KissMeData/246250/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202400	33146240	5060	5060	5060	5060	25
3	20240402	202300	33146240	5060	5060	5060	5060	0
4	20240402	202200	33146240	5060	5060	5060	5060	0
5	20240402	202100	33146240	5060	5060	5060	5060	0
6	20240402	202000	33146240	5060	5060	5060	5060	0
7	20240402	201900	33146240	5060	5060	5060	5060	0
8	20240402	201800	33146240	5060	5060	5060	5060	0
9	20240402	201700	33146240	5060	5060	5060	5060	0
10	20240402	201600	33146240	5060	5060	5060	5060	0
11	20240402	201500	33146240	5060	5060	5060	5060	0
12	20240402	201400	33146240	5060	5060	5060	5060	0
13	20240402	201300	33146240	5060	5060	5060	5060	0
14	20240402	201200	33146240	5060	5060	5060	5060	0
15	20240402	201100	33146240	5060	5060	5060	5060	0
16	20240402	201000	33146240	5060	5060	5060	5060	0
17	20240402	200900	33146240	5060	5060	5060	5060	0
18	20240402	200800	33146240	5060	5060	5060	5060	0
19	20240402	200700	33146240	5060	5060	5060	5060	0
20	20240402	200600	33146240	5060	5060	5060	5060	0
21	20240402	200500	33146240	5060	5060	5060	5060	0
22	20240402	200400	33146240	5060	5060	5060	5060	0
23	20240402	200300	33146240	5060	5060	5060	5060	0
24	20240402	200200	33146240	5060	5060	5060	5060	0
25	20240402	200100	33146240	5060	5060	5060	5060	0
26	20240402	200000	33146240	5060	5060	5060	5060	0
27	20240402	195900	33146240	5060	5060	5060	5060	0
28	20240402	195800	33146240	5060	5060	5060	5060	0
29	20240402	195700	33146240	5060	5060	5060	5060	0
30	20240402	195600	33146240	5060	5060	5060	5060	0
31	20240402	195500	33146240	5060	5060	5060	5060	0
32	20240402	195400	33146240	5060	5060	5060	5060	25
33	20240402	195300	33146240	5060	5060	5060	5060	0
34	20240402	195200	33146240	5060	5060	5060	5060	0
35	20240402	195100	33146240	5060	5060	5060	5060	0
36	20240402	195000	33146240	5060	5060	5060	5060	0
37	20240402	194900	33146240	5060	5060	5060	5060	0
38	20240402	194800	33146240	5060	5060	5060	5060	0
39	20240402	194700	33146240	5060	5060	5060	5060	0
40	20240402	194600	33146240	5060	5060	5060	5060	0
41	20240402	194500	33146240	5060	5060	5060	5060	0
42	20240402	194400	33146240	5060	5060	5060	5060	0
43	20240402	194300	33146240	5060	5060	5060	5060	0
44	20240402	194200	33146240	5060	5060	5060	5060	0
45	20240402	194100	33146240	5060	5060	5060	5060	0
46	20240402	194000	33146240	5060	5060	5060	5060	0
47	20240402	193900	33146240	5060	5060	5060	5060	0
48	20240402	193800	33146240	5060	5060	5060	5060	0
49	20240402	193700	33146240	5060	5060	5060	5060	0
50	20240402	193600	33146240	5060	5060	5060	5060	0
51	20240402	193500	33146240	5060	5060	5060	5060	0
52	20240402	193400	33146240	5060	5060	5060	5060	0
53	20240402	193300	33146240	5060	5060	5060	5060	0
54	20240402	193200	33146240	5060	5060	5060	5060	0
55	20240402	193100	33146240	5060	5060	5060	5060	0
56	20240402	193000	33146240	5060	5060	5060	5060	0
57	20240402	192900	33146240	5060	5060	5060	5060	0
58	20240402	192800	33146240	5060	5060	5060	5060	0
59	20240402	192700	33146240	5060	5060	5060	5060	0
60	20240402	192600	33146240	5060	5060	5060	5060	0
61	20240402	192500	33146240	5060	5060	5060	5060	0
62	20240402	192400	33146240	5060	5060	5060	5060	25
63	20240402	192300	33146240	5060	5060	5060	5060	0
