KissMeData/405920/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205300	713065270	5000	5000	5000	5000	1950
3	20240402	205200	713065270	5000	5000	5000	5000	0
4	20240402	205100	713065270	5000	5000	5000	5000	0
5	20240402	205000	713065270	5000	5000	5000	5000	0
6	20240402	204900	713065270	5000	5000	5000	5000	0
7	20240402	204800	713065270	5000	5000	5000	5000	0
8	20240402	204700	713065270	5000	5000	5000	5000	0
9	20240402	204600	713065270	5000	5000	5000	5000	0
10	20240402	204500	713065270	5000	5000	5000	5000	0
11	20240402	204400	713065270	5000	5000	5000	5000	0
12	20240402	204300	713065270	5000	5000	5000	5000	0
13	20240402	204200	713065270	5000	5000	5000	5000	0
14	20240402	204100	713065270	5000	5000	5000	5000	0
15	20240402	204000	713065270	5000	5000	5000	5000	0
16	20240402	203900	713065270	5000	5000	5000	5000	0
17	20240402	203800	713065270	5000	5000	5000	5000	0
18	20240402	203700	713065270	5000	5000	5000	5000	0
19	20240402	203600	713065270	5000	5000	5000	5000	0
20	20240402	203500	713065270	5000	5000	5000	5000	0
21	20240402	203400	713065270	5000	5000	5000	5000	0
22	20240402	203300	713065270	5000	5000	5000	5000	0
23	20240402	203200	713065270	5000	5000	5000	5000	0
24	20240402	203100	713065270	5000	5000	5000	5000	0
25	20240402	203000	713065270	5000	5000	5000	5000	0
26	20240402	202900	713065270	5000	5000	5000	5000	0
27	20240402	202800	713065270	5000	5000	5000	5000	0
28	20240402	202700	713065270	5000	5000	5000	5000	0
29	20240402	202600	713065270	5000	5000	5000	5000	0
30	20240402	202500	713065270	5000	5000	5000	5000	0
31	20240402	202400	713065270	5000	5000	5000	5000	0
32	20240402	202300	713065270	5000	5000	5000	5000	1950
33	20240402	202200	713065270	5000	5000	5000	5000	0
34	20240402	202100	713065270	5000	5000	5000	5000	0
35	20240402	202000	713065270	5000	5000	5000	5000	0
36	20240402	201900	713065270	5000	5000	5000	5000	0
37	20240402	201800	713065270	5000	5000	5000	5000	0
38	20240402	201700	713065270	5000	5000	5000	5000	0
39	20240402	201600	713065270	5000	5000	5000	5000	0
40	20240402	201500	713065270	5000	5000	5000	5000	0
41	20240402	201400	713065270	5000	5000	5000	5000	0
42	20240402	201300	713065270	5000	5000	5000	5000	0
43	20240402	201200	713065270	5000	5000	5000	5000	0
44	20240402	201100	713065270	5000	5000	5000	5000	0
45	20240402	201000	713065270	5000	5000	5000	5000	0
46	20240402	200900	713065270	5000	5000	5000	5000	0
47	20240402	200800	713065270	5000	5000	5000	5000	0
48	20240402	200700	713065270	5000	5000	5000	5000	0
49	20240402	200600	713065270	5000	5000	5000	5000	0
50	20240402	200500	713065270	5000	5000	5000	5000	0
51	20240402	200400	713065270	5000	5000	5000	5000	0
52	20240402	200300	713065270	5000	5000	5000	5000	0
53	20240402	200200	713065270	5000	5000	5000	5000	0
54	20240402	200100	713065270	5000	5000	5000	5000	0
55	20240402	200000	713065270	5000	5000	5000	5000	0
56	20240402	195900	713065270	5000	5000	5000	5000	0
57	20240402	195800	713065270	5000	5000	5000	5000	0
58	20240402	195700	713065270	5000	5000	5000	5000	0
59	20240402	195600	713065270	5000	5000	5000	5000	0
60	20240402	195500	713065270	5000	5000	5000	5000	0
61	20240402	195400	713065270	5000	5000	5000	5000	0
62	20240402	195300	713065270	5000	5000	5000	5000	1950
63	20240402	195200	713065270	5000	5000	5000	5000	0
64	20240402	195100	713065270	5000	5000	5000	5000	0
65	20240402	195000	713065270	5000	5000	5000	5000	0
66	20240402	194900	713065270	5000	5000	5000	5000	0
67	20240402	194800	713065270	5000	5000	5000	5000	0
68	20240402	194700	713065270	5000	5000	5000	5000	0
69	20240402	194600	713065270	5000	5000	5000	5000	0
70	20240402	194500	713065270	5000	5000	5000	5000	0
71	20240402	194400	713065270	5000	5000	5000	5000	0
72	20240402	194300	713065270	5000	5000	5000	5000	0
73	20240402	194200	713065270	5000	5000	5000	5000	0
74	20240402	194100	713065270	5000	5000	5000	5000	0
75	20240402	194000	713065270	5000	5000	5000	5000	0
76	20240402	193900	713065270	5000	5000	5000	5000	0
77	20240402	193800	713065270	5000	5000	5000	5000	0
78	20240402	193700	713065270	5000	5000	5000	5000	0
79	20240402	193600	713065270	5000	5000	5000	5000	0
80	20240402	193500	713065270	5000	5000	5000	5000	0
81	20240402	193400	713065270	5000	5000	5000	5000	0
82	20240402	193300	713065270	5000	5000	5000	5000	0
83	20240402	193200	713065270	5000	5000	5000	5000	0
84	20240402	193100	713065270	5000	5000	5000	5000	0
85	20240402	193000	713065270	5000	5000	5000	5000	0
86	20240402	192900	713065270	5000	5000	5000	5000	0
87	20240402	192800	713065270	5000	5000	5000	5000	0
88	20240402	192700	713065270	5000	5000	5000	5000	0
89	20240402	192600	713065270	5000	5000	5000	5000	0
90	20240402	192500	713065270	5000	5000	5000	5000	0
91	20240402	192400	713065270	5000	5000	5000	5000	0
92	20240402	192300	713065270	5000	5000	5000	5000	1950
