0
276	20240402	155700	47384925	2500	2500	2500	2500	0
277	20240402	155600	47384925	2500	2500	2500	2500	0
278	20240402	155500	47384925	2500	2500	2500	2500	0
279	20240402	155400	47384925	2500	2500	2500	2500	0
280	20240402	155300	47384925	2500	2500	2500	2500	0
281	20240402	155200	47384925	2500	2500	2500	2500	0
282	20240402	155100	47384925	2500	2500	2500	2500	0
283	20240402	155000	47384925	2500	2500	2500	2500	0
284	20240402	154900	47384925	2500	2500	2500	2500	0
285	20240402	154800	47384925	2500	2500	2500	2500	0
286	20240402	154700	47384925	2500	2500	2500	2500	0
287	20240402	154600	47384925	2500	2500	2500	2500	0
288	20240402	154500	47384925	2500	2500	2500	2500	0
289	20240402	154400	47384925	2500	2500	2500	2500	0
290	20240402	154300	47384925	2500	2500	2500	2500	0
291	20240402	154200	47384925	2500	2500	2500	2500	0
292	20240402	154100	47384925	2500	2500	2500	2500	0
293	20240402	154000	47384925	2500	2500	2500	2500	0
294	20240402	153900	47384925	2500	2500	2500	2500	0
295	20240402	153800	47384925	2500	2500	2500	2500	0
296	20240402	153700	47384925	2500	2500	2500	2500	0
297	20240402	153600	47384925	2500	2500	2500	2500	0
298	20240402	153500	47384925	2500	2500	2500	2500	0
299	20240402	153400	47384925	2500	2500	2500	2500	0
300	20240402	153300	47384925	2500	2500	2500	2500	0
301	20240402	153200	47384925	2500	2500	2500	2500	0
302	20240402	153100	47384925	2500	2500	2500	2500	100
303	20240402	153000	47384925	2500	2500	2500	2500	0
304	20240402	152900	47384925	2500	2500	2500	2500	0
305	20240402	152800	47384925	2500	2500	2500	2500	0
306	20240402	152700	47384925	2500	2500	2500	2500	0
307	20240402	152600	47384925	2500	2500	2500	2500	0
308	20240402	152500	47384925	2500	2500	2500	2500	0
309	20240402	152400	47384925	2500	2500	2500	2500	0
310	20240402	152300	47384925	2500	2500	2500	2500	0
311	20240402	152200	47384925	2500	2500	2500	2500	0
312	20240402	152100	47384925	2500	2500	2500	2500	0
313	20240402	152000	47384925	2500	2500	2500	2500	0
314	20240402	151900	47384925	2500	2500	2500	2500	0
315	20240402	151800	47384925	2500	2500	2500	2500	0
316	20240402	151700	47384925	2500	2500	2500	2500	0
317	20240402	151600	47384925	2500	2500	2500	2500	0
318	20240402	151500	47384925	2500	2500	2500	2500	0
319	20240402	151400	47384925	2500	2500	2500	2500	0
320	20240402	151300	47384925	2500	2500	2500	2500	0
321	20240402	151200	47384925	2500	2500	2500	2500	0
322	20240402	151100	47384925	2500	2500	2500	2500	0
323	20240402	151000	47384925	2500	2500	2500	2500	0
324	20240402	150900	47384925	2500	2500	2500	2500	0
325	20240402	150800	47384925	2500	2500	2500	2500	0
326	20240402	150700	47384925	2500	2500	2500	2500	0
327	20240402	150600	47384925	2500	2500	2500	2500	0
328	20240402	150500	47384925	2500	2500	2500	2500	0
329	20240402	150400	47384925	2500	2500	2500	2500	0
330	20240402	150300	47384925	2500	2500	2500	2500	0
331	20240402	150200	47384925	2500	2500	2500	2500	0
332	20240402	150100	47384925	2500	2500	2500	2500	0
333	20240402	150000	47384925	2500	2500	2500	2500	0
334	20240402	145900	47384925	2500	2500	2500	2500	0
335	20240402	145800	47384925	2500	2500	2500	2500	0