64	20240402	192200	33146240	5060	5060	5060	5060	0
65	20240402	192100	33146240	5060	5060	5060	5060	0
66	20240402	192000	33146240	5060	5060	5060	5060	0
67	20240402	191900	33146240	5060	5060	5060	5060	0
68	20240402	191800	33146240	5060	5060	5060	5060	0
69	20240402	191700	33146240	5060	5060	5060	5060	0
70	20240402	191600	33146240	5060	5060	5060	5060	0
71	20240402	191500	33146240	5060	5060	5060	5060	0
72	20240402	191400	33146240	5060	5060	5060	5060	0
73	20240402	191300	33146240	5060	5060	5060	5060	0
74	20240402	191200	33146240	5060	5060	5060	5060	0
75	20240402	191100	33146240	5060	5060	5060	5060	0
76	20240402	191000	33146240	5060	5060	5060	5060	0
77	20240402	190900	33146240	5060	5060	5060	5060	0
78	20240402	190800	33146240	5060	5060	5060	5060	0
79	20240402	190700	33146240	5060	5060	5060	5060	0
80	20240402	190600	33146240	5060	5060	5060	5060	0
81	20240402	190500	33146240	5060	5060	5060	5060	0
82	20240402	190400	33146240	5060	5060	5060	5060	0
83	20240402	190300	33146240	5060	5060	5060	5060	0
84	20240402	190200	33146240	5060	5060	5060	5060	0
85	20240402	190100	33146240	5060	5060	5060	5060	0
86	20240402	190000	33146240	5060	5060	5060	5060	0
87	20240402	185900	33146240	5060	5060	5060	5060	0
88	20240402	185800	33146240	5060	5060	5060	5060	0
89	20240402	185700	33146240	5060	5060	5060	5060	0
90	20240402	185600	33146240	5060	5060	5060	5060	0
91	20240402	185500	33146240	5060	5060	5060	5060	0
92	20240402	185400	33146240	5060	5060	5060	5060	25
93	20240402	185300	33146240	5060	5060	5060	5060	0
94	20240402	185200	33146240	5060	5060	5060	5060	0
95	20240402	185100	33146240	5060	5060	5060	5060	0
96	20240402	185000	33146240	5060	5060	5060	5060	0
97	20240402	184900	33146240	5060	5060	5060	5060	0
98	20240402	184800	33146240	5060	5060	5060	5060	0
99	20240402	184700	33146240	5060	5060	5060	5060	0
100	20240402	184600	33146240	5060	5060	5060	5060	0
101	20240402	184500	33146240	5060	5060	5060	5060	0
102	20240402	184400	33146240	5060	5060	5060	5060	0
103	20240402	184300	33146240	5060	5060	5060	5060	0
104	20240402	184200	33146240	5060	5060	5060	5060	0
105	20240402	184100	33146240	5060	5060	5060	5060	0
106	20240402	184000	33146240	5060	5060	5060	5060	0
107	20240402	183900	33146240	5060	5060	5060	5060	0
108	20240402	183800	33146240	5060	5060	5060	5060	0
109	20240402	183700	33146240	5060	5060	5060	5060	0
110	20240402	183600	33146240	5060	5060	5060	5060	0
111	20240402	183500	33146240	5060	5060	5060	5060	0
112	20240402	183400	33146240	5060	5060	5060	5060	0
113	20240402	183300	33146240	5060	5060	5060	5060	0
114	20240402	183200	33146240	5060	5060	5060	5060	0
115	20240402	183100	33146240	5060	5060	5060	5060	0
116	20240402	183000	33146240	5060	5060	5060	5060	0
117	20240402	182900	33146240	5060	5060	5060	5060	0
118	20240402	182800	33146240	5060	5060	5060	5060	0
119	20240402	182700	33146240	5060	5060	5060	5060	0
120	20240402	182600	33146240	5060	5060	5060	5060	0
121	20240402	182500	33146240	5060	5060	5060	5060	0
122	20240402	182400	33146240	5060	5060	5060	5060	25
123	20240402	182300	33146240	5060	5060	5060	5060	0
124	20240402	182200	33146240	5060	5060	5060	5060	0
125	20240402	182100	33146240	5060	5060	5060	5060	0