93	20240402	192200	713065270	5000	5000	5000	5000	0
94	20240402	192100	713065270	5000	5000	5000	5000	0
95	20240402	192000	713065270	5000	5000	5000	5000	0
96	20240402	191900	713065270	5000	5000	5000	5000	0
97	20240402	191800	713065270	5000	5000	5000	5000	0
98	20240402	191700	713065270	5000	5000	5000	5000	0
99	20240402	191600	713065270	5000	5000	5000	5000	0
100	20240402	191500	713065270	5000	5000	5000	5000	0
101	20240402	191400	713065270	5000	5000	5000	5000	0
102	20240402	191300	713065270	5000	5000	5000	5000	0
103	20240402	191200	713065270	5000	5000	5000	5000	0
104	20240402	191100	713065270	5000	5000	5000	5000	0
105	20240402	191000	713065270	5000	5000	5000	5000	0
106	20240402	190900	713065270	5000	5000	5000	5000	0
107	20240402	190800	713065270	5000	5000	5000	5000	0
108	20240402	190700	713065270	5000	5000	5000	5000	0
109	20240402	190600	713065270	5000	5000	5000	5000	0
110	20240402	190500	713065270	5000	5000	5000	5000	0
111	20240402	190400	713065270	5000	5000	5000	5000	0
112	20240402	190300	713065270	5000	5000	5000	5000	0
113	20240402	190200	713065270	5000	5000	5000	5000	0
114	20240402	190100	713065270	5000	5000	5000	5000	0
115	20240402	190000	713065270	5000	5000	5000	5000	0
116	20240402	185900	713065270	5000	5000	5000	5000	0
117	20240402	185800	713065270	5000	5000	5000	5000	0
118	20240402	185700	713065270	5000	5000	5000	5000	0
119	20240402	185600	713065270	5000	5000	5000	5000	0
120	20240402	185500	713065270	5000	5000	5000	5000	0
121	20240402	185400	713065270	5000	5000	5000	5000	0
122	20240402	185300	713065270	5000	5000	5000	5000	1950
123	20240402	185200	713065270	5000	5000	5000	5000	0
124	20240402	185100	713065270	5000	5000	5000	5000	0
125	20240402	185000	713065270	5000	5000	5000	5000	0
126	20240402	184900	713065270	5000	5000	5000	5000	0
127	20240402	184800	713065270	5000	5000	5000	5000	0
128	20240402	184700	713065270	5000	5000	5000	5000	0
129	20240402	184600	713065270	5000	5000	5000	5000	0
130	20240402	184500	713065270	5000	5000	5000	5000	0
131	20240402	184400	713065270	5000	5000	5000	5000	0
132	20240402	184300	713065270	5000	5000	5000	5000	0
133	20240402	184200	713065270	5000	5000	5000	5000	0
134	20240402	184100	713065270	5000	5000	5000	5000	0
135	20240402	184000	713065270	5000	5000	5000	5000	0
136	20240402	183900	713065270	5000	5000	5000	5000	0
137	20240402	183800	713065270	5000	5000	5000	5000	0
138	20240402	183700	713065270	5000	5000	5000	5000	0
139	20240402	183600	713065270	5000	5000	5000	5000	0
140	20240402	183500	713065270	5000	5000	5000	5000	0
141	20240402	183400	713065270	5000	5000	5000	5000	0
142	20240402	183300	713065270	5000	5000	5000	5000	0
143	20240402	183200	713065270	5000	5000	5000	5000	0
144	20240402	183100	713065270	5000	5000	5000	5000	0
145	20240402	183000	713065270	5000	5000	5000	5000	0
146	20240402	182900	713065270	5000	5000	5000	5000	0
147	20240402	182800	713065270	5000	5000	5000	5000	0
148	20240402	182700	713065270	5000	5000	5000	5000	0
149	20240402	182600	713065270	5000	5000	5000	5000	0
150	20240402	182500	713065270	5000	5000	5000	5000	0
151	20240402	182400	713065270	5000	5000	5000	5000	0
152	20240402	182300	713065270	5000	5000	5000	5000	1950
153	20240402	182200	713065270	5000	5000	5000	5000	0
154	20240402	182100	713065270	5000	5000	5000	5000	0
155	20240402	182000	713065270	5000	5000	5000	5000	0
156	20240402	181900	713065270	5000	5000	5000	5000	0
157	20240402	181800	713065270	5000	5000	5000	5000	0
158	20240402	181700	713065270	5000	5000	5000	5000	0
159	20240402	181600	713065270	5000	5000	5000	5000	0
160	20240402	181500	713065270	5000	5000	5000	5000	0
161	20240402	181400	713065270	5000	5000	5000	5000	0
162	20240402	181300	713065270	5000	5000	5000	5000	0
163	20240402	181200	713065270	5000	5000	5000	5000	0
164	20240402	181100	713065270	5000	5000	5000	5000	0
165	20240402	181000	713065270	5000	5000	5000	5000	0
166	20240402	180900	713065270	5000	5000	5000	5000	0
167	20240402	180800	713065270	5000	5000	5000	5000	0
168	20240402	180700	713065270	5000	5000	5000	5000	0
169	20240402	180600	713065270	5000	5000	5000	5000	0
170	20240402	180500	713065270	5000	5000	5000	5000	0
171	20240402	180400	713065270	5000	5000	5000	5000	0
172	20240402	180300	713065270	5000	5000	5000	5000	0
173	20240402	180200	713065270	5000	5000	5000	5000	0
174	20240402	180100	713065270	5000	5000	5000	5000	0
175	20240402	180000	713065270	5000	5000	5000	5000	0
176	20240402	175900	713065270	5000	5000	5000	5000	0
177	20240402	175800	713065270	5000	5000	5000	5000	0
178	20240402	175700	713065270	5000	5000	5000	5000	0
179	20240402	175600	713065270	5000	5000	5000	5000	0
180	20240402	175500	713065270	5000	5000	5000	5000	0
181	20240402	175400	713065270	5000	5000	5000	5000	0
182	20240402	175300	713065270	5000	5000	5000	5000	1950