336	20240402	145700	47384925	2500	2500	2500	2500	0
337	20240402	145600	47384925	2500	2500	2500	2500	0
338	20240402	145500	47384925	2500	2500	2500	2500	0
339	20240402	145400	47384925	2500	2500	2500	2500	0
340	20240402	145300	47384925	2500	2500	2500	2500	0
341	20240402	145200	47384925	2500	2500	2500	2500	0
342	20240402	145100	47384925	2500	2500	2500	2500	0
343	20240402	145000	47384925	2500	2500	2500	2500	0
344	20240402	144900	47384925	2500	2500	2500	2500	0
345	20240402	144800	47384925	2500	2500	2500	2500	0
346	20240402	144700	47384925	2500	2500	2500	2500	0
347	20240402	144600	47384925	2500	2500	2500	2500	0
348	20240402	144500	47384925	2500	2500	2500	2500	0
349	20240402	144400	47384925	2500	2500	2500	2500	0
350	20240402	144300	47384925	2500	2500	2500	2500	0
351	20240402	144200	47384925	2500	2500	2500	2500	0
352	20240402	144100	47384925	2500	2500	2500	2500	0
353	20240402	144000	47384925	2500	2500	2500	2500	0
354	20240402	143900	47384925	2500	2500	2500	2500	0
355	20240402	143800	47384925	2500	2500	2500	2500	0
356	20240402	143700	47384925	2500	2500	2500	2500	0
357	20240402	143600	47384925	2500	2500	2500	2500	0
358	20240402	143500	47384925	2500	2500	2500	2500	0
359	20240402	143400	47384925	2500	2500	2500	2500	0
360	20240402	143300	47384925	2500	2500	2500	2500	0
361	20240402	143200	47384925	2500	2500	2500	2500	0
362	20240402	143100	47384925	2500	2500	2500	2500	0
363	20240402	143000	47384925	2500	2500	2500	2500	0
364	20240402	142900	47384925	2500	2500	2500	2500	0
365	20240402	142800	47384925	2500	2500	2500	2500	0
366	20240402	142700	47384925	2500	2500	2500	2500	0
367	20240402	142600	47384925	2500	2500	2500	2500	0
368	20240402	142500	47384925	2500	2500	2500	2500	0
369	20240402	142400	47384925	2500	2500	2500	2500	0
370	20240402	142300	47384925	2500	2500	2500	2500	0
371	20240402	142200	47384925	2500	2500	2500	2500	0
372	20240402	142100	47384925	2500	2500	2500	2500	0
373	20240402	142000	47384925	2500	2500	2500	2500	0
374	20240402	141900	47384925	2500	2500	2500	2500	0
375	20240402	141800	47384925	2500	2500	2500	2500	0
376	20240402	141700	47384925	2500	2500	2500	2500	0
377	20240402	141600	47384925	2500	2500	2500	2500	0
378	20240402	141500	47384925	2500	2500	2500	2500	0
379	20240402	141400	47384925	2500	2500	2500	2500	0
380	20240402	141300	47384925	2500	2500	2500	2500	0
381	20240402	141200	47384925	2500	2500	2500	2500	0
382	20240402	141100	47384925	2500	2500	2500	2500	0
383	20240402	141000	47384925	2500	2500	2500	2500	0
384	20240402	140900	47384925	2500	2500	2500	2500	0
385	20240402	140800	47384925	2500	2500	2500	2500	0
386	20240402	140700	47384925	2500	2500	2500	2500	0
387	20240402	140600	47384925	2500	2500	2500	2500	0
388	20240402	140500	47384925	2500	2500	2500	2500	0
389	20240402	140400	47384925	2500	2500	2500	2500	0
390	20240402	140300	47384925	2500	2500	2500	2500	0
391	20240402	140200	47384925	2500	2500	2500	2500	0
392	20240402	140100	47384925	2500	2500	2500	2500	0
393	20240402	140000	47384925	2500	2500	2500	2500	0
394	20240402	135900	47384925	2500	2500	2500	2500	0