126	20240402	182000	33146240	5060	5060	5060	5060	0
127	20240402	181900	33146240	5060	5060	5060	5060	0
128	20240402	181800	33146240	5060	5060	5060	5060	0
129	20240402	181700	33146240	5060	5060	5060	5060	0
130	20240402	181600	33146240	5060	5060	5060	5060	0
131	20240402	181500	33146240	5060	5060	5060	5060	0
132	20240402	181400	33146240	5060	5060	5060	5060	0
133	20240402	181300	33146240	5060	5060	5060	5060	0
134	20240402	181200	33146240	5060	5060	5060	5060	0
135	20240402	181100	33146240	5060	5060	5060	5060	0
136	20240402	181000	33146240	5060	5060	5060	5060	0
137	20240402	180900	33146240	5060	5060	5060	5060	0
138	20240402	180800	33146240	5060	5060	5060	5060	0
139	20240402	180700	33146240	5060	5060	5060	5060	0
140	20240402	180600	33146240	5060	5060	5060	5060	0
141	20240402	180500	33146240	5060	5060	5060	5060	0
142	20240402	180400	33146240	5060	5060	5060	5060	0
143	20240402	180300	33146240	5060	5060	5060	5060	0
144	20240402	180200	33146240	5060	5060	5060	5060	0
145	20240402	180100	33146240	5060	5060	5060	5060	0
146	20240402	180000	33146240	5060	5060	5060	5060	0
147	20240402	175900	33146240	5060	5060	5060	5060	0
148	20240402	175800	33146240	5060	5060	5060	5060	0
149	20240402	175700	33146240	5060	5060	5060	5060	0
150	20240402	175600	33146240	5060	5060	5060	5060	0
151	20240402	175500	33146240	5060	5060	5060	5060	0
152	20240402	175400	33146240	5060	5060	5060	5060	25
153	20240402	175300	33146240	5060	5060	5060	5060	0
154	20240402	175200	33146240	5060	5060	5060	5060	0
155	20240402	175100	33146240	5060	5060	5060	5060	0
156	20240402	175000	33146240	5060	5060	5060	5060	0
157	20240402	174900	33146240	5060	5060	5060	5060	0
158	20240402	174800	33146240	5060	5060	5060	5060	0
159	20240402	174700	33146240	5060	5060	5060	5060	0
160	20240402	174600	33146240	5060	5060	5060	5060	0
161	20240402	174500	33146240	5060	5060	5060	5060	0
162	20240402	174400	33146240	5060	5060	5060	5060	0
163	20240402	174300	33146240	5060	5060	5060	5060	0
164	20240402	174200	33146240	5060	5060	5060	5060	0
165	20240402	174100	33146240	5060	5060	5060	5060	0
166	20240402	174000	33146240	5060	5060	5060	5060	0
167	20240402	173900	33146240	5060	5060	5060	5060	0
168	20240402	173800	33146240	5060	5060	5060	5060	0
169	20240402	173700	33146240	5060	5060	5060	5060	0
170	20240402	173600	33146240	5060	5060	5060	5060	0
171	20240402	173500	33146240	5060	5060	5060	5060	0
172	20240402	173400	33146240	5060	5060	5060	5060	0
173	20240402	173300	33146240	5060	5060	5060	5060	0
174	20240402	173200	33146240	5060	5060	5060	5060	0
175	20240402	173100	33146240	5060	5060	5060	5060	0
176	20240402	173000	33146240	5060	5060	5060	5060	0
177	20240402	172900	33146240	5060	5060	5060	5060	0
178	20240402	172800	33146240	5060	5060	5060	5060	0
179	20240402	172700	33146240	5060	5060	5060	5060	0
180	20240402	172600	33146240	5060	5060	5060	5060	0
181	20240402	172500	33146240	5060	5060	5060	5060	0
182	20240402	172400	33146240	5060	5060	5060	5060	25
183	20240402	172300	33146240	5060	5060	5060	5060	0
184	20240402	172200	33146240	5060	5060	5060	5060	0
185	20240402	172100	33146240	5060	5060	5060	5060	0
186	20240402	172000	33146240	5060	5060	5060	5060	0