183	20240402	175200	713065270	5000	5000	5000	5000	0
184	20240402	175100	713065270	5000	5000	5000	5000	0
185	20240402	175000	713065270	5000	5000	5000	5000	0
186	20240402	174900	713065270	5000	5000	5000	5000	0
187	20240402	174800	713065270	5000	5000	5000	5000	0
188	20240402	174700	713065270	5000	5000	5000	5000	0
189	20240402	174600	713065270	5000	5000	5000	5000	0
190	20240402	174500	713065270	5000	5000	5000	5000	0
191	20240402	174400	713065270	5000	5000	5000	5000	0
192	20240402	174300	713065270	5000	5000	5000	5000	0
193	20240402	174200	713065270	5000	5000	5000	5000	0
194	20240402	174100	713065270	5000	5000	5000	5000	0
195	20240402	174000	713065270	5000	5000	5000	5000	0
196	20240402	173900	713065270	5000	5000	5000	5000	0
197	20240402	173800	713065270	5000	5000	5000	5000	0
198	20240402	173700	713065270	5000	5000	5000	5000	0
199	20240402	173600	713065270	5000	5000	5000	5000	0
200	20240402	173500	713065270	5000	5000	5000	5000	0
201	20240402	173400	713065270	5000	5000	5000	5000	0
202	20240402	173300	713065270	5000	5000	5000	5000	0
203	20240402	173200	713065270	5000	5000	5000	5000	0
204	20240402	173100	713065270	5000	5000	5000	5000	0
205	20240402	173000	713065270	5000	5000	5000	5000	0
206	20240402	172900	713065270	5000	5000	5000	5000	0
207	20240402	172800	713065270	5000	5000	5000	5000	0
208	20240402	172700	713065270	5000	5000	5000	5000	0
209	20240402	172600	713065270	5000	5000	5000	5000	0
210	20240402	172500	713065270	5000	5000	5000	5000	0
211	20240402	172400	713065270	5000	5000	5000	5000	0
212	20240402	172300	713065270	5000	5000	5000	5000	1950
213	20240402	172200	713065270	5000	5000	5000	5000	0
214	20240402	172100	713065270	5000	5000	5000	5000	0
215	20240402	172000	713065270	5000	5000	5000	5000	0
216	20240402	171900	713065270	5000	5000	5000	5000	0
217	20240402	171800	713065270	5000	5000	5000	5000	0
218	20240402	171700	713065270	5000	5000	5000	5000	0
219	20240402	171600	713065270	5000	5000	5000	5000	0
220	20240402	171500	713065270	5000	5000	5000	5000	0
221	20240402	171400	713065270	5000	5000	5000	5000	0
222	20240402	171300	713065270	5000	5000	5000	5000	0
223	20240402	171200	713065270	5000	5000	5000	5000	0
224	20240402	171100	713065270	5000	5000	5000	5000	0
225	20240402	171000	713065270	5000	5000	5000	5000	0
226	20240402	170900	713065270	5000	5000	5000	5000	0
227	20240402	170800	713065270	5000	5000	5000	5000	0
228	20240402	170700	713065270	5000	5000	5000	5000	0
229	20240402	170600	713065270	5000	5000	5000	5000	0
230	20240402	170500	713065270	5000	5000	5000	5000	0
231	20240402	170400	713065270	5000	5000	5000	5000	0
232	20240402	170300	713065270	5000	5000	5000	5000	0
233	20240402	170200	713065270	5000	5000	5000	5000	0
234	20240402	170100	713065270	5000	5000	5000	5000	0
235	20240402	170000	713065270	5000	5000	5000	5000	0
236	20240402	165900	713065270	5000	5000	5000	5000	0
237	20240402	165800	713065270	5000	5000	5000	5000	0
238	20240402	165700	713065270	5000	5000	5000	5000	0
239	20240402	165600	713065270	5000	5000	5000	5000	0
240	20240402	165500	713065270	5000	5000	5000	5000	0
241	20240402	165400	713065270	5000	5000	5000	5000	0
242	20240402	165300	713065270	5000	5000	5000	5000	1950
243	20240402	165200	713065270	5000	5000	5000	5000	0
244	20240402	165100	713065270	5000	5000	5000	5000	0
245	20240402	165000	713065270	5000	5000	5000	5000	0
246	20240402	164900	713065270	5000	5000	5000	5000	0
247	20240402	164800	713065270	5000	5000	5000	5000	0
248	20240402	164700	713065270	5000	5000	5000	5000	0
249	20240402	164600	713065270	5000	5000	5000	5000	0
250	20240402	164500	713065270	5000	5000	5000	5000	0
251	20240402	164400	713065270	5000	5000	5000	5000	0
252	20240402	164300	713065270	5000	5000	5000	5000	0
253	20240402	164200	713065270	5000	5000	5000	5000	0
254	20240402	164100	713065270	5000	5000	5000	5000	0
255	20240402	164000	713065270	5000	5000	5000	5000	0
256	20240402	163900	713065270	5000	5000	5000	5000	0
257	20240402	163800	713065270	5000	5000	5000	5000	0
258	20240402	163700	713065270	5000	5000	5000	5000	0
259	20240402	163600	713065270	5000	5000	5000	5000	0
260	20240402	163500	713065270	5000	5000	5000	5000	0
261	20240402	163400	713065270	5000	5000	5000	5000	0
262	20240402	163300	713065270	5000	5000	5000	5000	0
263	20240402	163200	713065270	5000	5000	5000	5000	0
264	20240402	163100	713065270	5000	5000	5000	5000	0
265	20240402	163000	713065270	5000	5000	5000	5000	0
266	20240402	162900	713065270	5000	5000	5000	5000	0
267	20240402	162800	713065270	5000	5000	5000	5000	0
268	20240402	162700	713065270	5000	5000	5000	5000	0
269	20240402	162600	713065270	5000	5000	5000	5000	0
270	20240402	162500	713065270	5000	5000	5000	5000	0
271	20240402	162400	713065270	5000	5000	5000	5000	0
272	20240402	162300	713065270	5000	5000	5000	5000	1950