395	20240402	135800	47384925	2500	2500	2500	2500	0
396	20240402	135700	47384925	2500	2500	2500	2500	0
397	20240402	135600	47384925	2500	2500	2500	2500	0
398	20240402	135500	47384925	2500	2500	2500	2500	0
399	20240402	135400	47384925	2500	2500	2500	2500	0
400	20240402	135300	47384925	2500	2500	2500	2500	0
401	20240402	135200	47384925	2500	2500	2500	2500	0
402	20240402	135100	47384925	2500	2500	2500	2500	0
403	20240402	135000	47384925	2500	2500	2500	2500	0
404	20240402	134900	47384925	2500	2500	2500	2500	0
405	20240402	134800	47384925	2500	2500	2500	2500	0
406	20240402	134700	47384925	2500	2500	2500	2500	0
407	20240402	134600	47384925	2500	2500	2500	2500	0
408	20240402	134500	47384925	2500	2500	2500	2500	0
409	20240402	134400	47384925	2500	2500	2500	2500	0
410	20240402	134300	47384925	2500	2500	2500	2500	0
411	20240402	134200	47384925	2500	2500	2500	2500	0
412	20240402	134100	47384925	2500	2500	2500	2500	0
413	20240402	134000	47384925	2500	2500	2500	2500	0
414	20240402	133900	47384925	2500	2500	2500	2500	0
415	20240402	133800	47384925	2500	2500	2500	2500	0
416	20240402	133700	47384925	2500	2500	2500	2500	0
417	20240402	133600	47384925	2500	2500	2500	2500	0
418	20240402	133500	47384925	2500	2500	2500	2500	0
419	20240402	133400	47384925	2500	2500	2500	2500	0
420	20240402	133300	47384925	2500	2500	2500	2500	0
421	20240402	133200	47384925	2500	2500	2500	2500	0
422	20240402	133100	47384925	2500	2500	2500	2500	0
423	20240402	133000	47384925	2500	2500	2500	2500	0
424	20240402	132900	47384925	2500	2500	2500	2500	0
425	20240402	132800	47384925	2500	2500	2500	2500	0
426	20240402	132700	47384925	2500	2500	2500	2500	0
427	20240402	132600	47384925	2500	2500	2500	2500	0
428	20240402	132500	47384925	2500	2500	2500	2500	0
429	20240402	132400	47384925	2500	2500	2500	2500	0
430	20240402	132300	47384925	2500	2500	2500	2500	0
431	20240402	132200	47384925	2500	2500	2500	2500	0
432	20240402	132100	47384925	2500	2500	2500	2500	0
433	20240402	132000	47384925	2500	2500	2500	2500	0
434	20240402	131900	47384925	2500	2500	2500	2500	0
435	20240402	131800	47384925	2500	2500	2500	2500	0
436	20240402	131700	47384925	2500	2500	2500	2500	0
437	20240402	131600	47384925	2500	2500	2500	2500	0
438	20240402	131500	47384925	2500	2500	2500	2500	0
439	20240402	131400	47384925	2500	2500	2500	2500	0
440	20240402	131300	47384925	2500	2500	2500	2500	0
441	20240402	131200	47384925	2500	2500	2500	2500	0
442	20240402	131100	47384925	2500	2500	2500	2500	0
443	20240402	131000	47384925	2500	2500	2500	2500	0
444	20240402	130900	47384925	2500	2500	2500	2500	0
445	20240402	130800	47384925	2500	2500	2500	2500	0
446	20240402	130700	47384925	2500	2500	2500	2500	0
447	20240402	130600	47384925	2500	2500	2500	2500	0
448	20240402	130500	47384925	2500	2500	2500	2500	0
449	20240402	130400	47384925	2500	2500	2500	2500	0
450	20240402	130300	47384925	2500	2500	2500	2500	0
451	20240402	130200	47384925	2500	2500	2500	2500	0
452	20240402	130100	47384925	2500	2500	2500	2500	0
453	20240402	130000	47384925	2500	2500	2500	2500	0
454	20240402	125900	47384925	2500	2500	2500	2500	0