187	20240402	171900	33146240	5060	5060	5060	5060	0
188	20240402	171800	33146240	5060	5060	5060	5060	0
189	20240402	171700	33146240	5060	5060	5060	5060	0
190	20240402	171600	33146240	5060	5060	5060	5060	0
191	20240402	171500	33146240	5060	5060	5060	5060	0
192	20240402	171400	33146240	5060	5060	5060	5060	0
193	20240402	171300	33146240	5060	5060	5060	5060	0
194	20240402	171200	33146240	5060	5060	5060	5060	0
195	20240402	171100	33146240	5060	5060	5060	5060	0
196	20240402	171000	33146240	5060	5060	5060	5060	0
197	20240402	170900	33146240	5060	5060	5060	5060	0
198	20240402	170800	33146240	5060	5060	5060	5060	0
199	20240402	170700	33146240	5060	5060	5060	5060	0
200	20240402	170600	33146240	5060	5060	5060	5060	0
201	20240402	170500	33146240	5060	5060	5060	5060	0
202	20240402	170400	33146240	5060	5060	5060	5060	0
203	20240402	170300	33146240	5060	5060	5060	5060	0
204	20240402	170200	33146240	5060	5060	5060	5060	0
205	20240402	170100	33146240	5060	5060	5060	5060	0
206	20240402	170000	33146240	5060	5060	5060	5060	0
207	20240402	165900	33146240	5060	5060	5060	5060	0
208	20240402	165800	33146240	5060	5060	5060	5060	0
209	20240402	165700	33146240	5060	5060	5060	5060	0
210	20240402	165600	33146240	5060	5060	5060	5060	0
211	20240402	165500	33146240	5060	5060	5060	5060	0
212	20240402	165400	33146240	5060	5060	5060	5060	25
213	20240402	165300	33146240	5060	5060	5060	5060	0
214	20240402	165200	33146240	5060	5060	5060	5060	0
215	20240402	165100	33146240	5060	5060	5060	5060	0
216	20240402	165000	33146240	5060	5060	5060	5060	0
217	20240402	164900	33146240	5060	5060	5060	5060	0
218	20240402	164800	33146240	5060	5060	5060	5060	0
219	20240402	164700	33146240	5060	5060	5060	5060	0
220	20240402	164600	33146240	5060	5060	5060	5060	0
221	20240402	164500	33146240	5060	5060	5060	5060	0
222	20240402	164400	33146240	5060	5060	5060	5060	0
223	20240402	164300	33146240	5060	5060	5060	5060	0
224	20240402	164200	33146240	5060	5060	5060	5060	0
225	20240402	164100	33146240	5060	5060	5060	5060	0
226	20240402	164000	33146240	5060	5060	5060	5060	0
227	20240402	163900	33146240	5060	5060	5060	5060	0
228	20240402	163800	33146240	5060	5060	5060	5060	0
229	20240402	163700	33146240	5060	5060	5060	5060	0
230	20240402	163600	33146240	5060	5060	5060	5060	0
231	20240402	163500	33146240	5060	5060	5060	5060	0
232	20240402	163400	33146240	5060	5060	5060	5060	0
233	20240402	163300	33146240	5060	5060	5060	5060	0
234	20240402	163200	33146240	5060	5060	5060	5060	0
235	20240402	163100	33146240	5060	5060	5060	5060	0
236	20240402	163000	33146240	5060	5060	5060	5060	0
237	20240402	162900	33146240	5060	5060	5060	5060	0
238	20240402	162800	33146240	5060	5060	5060	5060	0
239	20240402	162700	33146240	5060	5060	5060	5060	0
240	20240402	162600	33146240	5060	5060	5060	5060	0
241	20240402	162500	33146240	5060	5060	5060	5060	0
242	20240402	162400	33146240	5060	5060	5060	5060	25
243	20240402	162300	33146240	5060	5060	5060	5060	0
244	20240402	162200	33146240	5060	5060	5060	5060	0
245	20240402	162100	33146240	5060	5060	5060	5060	0
246	20240402	162000	33146240	5060	5060	5060	5060	0
247	20240402	161900	33146240	5060	5060	5060	5060	0
248	20240402	161800	33146240	5060	5060	5060	5060	0