273	20240402	162200	713065270	5000	5000	5000	5000	0
274	20240402	162100	713065270	5000	5000	5000	5000	0
275	20240402	162000	713065270	5000	5000	5000	5000	0
276	20240402	161900	713065270	5000	5000	5000	5000	0
277	20240402	161800	713065270	5000	5000	5000	5000	0
278	20240402	161700	713065270	5000	5000	5000	5000	0
279	20240402	161600	713065270	5000	5000	5000	5000	0
280	20240402	161500	713065270	5000	5000	5000	5000	0
281	20240402	161400	713065270	5000	5000	5000	5000	0
282	20240402	161300	713065270	5000	5000	5000	5000	0
283	20240402	161200	713065270	5000	5000	5000	5000	0
284	20240402	161100	713065270	5000	5000	5000	5000	0
285	20240402	161000	713065270	5000	5000	5000	5000	0
286	20240402	160900	713065270	5000	5000	5000	5000	0
287	20240402	160800	713065270	5000	5000	5000	5000	0
288	20240402	160700	713065270	5000	5000	5000	5000	0
289	20240402	160600	713065270	5000	5000	5000	5000	0
290	20240402	160500	713065270	5000	5000	5000	5000	0
291	20240402	160400	713065270	5000	5000	5000	5000	0
292	20240402	160300	713065270	5000	5000	5000	5000	0
293	20240402	160200	713065270	5000	5000	5000	5000	0
294	20240402	160100	713065270	5000	5000	5000	5000	0
295	20240402	160000	713065270	5000	5000	5000	5000	0
296	20240402	155900	713065270	5000	5000	5000	5000	0
297	20240402	155800	713065270	5000	5000	5000	5000	0
298	20240402	155700	713065270	5000	5000	5000	5000	0
299	20240402	155600	713065270	5000	5000	5000	5000	0
300	20240402	155500	713065270	5000	5000	5000	5000	0
301	20240402	155400	713065270	5000	5000	5000	5000	0
302	20240402	155300	713065270	5000	5000	5000	5000	1950
303	20240402	155200	713065270	5000	5000	5000	5000	0
304	20240402	155100	713065270	5000	5000	5000	5000	0
305	20240402	155000	713065270	5000	5000	5000	5000	0
306	20240402	154900	713065270	5000	5000	5000	5000	0
307	20240402	154800	713065270	5000	5000	5000	5000	0
308	20240402	154700	713065270	5000	5000	5000	5000	0
309	20240402	154600	713065270	5000	5000	5000	5000	0
310	20240402	154500	713065270	5000	5000	5000	5000	0
311	20240402	154400	713065270	5000	5000	5000	5000	0
312	20240402	154300	713065270	5000	5000	5000	5000	0
313	20240402	154200	713065270	5000	5000	5000	5000	0
314	20240402	154100	713065270	5000	5000	5000	5000	0
315	20240402	154000	713065270	5000	5000	5000	5000	0
316	20240402	153900	713065270	5000	5000	5000	5000	0
317	20240402	153800	713065270	5000	5000	5000	5000	0
318	20240402	153700	713065270	5000	5000	5000	5000	0
319	20240402	153600	713065270	5000	5000	5000	5000	0
320	20240402	153500	713065270	5000	5000	5000	5000	0
321	20240402	153400	713065270	5000	5000	5000	5000	0
322	20240402	153300	713065270	5000	5000	5000	5000	0
323	20240402	153200	713065270	5000	5000	5000	5000	0
324	20240402	153100	713065270	5000	5000	5000	5000	0
325	20240402	153000	713065270	5000	5000	5000	5000	1950
326	20240402	152900	703315270	5020	5020	5020	5020	0
327	20240402	152800	703315270	5020	5020	5020	5020	0
328	20240402	152700	703315270	5020	5020	5020	5020	0
329	20240402	152600	703315270	5020	5020	5020	5020	0
330	20240402	152500	703315270	5020	5020	5020	5020	0
331	20240402	152400	703315270	5020	5020	5020	5020	0
332	20240402	152300	703315270	5020	5020	5020	5020	0
333	20240402	152200	703315270	5020	5020	5020	5020	0
334	20240402	152100	703315270	5020	5020	5020	5020	0
335	20240402	152000	703315270	5020	5020	5020	5020	0
336	20240402	151900	703315270	5020	5000	5020	5000	381
337	20240402	151800	701410250	5000	5010	5010	5000	2588
338	20240402	151700	688455210	5030	5030	5030	5030	1300
339	20240402	151600	681916210	5010	5010	5010	5010	215
340	20240402	151500	680839060	5020	5020	5020	5020	399
341	20240402	151400	678836080	5030	5030	5030	5030	150
342	20240402	151300	678081580	5030	5030	5030	5030	1170
343	20240402	151200	672196480	5030	5030	5030	5030	0
344	20240402	151100	672196480	5030	5040	5040	5030	321
345	20240402	151000	670581650	5040	5020	5040	5010	328
346	20240402	150900	668936310	5030	5030	5030	5030	700
347	20240402	150800	665415310	5030	5030	5030	5030	0
348	20240402	150700	665415310	5030	5030	5030	5030	0
349	20240402	150600	665415310	5030	5030	5030	5030	200
350	20240402	150500	664409310	5030	5030	5030	5030	312
351	20240402	150400	662839950	5040	5040	5040	5040	0
352	20240402	150300	662839950	5040	5040	5040	5040	1
353	20240402	150200	662834910	5040	5040	5040	5040	100
354	20240402	150100	662330910	5040	5040	5040	5040	0
355	20240402	150000	662330910	5040	5040	5040	5040	233
356	20240402	145900	661156590	5040	5030	5040	5030	249
357	20240402	145800	659904110	5030	5030	5030	5030	7
358	20240402	145700	659868900	5030	5010	5030	5010	124
359	20240402	145600	659245660	5010	5010	5010	5010	19
360	20240402	145500	659150470	5010	5010	5010	5010	0
361	20240402	145400	659150470	5010	5010	5010	5010	0