455	20240402	125800	47384925	2500	2500	2500	2500	0
456	20240402	125700	47384925	2500	2500	2500	2500	0
457	20240402	125600	47384925	2500	2500	2500	2500	0
458	20240402	125500	47384925	2500	2500	2500	2500	0
459	20240402	125400	47384925	2500	2500	2500	2500	0
460	20240402	125300	47384925	2500	2500	2500	2500	0
461	20240402	125200	47384925	2500	2500	2500	2500	0
462	20240402	125100	47384925	2500	2500	2500	2500	0
463	20240402	125000	47384925	2500	2500	2500	2500	0
464	20240402	124900	47384925	2500	2500	2500	2500	0
465	20240402	124800	47384925	2500	2500	2500	2500	0
466	20240402	124700	47384925	2500	2500	2500	2500	100
467	20240402	124600	47134925	2500	2500	2500	2500	0
468	20240402	124500	47134925	2500	2500	2500	2500	0
469	20240402	124400	47134925	2500	2500	2500	2500	0
470	20240402	124300	47134925	2500	2500	2500	2500	0
471	20240402	124200	47134925	2500	2500	2500	2500	0
472	20240402	124100	47134925	2500	2500	2500	2500	0
473	20240402	124000	47134925	2500	2500	2500	2500	0
474	20240402	123900	47134925	2500	2500	2500	2500	0
475	20240402	123800	47134925	2500	2500	2500	2500	0
476	20240402	123700	47134925	2500	2500	2500	2500	10
477	20240402	123600	47109925	2500	2500	2500	2500	0
478	20240402	123500	47109925	2500	2500	2500	2500	0
479	20240402	123400	47109925	2500	2500	2500	2500	0
480	20240402	123300	47109925	2500	2500	2500	2500	0
481	20240402	123200	47109925	2500	2500	2500	2500	0
482	20240402	123100	47109925	2500	2500	2500	2500	0
483	20240402	123000	47109925	2500	2500	2500	2500	0
484	20240402	122900	47109925	2500	2500	2500	2500	0
485	20240402	122800	47109925	2500	2500	2500	2500	0
486	20240402	122700	47109925	2500	2500	2500	2500	0
487	20240402	122600	47109925	2500	2445	2500	2445	1616
488	20240402	122500	43150760	2440	2400	2440	2400	3057
489	20240402	122400	35773960	2445	2445	2445	2445	0
490	20240402	122300	35773960	2445	2445	2445	2445	0
491	20240402	122200	35773960	2445	2445	2445	2445	0
492	20240402	122100	35773960	2445	2445	2445	2445	0
493	20240402	122000	35773960	2445	2445	2445	2445	0
494	20240402	121900	35773960	2445	2445	2445	2445	0
495	20240402	121800	35773960	2445	2445	2445	2445	0
496	20240402	121700	35773960	2445	2445	2445	2445	0
497	20240402	121600	35773960	2445	2445	2445	2445	0
498	20240402	121500	35773960	2445	2445	2445	2445	0
499	20240402	121400	35773960	2445	2445	2445	2445	0
500	20240402	121300	35773960	2445	2445	2445	2445	0
501	20240402	121200	35773960	2445	2445	2445	2445	0
502	20240402	121100	35773960	2445	2445	2445	2445	0
503	20240402	121000	35773960	2445	2445	2445	2445	0
504	20240402	120900	35773960	2445	2445	2445	2445	0
505	20240402	120800	35773960	2445	2445	2445	2445	0
506	20240402	120700	35773960	2445	2445	2445	2445	0
507	20240402	120600	35773960	2445	2445	2445	2445	0
508	20240402	120500	35773960	2445	2445	2445	2445	0
509	20240402	120400	35773960	2445	2445	2445	2445	0
510	20240402	120300	35773960	2445	2445	2445	2445	0
511	20240402	120200	35773960	2445	2445	2445	2445	0
512	20240402	120100	35773960	2445	2445	2445	2445	0
513	20240402	120000	35773960	2445	2445	2445	2445	0