249	20240402	161700	33146240	5060	5060	5060	5060	0
250	20240402	161600	33146240	5060	5060	5060	5060	0
251	20240402	161500	33146240	5060	5060	5060	5060	0
252	20240402	161400	33146240	5060	5060	5060	5060	0
253	20240402	161300	33146240	5060	5060	5060	5060	0
254	20240402	161200	33146240	5060	5060	5060	5060	0
255	20240402	161100	33146240	5060	5060	5060	5060	0
256	20240402	161000	33146240	5060	5060	5060	5060	0
257	20240402	160900	33146240	5060	5060	5060	5060	0
258	20240402	160800	33146240	5060	5060	5060	5060	0
259	20240402	160700	33146240	5060	5060	5060	5060	0
260	20240402	160600	33146240	5060	5060	5060	5060	0
261	20240402	160500	33146240	5060	5060	5060	5060	0
262	20240402	160400	33146240	5060	5060	5060	5060	0
263	20240402	160300	33146240	5060	5060	5060	5060	0
264	20240402	160200	33146240	5060	5060	5060	5060	0
265	20240402	160100	33146240	5060	5060	5060	5060	0
266	20240402	160000	33146240	5060	5060	5060	5060	0
267	20240402	155900	33146240	5060	5060	5060	5060	0
268	20240402	155800	33146240	5060	5060	5060	5060	0
269	20240402	155700	33146240	5060	5060	5060	5060	0
270	20240402	155600	33146240	5060	5060	5060	5060	0
271	20240402	155500	33146240	5060	5060	5060	5060	0
272	20240402	155400	33146240	5060	5060	5060	5060	25
273	20240402	155300	33146240	5060	5060	5060	5060	0
274	20240402	155200	33146240	5060	5060	5060	5060	0
275	20240402	155100	33146240	5060	5060	5060	5060	0
276	20240402	155000	33146240	5060	5060	5060	5060	0
277	20240402	154900	33146240	5060	5060	5060	5060	0
278	20240402	154800	33146240	5060	5060	5060	5060	0
279	20240402	154700	33146240	5060	5060	5060	5060	0
280	20240402	154600	33146240	5060	5060	5060	5060	0
281	20240402	154500	33146240	5060	5060	5060	5060	0
282	20240402	154400	33146240	5060	5060	5060	5060	0
283	20240402	154300	33146240	5060	5060	5060	5060	0
284	20240402	154200	33146240	5060	5060	5060	5060	0
285	20240402	154100	33146240	5060	5060	5060	5060	0
286	20240402	154000	33146240	5060	5060	5060	5060	0
287	20240402	153900	33146240	5060	5060	5060	5060	0
288	20240402	153800	33146240	5060	5060	5060	5060	0
289	20240402	153700	33146240	5060	5060	5060	5060	0
290	20240402	153600	33146240	5060	5060	5060	5060	0
291	20240402	153500	33146240	5060	5060	5060	5060	0
292	20240402	153400	33146240	5060	5060	5060	5060	0
293	20240402	153300	33146240	5060	5060	5060	5060	0
294	20240402	153200	33146240	5060	5060	5060	5060	0
295	20240402	153100	33146240	5060	5060	5060	5060	0
296	20240402	153000	33146240	5060	5060	5060	5060	25
297	20240402	152900	33019740	5060	5060	5060	5060	0
298	20240402	152800	33019740	5060	5060	5060	5060	0
299	20240402	152700	33019740	5060	5060	5060	5060	0
300	20240402	152600	33019740	5060	5060	5060	5060	0
301	20240402	152500	33019740	5060	5060	5060	5060	0
302	20240402	152400	33019740	5060	5060	5060	5060	0
303	20240402	152300	33019740	5060	5060	5060	5060	0
304	20240402	152200	33019740	5060	5060	5060	5060	0
305	20240402	152100	33019740	5060	5060	5060	5060	0
306	20240402	152000	33019740	5060	5060	5060	5060	0
307	20240402	151900	33019740	5060	5040	5060	5040	22
308	20240402	151800	32908690	5060	5060	5060	5060	0
309	20240402	151700	32908690	5060	5060	5060	5060	0