362	20240402	145300	659150470	5010	5010	5010	5010	0
363	20240402	145200	659150470	5010	5020	5020	5010	761
364	20240402	145100	655335250	5030	5030	5030	5030	0
365	20240402	145000	655335250	5030	5030	5030	5030	258
366	20240402	144900	654037510	5010	5020	5020	5010	243
367	20240402	144800	652819870	5030	5030	5030	5030	53
368	20240402	144700	652553280	5030	5030	5030	5030	0
369	20240402	144600	652553280	5030	5030	5030	5030	0
370	20240402	144500	652553280	5030	5030	5030	5030	1
371	20240402	144400	652548250	5040	5040	5040	5040	0
372	20240402	144300	652548250	5040	5040	5040	5040	0
373	20240402	144200	652548250	5040	5040	5040	5040	0
374	20240402	144100	652548250	5040	5040	5040	5040	0
375	20240402	144000	652548250	5040	5020	5040	5020	2
376	20240402	143900	652538190	5000	5020	5020	5000	387
377	20240402	143800	650601990	5000	5000	5000	5000	0
378	20240402	143700	650601990	5000	5000	5000	5000	2045
379	20240402	143600	640376990	5000	5000	5000	5000	500
380	20240402	143500	637876990	5020	5020	5020	5020	50
381	20240402	143400	637625990	5000	5000	5000	5000	1226
382	20240402	143300	631495990	5000	5000	5000	5000	1312
383	20240402	143200	624935990	5000	5020	5020	5000	210
384	20240402	143100	623882850	5020	5020	5020	5020	0
385	20240402	143000	623882850	5020	5020	5020	5020	0
386	20240402	142900	623882850	5020	5020	5020	5020	219
387	20240402	142800	622783470	5030	5020	5030	5020	370
388	20240402	142700	620924070	5020	5020	5020	5020	75
389	20240402	142600	620547570	5040	5040	5040	5040	0
390	20240402	142500	620547570	5040	5040	5040	5040	5
391	20240402	142400	620522370	5020	5030	5050	5020	344
392	20240402	142300	618793860	5030	5030	5030	5030	50
393	20240402	142200	618542360	5030	5030	5030	5030	304
394	20240402	142100	617013240	5030	5030	5030	5020	159
395	20240402	142000	616214040	5030	5040	5040	5030	487
396	20240402	141900	613764040	5040	5030	5040	5030	758
397	20240402	141800	609944290	5040	5040	5040	5040	135
398	20240402	141700	609263890	5030	5030	5030	5030	10
399	20240402	141600	609213590	5020	5020	5020	5020	2
400	20240402	141500	609203550	5050	5040	5050	5040	168
401	20240402	141400	608356820	5020	5010	5030	5010	377
402	20240402	141300	606463400	5010	5000	5010	5000	85
403	20240402	141200	606037690	5000	5010	5020	5000	115
404	20240402	141100	605462380	5010	5010	5010	5010	21
405	20240402	141000	605357170	5010	5010	5010	5000	711
406	20240402	140900	601799160	5000	5000	5010	5000	498
407	20240402	140800	599308980	5010	5000	5010	4995	569
408	20240402	140700	596463765	5000	5010	5010	5000	25
409	20240402	140600	596338665	5020	5020	5020	5020	2
410	20240402	140500	596328625	5020	5020	5020	5020	152
411	20240402	140400	595565585	5000	5000	5000	5000	201
412	20240402	140300	594560585	5020	5000	5020	5000	325
413	20240402	140200	592934505	5020	5020	5020	5020	0
414	20240402	140100	592934505	5020	4990	5020	4985	599
415	20240402	140000	589941980	4990	5010	5010	4985	249
416	20240402	135900	588699060	5010	4980	5020	4980	246
417	20240402	135800	587466900	4980	4980	4980	4980	21
418	20240402	135700	587362320	4980	5000	5000	4980	69
419	20240402	135600	587018320	5010	5000	5010	4980	1274
420	20240402	135500	580651950	5000	5010	5010	5000	153
421	20240402	135400	579886350	5020	5020	5020	5000	123
422	20240402	135300	579268930	5050	5040	5050	5040	773
423	20240402	135200	575365750	5030	4990	5030	4990	731
424	20240402	135100	571689950	5000	4980	5010	4980	822
425	20240402	135000	567577410	4975	4975	4975	4975	339
426	20240402	134900	565890885	4975	4970	4990	4965	1592
427	20240402	134800	557973660	4970	4995	5000	4970	1206
428	20240402	134700	551961735	5000	5010	5020	4980	5387
429	20240402	134600	525042955	5020	5120	5180	5000	12349
430	20240402	134500	462485105	5180	4980	5320	4980	32112
431	20240402	134400	296386540	4975	4975	4975	4970	357
432	20240402	134300	294610475	4970	4970	4970	4970	6
433	20240402	134200	294580655	4975	4975	4975	4975	0
434	20240402	134100	294580655	4975	4975	4975	4975	0
435	20240402	134000	294580655	4975	4975	4975	4975	0
436	20240402	133900	294580655	4975	4975	4975	4975	0
437	20240402	133800	294580655	4975	4975	4975	4975	0
438	20240402	133700	294580655	4975	4975	4975	4975	243
439	20240402	133600	293371730	4975	4975	4980	4975	132
440	20240402	133500	292715025	4975	4965	4975	4965	385
441	20240402	133400	290801655	4965	4965	4965	4965	5
442	20240402	133300	290776830	4955	4955	4955	4955	0
443	20240402	133200	290776830	4955	4955	4955	4955	0
444	20240402	133100	290776830	4955	4955	4955	4955	0
445	20240402	133000	290776830	4955	4955	4955	4955	0
446	20240402	132900	290776830	4955	4960	4960	4955	802
447	20240402	132800	286802915	4955	4955	4955	4955	102
448	20240402	132700	286297505	4955	4955	4955	4955	0
449	20240402	132600	286297505	4955	4955	4955	4955	0