514	20240402	115900	35773960	2445	2445	2445	2445	0
515	20240402	115800	35773960	2445	2445	2445	2445	0
516	20240402	115700	35773960	2445	2445	2445	2445	0
517	20240402	115600	35773960	2445	2445	2445	2445	0
518	20240402	115500	35773960	2445	2445	2445	2445	0
519	20240402	115400	35773960	2445	2445	2445	2445	0
520	20240402	115300	35773960	2445	2445	2445	2445	0
521	20240402	115200	35773960	2445	2445	2445	2445	0
522	20240402	115100	35773960	2445	2445	2445	2445	0
523	20240402	115000	35773960	2445	2445	2445	2445	0
524	20240402	114900	35773960	2445	2445	2445	2445	0
525	20240402	114800	35773960	2445	2445	2445	2445	0
526	20240402	114700	35773960	2445	2445	2445	2445	0
527	20240402	114600	35773960	2445	2445	2445	2445	0
528	20240402	114500	35773960	2445	2445	2445	2445	0
529	20240402	114400	35773960	2445	2445	2445	2445	0
530	20240402	114300	35773960	2445	2445	2445	2445	0
531	20240402	114200	35773960	2445	2445	2445	2445	0
532	20240402	114100	35773960	2445	2445	2445	2445	0
533	20240402	114000	35773960	2445	2445	2445	2445	0
534	20240402	113900	35773960	2445	2445	2445	2445	0
535	20240402	113800	35773960	2445	2445	2445	2445	0
536	20240402	113700	35773960	2445	2445	2445	2445	0
537	20240402	113600	35773960	2445	2445	2445	2445	0
538	20240402	113500	35773960	2445	2445	2445	2445	0
539	20240402	113400	35773960	2445	2445	2445	2445	0
540	20240402	113300	35773960	2445	2445	2445	2445	0
541	20240402	113200	35773960	2445	2445	2445	2445	0
542	20240402	113100	35773960	2445	2445	2445	2445	0
543	20240402	113000	35773960	2445	2445	2445	2445	0
544	20240402	112900	35773960	2445	2445	2445	2445	0
545	20240402	112800	35773960	2445	2445	2445	2445	0
546	20240402	112700	35773960	2445	2445	2445	2445	0
547	20240402	112600	35773960	2445	2445	2445	2445	0
548	20240402	112500	35773960	2445	2445	2445	2445	0
549	20240402	112400	35773960	2445	2445	2445	2445	0
550	20240402	112300	35773960	2445	2445	2445	2445	0
551	20240402	112200	35773960	2445	2445	2445	2445	0
552	20240402	112100	35773960	2445	2445	2445	2445	0
553	20240402	112000	35773960	2445	2445	2445	2445	0
554	20240402	111900	35773960	2445	2445	2445	2445	0
555	20240402	111800	35773960	2445	2445	2445	2445	0
556	20240402	111700	35773960	2445	2445	2445	2445	0
557	20240402	111600	35773960	2445	2445	2445	2445	0
558	20240402	111500	35773960	2445	2445	2445	2445	0
559	20240402	111400	35773960	2445	2445	2445	2445	0
560	20240402	111300	35773960	2445	2445	2445	2445	0
561	20240402	111200	35773960	2445	2445	2445	2445	0
562	20240402	111100	35773960	2445	2445	2445	2445	0
563	20240402	111000	35773960	2445	2445	2445	2445	0
564	20240402	110900	35773960	2445	2445	2445	2445	0
565	20240402	110800	35773960	2445	2445	2445	2445	0
566	20240402	110700	35773960	2445	2445	2445	2445	0
567	20240402	110600	35773960	2445	2445	2445	2445	0
568	20240402	110500	35773960	2445	2445	2445	2445	0
569	20240402	110400	35773960	2445	2445	2445	2445	0
570	20240402	110300	35773960	2445	2445	2445	2445	0
571	20240402	110200	35773960	2445	2445	2445	2445	0
572	20240402	110100	35773960	2445	2445	2445	2445	0
573	20240402	110000	35773960	2445	2445	2445	2445	0