310	20240402	151600	32908690	5060	5060	5060	5060	32
311	20240402	151500	32746770	5060	5060	5060	5060	0
312	20240402	151400	32746770	5060	5060	5060	5060	0
313	20240402	151300	32746770	5060	5060	5060	5060	0
314	20240402	151200	32746770	5060	5060	5060	5060	5
315	20240402	151100	32721470	5080	5080	5080	5080	0
316	20240402	151000	32721470	5080	5080	5080	5080	0
317	20240402	150900	32721470	5080	5080	5080	5080	0
318	20240402	150800	32721470	5080	5080	5080	5080	0
319	20240402	150700	32721470	5080	5070	5080	5070	21
320	20240402	150600	32614910	5070	5030	5070	5030	23
321	20240402	150500	32498780	5010	4995	5010	4995	100
322	20240402	150400	31998730	5000	5000	5000	5000	0
323	20240402	150300	31998730	5000	5000	5000	5000	0
324	20240402	150200	31998730	5000	5000	5000	5000	0
325	20240402	150100	31998730	5000	5000	5000	5000	0
326	20240402	150000	31998730	5000	5000	5000	5000	0
327	20240402	145900	31998730	5000	5000	5000	5000	0
328	20240402	145800	31998730	5000	5000	5000	5000	0
329	20240402	145700	31998730	5000	5000	5000	5000	0
330	20240402	145600	31998730	5000	5000	5000	5000	1
331	20240402	145500	31993730	4980	4975	4980	4975	726
332	20240402	145400	28378715	4980	4980	4980	4980	0
333	20240402	145300	28378715	4980	4980	4980	4980	0
334	20240402	145200	28378715	4980	4980	4980	4980	0
335	20240402	145100	28378715	4980	4980	4980	4980	0
336	20240402	145000	28378715	4980	4980	4980	4980	0
337	20240402	144900	28378715	4980	4980	4980	4980	0
338	20240402	144800	28378715	4980	4980	4980	4980	0
339	20240402	144700	28378715	4980	4980	4980	4980	0
340	20240402	144600	28378715	4980	4980	4980	4980	0
341	20240402	144500	28378715	4980	4980	4980	4980	0
342	20240402	144400	28378715	4980	4980	4980	4980	0
343	20240402	144300	28378715	4980	4980	4980	4980	0
344	20240402	144200	28378715	4980	4980	4980	4980	0
345	20240402	144100	28378715	4980	4980	4980	4980	0
346	20240402	144000	28378715	4980	4980	4980	4980	0
347	20240402	143900	28378715	4980	4980	4980	4980	0
348	20240402	143800	28378715	4980	4980	4980	4980	0
349	20240402	143700	28378715	4980	4980	4980	4980	0
350	20240402	143600	28378715	4980	4980	4980	4980	0
351	20240402	143500	28378715	4980	4980	4980	4980	0
352	20240402	143400	28378715	4980	4980	4980	4980	0
353	20240402	143300	28378715	4980	4980	4980	4980	0
354	20240402	143200	28378715	4980	4980	4980	4980	0
355	20240402	143100	28378715	4980	4980	4980	4980	0
356	20240402	143000	28378715	4980	4980	4980	4980	0
357	20240402	142900	28378715	4980	4980	4980	4980	0
358	20240402	142800	28378715	4980	4970	4980	4970	40
359	20240402	142700	28179875	4970	4970	4970	4970	0
360	20240402	142600	28179875	4970	4970	4970	4970	0
361	20240402	142500	28179875	4970	4945	4970	4945	62
362	20240402	142400	27873235	4970	4970	4970	4970	2
363	20240402	142300	27863295	4945	4945	4945	4945	0
364	20240402	142200	27863295	4945	4945	4945	4945	0
365	20240402	142100	27863295	4945	4950	4950	4945	400
366	20240402	142000	25883470	4980	4980	4980	4980	0
367	20240402	141900	25883470	4980	4980	4980	4980	0
368	20240402	141800	25883470	4980	4980	4980	4980	1
369	20240402	141700	25878490	4980	4980	4980	4980	0
370	20240402	141600	25878490	4980	4980	4980	4980	0