450	20240402	132500	286297505	4955	4955	4955	4955	0
451	20240402	132400	286297505	4955	4955	4955	4955	0
452	20240402	132300	286297505	4955	4955	4955	4955	0
453	20240402	132200	286297505	4955	4955	4955	4955	777
454	20240402	132100	282447470	4970	4970	4970	4970	0
455	20240402	132000	282447470	4970	4960	4970	4955	406
456	20240402	131900	280434695	4970	4970	4970	4970	0
457	20240402	131800	280434695	4970	4970	4970	4970	0
458	20240402	131700	280434695	4970	4970	4970	4970	100
459	20240402	131600	279937695	4965	4965	4965	4965	0
460	20240402	131500	279937695	4965	4965	4965	4965	0
461	20240402	131400	279937695	4965	4965	4965	4965	6
462	20240402	131300	279907905	4965	4965	4965	4965	0
463	20240402	131200	279907905	4965	4965	4965	4965	1
464	20240402	131100	279902940	4965	4965	4965	4965	0
465	20240402	131000	279902940	4965	4965	4965	4965	0
466	20240402	130900	279902940	4965	4965	4965	4965	0
467	20240402	130800	279902940	4965	4965	4965	4965	0
468	20240402	130700	279902940	4965	4965	4965	4965	0
469	20240402	130600	279902940	4965	4965	4965	4965	0
470	20240402	130500	279902940	4965	4965	4965	4965	0
471	20240402	130400	279902940	4965	4965	4965	4965	0
472	20240402	130300	279902940	4965	4965	4965	4965	60
473	20240402	130200	279605040	4965	4965	4965	4965	0
474	20240402	130100	279605040	4965	4965	4965	4965	10
475	20240402	130000	279555390	4980	4980	4980	4980	0
476	20240402	125900	279555390	4980	4980	4980	4980	100
477	20240402	125800	279057390	4960	4960	4960	4960	0
478	20240402	125700	279057390	4960	4960	4960	4960	3
479	20240402	125600	279042510	4980	4980	4980	4980	0
480	20240402	125500	279042510	4980	4980	4980	4980	0
481	20240402	125400	279042510	4980	4980	4980	4980	0
482	20240402	125300	279042510	4980	4960	4980	4960	96
483	20240402	125200	278566270	4985	4965	4985	4965	94
484	20240402	125100	278098560	4965	4965	4965	4965	0
485	20240402	125000	278098560	4965	4965	4965	4965	56
486	20240402	124900	277820520	4960	4960	4960	4960	0
487	20240402	124800	277820520	4960	4960	4960	4960	1
488	20240402	124700	277815560	4960	4960	4960	4960	0
489	20240402	124600	277815560	4960	4960	4960	4960	0
490	20240402	124500	277815560	4960	4960	4960	4960	55
491	20240402	124400	277542760	4965	4965	4965	4965	45
492	20240402	124300	277319335	4960	4960	4960	4960	0
493	20240402	124200	277319335	4960	4960	4960	4960	0
494	20240402	124100	277319335	4960	4960	4960	4960	0
495	20240402	124000	277319335	4960	4960	4960	4960	0
496	20240402	123900	277319335	4960	4960	4960	4960	0
497	20240402	123800	277319335	4960	4960	4960	4960	0
498	20240402	123700	277319335	4960	4960	4960	4960	22
499	20240402	123600	277210215	4990	4990	4990	4990	0
500	20240402	123500	277210215	4990	4990	4990	4990	50
501	20240402	123400	276960715	4990	4990	4990	4990	0
502	20240402	123300	276960715	4990	4990	4990	4990	0
503	20240402	123200	276960715	4990	4990	4990	4990	30
504	20240402	123100	276811015	4990	4990	4990	4990	2039
505	20240402	123000	266636405	4990	4990	4990	4990	206
506	20240402	122900	265608465	4975	4975	4975	4975	57
507	20240402	122800	265324890	4975	4970	4975	4970	211
508	20240402	122700	264275720	4970	4970	4970	4970	1
509	20240402	122600	264270750	4955	4960	4960	4955	201
510	20240402	122500	263273795	4950	4950	4950	4950	0
511	20240402	122400	263273795	4950	4950	4950	4950	0
512	20240402	122300	263273795	4950	4950	4950	4950	0
513	20240402	122200	263273795	4950	4950	4950	4950	0
514	20240402	122100	263273795	4950	4950	4950	4950	460
515	20240402	122000	260996795	4950	4950	4950	4950	0
516	20240402	121900	260996795	4950	4950	4950	4950	91
517	20240402	121800	260546345	4955	4955	4955	4955	0
518	20240402	121700	260546345	4955	4955	4955	4955	60
519	20240402	121600	260249045	4955	4955	4955	4955	640
520	20240402	121500	257077845	4960	4960	4960	4960	0
521	20240402	121400	257077845	4960	4960	4960	4960	100
522	20240402	121300	256581845	4965	4965	4965	4965	206
523	20240402	121200	255559055	4955	4955	4955	4955	0
524	20240402	121100	255559055	4955	4955	4955	4955	0
525	20240402	121000	255559055	4955	4955	4955	4955	0
526	20240402	120900	255559055	4955	4955	4955	4955	0
527	20240402	120800	255559055	4955	4955	4955	4955	0
528	20240402	120700	255559055	4955	4955	4955	4955	175
529	20240402	120600	254691930	4965	4965	4965	4965	0
530	20240402	120500	254691930	4965	4965	4965	4965	0
531	20240402	120400	254691930	4965	4965	4965	4965	0
532	20240402	120300	254691930	4965	4965	4965	4965	0
533	20240402	120200	254691930	4965	4965	4965	4965	201
534	20240402	120100	253693965	4965	4955	4965	4955	35
535	20240402	120000	253520270	4955	4955	4955	4955	0
536	20240402	115900	253520270	4955	4955	4955	4955	0
537	20240402	115800	253520270	4955	4955	4955	4955	0
538	20240402	115700	253520270	4955	4955	4955	4955	0