574	20240402	105900	35773960	2445	2445	2445	2445	0
575	20240402	105800	35773960	2445	2445	2445	2445	0
576	20240402	105700	35773960	2445	2445	2445	2445	0
577	20240402	105600	35773960	2445	2445	2445	2445	0
578	20240402	105500	35773960	2445	2445	2445	2445	0
579	20240402	105400	35773960	2445	2445	2445	2445	0
580	20240402	105300	35773960	2445	2445	2445	2445	0
581	20240402	105200	35773960	2445	2445	2445	2445	0
582	20240402	105100	35773960	2445	2445	2445	2445	0
583	20240402	105000	35773960	2445	2445	2445	2445	0
584	20240402	104900	35773960	2445	2445	2445	2445	0
585	20240402	104800	35773960	2445	2445	2445	2445	0
586	20240402	104700	35773960	2445	2445	2445	2445	0
587	20240402	104600	35773960	2445	2445	2445	2445	0
588	20240402	104500	35773960	2445	2445	2445	2445	0
589	20240402	104400	35773960	2445	2445	2445	2445	0
590	20240402	104300	35773960	2445	2445	2445	2445	0
591	20240402	104200	35773960	2445	2445	2445	2445	0
592	20240402	104100	35773960	2445	2445	2445	2445	0
593	20240402	104000	35773960	2445	2445	2445	2445	0
594	20240402	103900	35773960	2445	2445	2445	2445	0
595	20240402	103800	35773960	2445	2445	2445	2445	0
596	20240402	103700	35773960	2445	2445	2445	2445	0
597	20240402	103600	35773960	2445	2445	2445	2445	0
598	20240402	103500	35773960	2445	2445	2445	2445	0
599	20240402	103400	35773960	2445	2445	2445	2445	0
600	20240402	103300	35773960	2445	2445	2445	2445	1
601	20240402	103200	35771515	2400	2400	2400	2400	628
602	20240402	103100	34264315	2445	2445	2445	2445	0
603	20240402	103000	34264315	2445	2445	2445	2445	1
604	20240402	102900	34261870	2445	2445	2445	2445	0
605	20240402	102800	34261870	2445	2445	2445	2445	0
606	20240402	102700	34261870	2445	2445	2445	2445	0
607	20240402	102600	34261870	2445	2445	2445	2445	0
608	20240402	102500	34261870	2445	2445	2445	2445	333
609	20240402	102400	33447685	2445	2445	2445	2445	667
610	20240402	102300	31816870	2400	2400	2400	2400	0
611	20240402	102200	31816870	2400	2400	2400	2400	0
612	20240402	102100	31816870	2400	2400	2400	2400	0
613	20240402	102000	31816870	2400	2400	2400	2400	0
614	20240402	101900	31816870	2400	2405	2405	2400	2000
615	20240402	101800	27016845	2450	2450	2450	2450	0
616	20240402	101700	27016845	2450	2450	2450	2450	0
617	20240402	101600	27016845	2450	2450	2450	2450	0
618	20240402	101500	27016845	2450	2450	2450	2450	0
619	20240402	101400	27016845	2450	2450	2450	2450	0
620	20240402	101300	27016845	2450	2450	2450	2450	0
621	20240402	101200	27016845	2450	2450	2450	2450	0
622	20240402	101100	27016845	2450	2450	2450	2450	0
623	20240402	101000	27016845	2450	2450	2450	2450	0
624	20240402	100900	27016845	2450	2450	2450	2450	0
625	20240402	100800	27016845	2450	2450	2450	2450	1
626	20240402	100700	27014395	2555	2555	2555	2555	0
627	20240402	100600	27014395	2555	2555	2555	2555	0
628	20240402	100500	27014395	2555	2555	2555	2555	0
629	20240402	100400	27014395	2555	2555	2555	2555	0
630	20240402	100300	27014395	2555	2555	2555	2555	0
631	20240402	100200	27014395	2555	2555	2555	2555	0
632	20240402	100100	27014395	2555	2555	2555	2555	0