539	20240402	115600	253520270	4955	4955	4955	4955	0
540	20240402	115500	253520270	4955	4955	4955	4955	0
541	20240402	115400	253520270	4955	4955	4955	4955	10
542	20240402	115300	253470720	4955	4965	4965	4955	2000
543	20240402	115200	243555015	4990	4990	4990	4990	0
544	20240402	115100	243555015	4990	4990	4990	4990	100
545	20240402	115000	243056015	4995	4995	4995	4995	45
546	20240402	114900	242831240	4990	4990	4990	4990	0
547	20240402	114800	242831240	4990	4990	4990	4990	3
548	20240402	114700	242816270	4990	4990	4990	4990	0
549	20240402	114600	242816270	4990	4990	4990	4990	0
550	20240402	114500	242816270	4990	4990	4990	4990	0
551	20240402	114400	242816270	4990	4980	4990	4980	100
552	20240402	114300	242317300	4960	4960	4960	4960	0
553	20240402	114200	242317300	4960	4960	4960	4960	0
554	20240402	114100	242317300	4960	4960	4960	4960	0
555	20240402	114000	242317300	4960	4960	4960	4960	0
556	20240402	113900	242317300	4960	4960	4960	4960	28
557	20240402	113800	242178420	4960	4960	4960	4960	27
558	20240402	113700	242044500	4960	4960	4960	4960	27
559	20240402	113600	241910580	4960	4960	4960	4960	20
560	20240402	113500	241811380	4960	4960	4960	4960	27
561	20240402	113400	241677460	4960	4960	4980	4960	96
562	20240402	113300	241200200	4960	4960	4960	4960	7
563	20240402	113200	241165480	4960	4960	4960	4960	121
564	20240402	113100	240565320	4960	4960	4960	4960	20
565	20240402	113000	240466120	4960	4960	4960	4960	27
566	20240402	112900	240332200	4960	4960	4960	4960	0
567	20240402	112800	240332200	4960	4960	4960	4960	0
568	20240402	112700	240332200	4960	4960	4965	4960	103
569	20240402	112600	239821315	4960	4965	4965	4960	436
570	20240402	112500	237658750	4995	4995	4995	4995	0
571	20240402	112400	237658750	4995	4995	4995	4995	0
572	20240402	112300	237658750	4995	4995	4995	4995	0
573	20240402	112200	237658750	4995	4995	4995	4995	1
574	20240402	112100	237653755	4965	4965	4965	4965	0
575	20240402	112000	237653755	4965	4965	4965	4965	435
576	20240402	111900	235493980	4975	4975	4975	4975	0
577	20240402	111800	235493980	4975	4975	4975	4975	0
578	20240402	111700	235493980	4975	4975	4975	4975	1
579	20240402	111600	235489005	4975	4975	4975	4975	0
580	20240402	111500	235489005	4975	4975	4975	4975	0
581	20240402	111400	235489005	4975	4975	4975	4975	0
582	20240402	111300	235489005	4975	4975	4975	4975	0
583	20240402	111200	235489005	4975	4975	4975	4975	0
584	20240402	111100	235489005	4975	4975	4975	4975	0
585	20240402	111000	235489005	4975	4975	4975	4975	330
586	20240402	110900	233847255	4975	4975	4975	4975	0
587	20240402	110800	233847255	4975	4975	4975	4975	0
588	20240402	110700	233847255	4975	4975	4975	4975	0
589	20240402	110600	233847255	4975	4975	4975	4975	0
590	20240402	110500	233847255	4975	4975	4975	4975	0
591	20240402	110400	233847255	4975	4975	4975	4975	0
592	20240402	110300	233847255	4975	4975	4975	4975	0
593	20240402	110200	233847255	4975	4975	4975	4975	0
594	20240402	110100	233847255	4975	4975	4975	4975	0
595	20240402	110000	233847255	4975	4975	4975	4975	11
596	20240402	105900	233792530	4980	4980	4980	4980	0
597	20240402	105800	233792530	4980	4980	4980	4980	0
598	20240402	105700	233792530	4980	4980	4980	4980	3
599	20240402	105600	233777590	4980	4980	4980	4980	0
600	20240402	105500	233777590	4980	4980	4980	4980	0
601	20240402	105400	233777590	4980	4980	4980	4980	0
602	20240402	105300	233777590	4980	4960	4980	4960	55
603	20240402	105200	233503830	4960	4960	4960	4960	0
604	20240402	105100	233503830	4960	4955	4960	4955	48
605	20240402	105000	233265755	4955	4960	4960	4955	563
606	20240402	104900	230474905	4960	4960	4960	4960	40
607	20240402	104800	230276505	4960	4960	4960	4960	0
608	20240402	104700	230276505	4960	4960	4960	4960	0
609	20240402	104600	230276505	4960	4980	4980	4960	1490
610	20240402	104500	222871475	4980	4980	4980	4980	0
611	20240402	104400	222871475	4980	4980	4980	4980	1041
612	20240402	104300	217687295	4980	4980	4980	4980	0
613	20240402	104200	217687295	4980	4985	4985	4980	187
614	20240402	104100	216755495	4990	4990	4990	4990	0
615	20240402	104000	216755495	4990	5000	5000	4990	158
616	20240402	103900	215966975	5000	5000	5000	5000	0
617	20240402	103800	215966975	5000	5000	5000	5000	0
618	20240402	103700	215966975	5000	5000	5000	5000	0
619	20240402	103600	215966975	5000	5000	5000	5000	0
620	20240402	103500	215966975	5000	5000	5000	5000	100
621	20240402	103400	215466975	5000	5000	5000	5000	100
622	20240402	103300	214966975	4990	4990	4990	4990	0
623	20240402	103200	214966975	4990	4990	4990	4990	0
624	20240402	103100	214966975	4990	4990	4990	4990	0
625	20240402	103000	214966975	4990	4990	4990	4990	2
626	20240402	102900	214956995	4995	4995	4995	4995	0
627	20240402	102800	214956995	4995	4995	4995	4995	0
628	20240402	102700	214956995	4995	4995	4995	4995	1
629	20240402	102600	214952000	4995	4995	4995	4995	0
630	20240402	102500	214952000	4995	4995	4995	4995	200
631	20240402	102400	213953000	4995	4995	4995	4995	0
632	20240402	102300	213953000	4995	4995	4995	4995	212
633	20240402	102200	212894060	4995	4985	4995	4985	129
634	20240402	102100	212250115	4985	4985	4985	4985	0
635	20240402	102000	212250115	4985	4990	4990	4985	380
636	20240402	101900	210355275	4990	4990	4990	4990	0
637	20240402	101800	210355275	4990	4990	4990	4990	0
638	20240402	101700	210355275	4990	4990	4990	4990	0
639	20240402	101600	210355275	4990	5000	5000	4990	1005
640	20240402	101500	205330315	4990	4995	4995	4990	200
641	20240402	101400	204331760	5010	5000	5010	5000	806
642	20240402	101300	200296700	5000	5000	5000	5000	200
643	20240402	101200	199296700	5000	5000	5000	5000	0
644	20240402	101100	199296700	5000	4995	5000	4995	340
645	20240402	101000	197598395	4995	4995	4995	4995	0
646	20240402	100900	197598395	4995	4995	4995	4995	1
647	20240402	100800	197593400	5010	5010	5010	5010	0
648	20240402	100700	197593400	5010	5010	5010	5010	0
649	20240402	100600	197593400	5010	5010	5010	5010	1
650	20240402	100500	197588390	5010	5000	5010	5000	499
651	20240402	100400	195089400	5010	5010	5010	5010	300
652	20240402	100300	193586400	5010	5040	5040	5010	277
653	20240402	100200	192193120	5040	5040	5040	5010	280
654	20240402	100100	190782070	5050	5040	5050	5040	478
655	20240402	100000	188370980	5060	5020	5070	5010	5692
656	20240402	095900	159619480	5020	5030	5030	4990	18
657	20240402	095800	159529340	5020	5010	5020	5010	522
658	20240402	095700	156909820	5000	5000	5000	5000	108
659	20240402	095600	156369820	5000	5000	5000	5000	200
660	20240402	095500	155369820	5000	5000	5000	5000	596
661	20240402	095400	152389820	5000	5000	5000	5000	3
662	20240402	095300	152374820	4995	4995	4995	4995	1001
663	20240402	095200	147374825	4995	4995	4995	4995	1
664	20240402	095100	147369830	4980	4980	4980	4980	1
665	20240402	095000	147364850	4985	4980	4985	4980	40
666	20240402	094900	147165500	4980	4990	4990	4980	195
667	20240402	094800	146193500	4995	4995	4995	4995	0
668	20240402	094700	146193500	4995	4995	4995	4995	1
669	20240402	094600	146188505	4990	4990	4990	4990	60
670	20240402	094500	145889105	4980	4990	4995	4980	308
671	20240402	094400	144355150	4980	4980	4980	4980	0
672	20240402	094300	144355150	4980	4980	4980	4980	1588
673	20240402	094200	136446910	4980	4980	4980	4980	355
674	20240402	094100	134679010	4970	4970	4970	4970	0
675	20240402	094000	134679010	4970	4970	4970	4970	127
676	20240402	093900	134047820	4970	4965	4970	4965	45
677	20240402	093800	133824320	4965	4965	4965	4965	20
678	20240402	093700	133725020	4995	4995	4995	4960	506
679	20240402	093600	131212070	4975	4975	4975	4975	100
680	20240402	093500	130714570	4995	4995	4995	4995	121
681	20240402	093400	130110175	4970	4970	4970	4970	1
682	20240402	093300	130105205	4970	4970	4970	4970	5
683	20240402	093200	130080355	4960	4960	4960	4960	0
684	20240402	093100	130080355	4960	4995	4995	4960	271
685	20240402	093000	128726990	4995	4975	4995	4975	9
686	20240402	092900	128682195	4975	4955	4975	4955	456
687	20240402	092800	126420020	4955	4955	4955	4955	12
688	20240402	092700	126360560	4955	4955	4955	4955	0
689	20240402	092600	126360560	4955	4955	4955	4955	0
690	20240402	092500	126360560	4955	4950	4955	4935	11
691	20240402	092400	126306100	4945	4935	4945	4935	180
692	20240402	092300	125417045	4930	4930	4930	4930	80
693	20240402	092200	125022645	4925	4925	4925	4925	98
694	20240402	092100	124539995	4925	4925	4925	4925	387
695	20240402	092000	122634020	4930	4930	4930	4930	724
696	20240402	091900	119064700	4930	4930	4930	4930	22
697	20240402	091800	118956240	4935	4935	4935	4935	1022
698	20240402	091700	113912670	4935	4935	4935	4935	0
699	20240402	091600	113912670	4935	4935	4935	4935	5
700	20240402	091500	113887995	4935	4935	4935	4935	60
701	20240402	091400	113591895	4940	4940	4940	4940	20
702	20240402	091300	113493095	4940	4940	4940	4940	0
703	20240402	091200	113493095	4940	4955	4955	4940	166
704	20240402	091100	112672940	4940	4965	4965	4940	3416
705	20240402	091000	95746430	4975	4975	4975	4975	220
706	20240402	090900	94651930	4980	4990	4990	4965	2254
707	20240402	090800	83416410	4990	4995	4995	4990	437
708	20240402	090700	81234245	5000	5010	5030	5000	1094
709	20240402	090600	75747475	5020	4995	5040	4995	3012
710	20240402	090500	60633495	4995	4985	4995	4985	769
711	20240402	090400	56795690	4980	4940	4980	4940	1947
712	20240402	090300	47155420	4940	4925	4950	4925	4700
713	20240402	090200	23969300	4930	4925	4930	4880	3391
714	20240402	090100	7288545	4935	4930	4935	4915	256
715	20240402	090000	6027285	4930	4915	4930	4915	1226