633	20240402	100000	27014395	2555	2555	2555	2555	0
634	20240402	095900	27014395	2555	2555	2555	2555	0
635	20240402	095800	27014395	2555	2555	2555	2555	0
636	20240402	095700	27014395	2555	2555	2555	2555	0
637	20240402	095600	27014395	2555	2555	2555	2555	0
638	20240402	095500	27014395	2555	2555	2555	2555	0
639	20240402	095400	27014395	2555	2555	2555	2555	0
640	20240402	095300	27014395	2555	2555	2555	2555	1
641	20240402	095200	27011840	2450	2450	2450	2450	0
642	20240402	095100	27011840	2450	2450	2450	2450	0
643	20240402	095000	27011840	2450	2590	2590	2450	153
644	20240402	094900	26636850	2450	2450	2450	2450	700
645	20240402	094800	24921850	2450	2450	2450	2450	467
646	20240402	094700	23777700	2595	2595	2595	2595	0
647	20240402	094600	23777700	2595	2450	2595	2450	1021
648	20240402	094500	21274800	2450	2450	2450	2450	0
649	20240402	094400	21274800	2450	2450	2450	2450	0
650	20240402	094300	21274800	2450	2450	2450	2450	0
651	20240402	094200	21274800	2450	2450	2450	2450	1700
652	20240402	094100	17109800	2450	2450	2450	2450	0
653	20240402	094000	17109800	2450	2400	2450	2400	283
654	20240402	093900	16430500	2400	2400	2400	2400	405
655	20240402	093800	15458500	2400	2400	2400	2400	0
656	20240402	093700	15458500	2400	2400	2400	2400	0
657	20240402	093600	15458500	2400	2400	2400	2400	0
658	20240402	093500	15458500	2400	2400	2400	2400	314
659	20240402	093400	14704900	2450	2450	2450	2450	0
660	20240402	093300	14704900	2450	2450	2450	2450	0
661	20240402	093200	14704900	2450	2450	2450	2450	0
662	20240402	093100	14704900	2450	2450	2450	2450	0
663	20240402	093000	14704900	2450	2450	2450	2450	0
664	20240402	092900	14704900	2450	2450	2450	2450	0
665	20240402	092800	14704900	2450	2450	2450	2450	0
666	20240402	092700	14704900	2450	2450	2450	2450	0
667	20240402	092600	14704900	2450	2450	2450	2450	0
668	20240402	092500	14704900	2450	2450	2450	2450	0
669	20240402	092400	14704900	2450	2450	2450	2450	0
670	20240402	092300	14704900	2450	2450	2450	2450	0
671	20240402	092200	14704900	2450	2450	2450	2450	0
672	20240402	092100	14704900	2450	2450	2450	2450	0
673	20240402	092000	14704900	2450	2450	2450	2450	4416
674	20240402	091900	3885700	2450	2450	2450	2450	1000
675	20240402	091800	1435700	2450	2450	2450	2450	584
676	20240402	091700	4900	2450	2450	2450	2450	0
677	20240402	091600	4900	2450	2450	2450	2450	0
678	20240402	091500	4900	2450	2450	2450	2450	0
679	20240402	091400	4900	2450	2450	2450	2450	0
680	20240402	091300	4900	2450	2450	2450	2450	0
681	20240402	091200	4900	2450	2450	2450	2450	0
682	20240402	091100	4900	2450	2450	2450	2450	0
683	20240402	091000	4900	2450	2450	2450	2450	0
684	20240402	090900	4900	2450	2450	2450	2450	0
685	20240402	090800	4900	2450	2450	2450	2450	0
686	20240402	090700	4900	2450	2450	2450	2450	0
687	20240402	090600	4900	2450	2450	2450	2450	0
688	20240402	090500	4900	2450	2450	2450	2450	0
689	20240402	090400	4900	2450	2450	2450	2450	0
690	20240402	090300	4900	2450	2450	2450	2450	0
691	20240402	090200	4900	2450	2450	2450	2450	2
692	20240402	090100	0	2465	2465	2465	2465	0
693	20240402	090000	0	2465	2465	2465	2465	0