371	20240402	141500	25878490	4980	4980	4980	4980	0
372	20240402	141400	25878490	4980	4980	4980	4980	0
373	20240402	141300	25878490	4980	4980	4980	4980	0
374	20240402	141200	25878490	4980	4980	4980	4980	0
375	20240402	141100	25878490	4980	4980	4980	4980	0
376	20240402	141000	25878490	4980	4980	4980	4980	0
377	20240402	140900	25878490	4980	4980	4980	4980	0
378	20240402	140800	25878490	4980	4980	4980	4980	0
379	20240402	140700	25878490	4980	4980	4980	4980	0
380	20240402	140600	25878490	4980	4980	4980	4980	0
381	20240402	140500	25878490	4980	4980	4980	4980	0
382	20240402	140400	25878490	4980	4980	4980	4980	0
383	20240402	140300	25878490	4980	4980	4980	4980	2
384	20240402	140200	25868530	4950	4950	4950	4950	42
385	20240402	140100	25660630	4950	4950	4950	4950	0
386	20240402	140000	25660630	4950	4950	4950	4950	0
387	20240402	135900	25660630	4950	4950	4950	4950	0
388	20240402	135800	25660630	4950	4950	4950	4950	0
389	20240402	135700	25660630	4950	4950	4950	4950	0
390	20240402	135600	25660630	4950	4950	4950	4950	0
391	20240402	135500	25660630	4950	4950	4950	4950	0
392	20240402	135400	25660630	4950	4950	4950	4950	0
393	20240402	135300	25660630	4950	4950	4950	4950	0
394	20240402	135200	25660630	4950	4950	4950	4950	0
395	20240402	135100	25660630	4950	4950	4950	4950	2
396	20240402	135000	25650730	4980	4980	4980	4980	0
397	20240402	134900	25650730	4980	4980	4980	4980	0
398	20240402	134800	25650730	4980	4980	4980	4980	0
399	20240402	134700	25650730	4980	4980	4980	4980	0
400	20240402	134600	25650730	4980	4970	4980	4970	65
401	20240402	134500	25327640	4970	4970	4970	4970	0
402	20240402	134400	25327640	4970	4970	4970	4970	0
403	20240402	134300	25327640	4970	4970	4970	4970	0
404	20240402	134200	25327640	4970	4970	4970	4970	0
405	20240402	134100	25327640	4970	4970	4970	4970	0
406	20240402	134000	25327640	4970	4970	4970	4970	0
407	20240402	133900	25327640	4970	4970	4970	4970	200
408	20240402	133800	24333640	4970	4970	4970	4970	0
409	20240402	133700	24333640	4970	4970	4970	4970	0
410	20240402	133600	24333640	4970	4970	4970	4970	0
411	20240402	133500	24333640	4970	4970	4970	4970	0
412	20240402	133400	24333640	4970	4970	4970	4970	0
413	20240402	133300	24333640	4970	4970	4970	4970	0
414	20240402	133200	24333640	4970	4970	4970	4970	0
415	20240402	133100	24333640	4970	4970	4970	4970	0
416	20240402	133000	24333640	4970	4970	4970	4970	0
417	20240402	132900	24333640	4970	4970	4970	4970	0
418	20240402	132800	24333640	4970	4970	4970	4970	0
419	20240402	132700	24333640	4970	4970	4970	4970	0
420	20240402	132600	24333640	4970	4970	4970	4970	0
421	20240402	132500	24333640	4970	4970	4970	4970	0
422	20240402	132400	24333640	4970	4970	4970	4970	0
423	20240402	132300	24333640	4970	4970	4970	4970	0
424	20240402	132200	24333640	4970	4970	4970	4970	0
425	20240402	132100	24333640	4970	4970	4970	4970	0
426	20240402	132000	24333640	4970	4970	4970	4970	0
427	20240402	131900	24333640	4970	4970	4970	4970	0
428	20240402	131800	24333640	4970	4970	4970	4970	0
429	20240402	131700	24333640	4970	4970	4970	4970	0
430	20240402	131600	24333640	4970	4970	4970	4970	0
431	20240402	131500	24333640	4970	4950	4970	4950	24
432	20240402	131400	24214800	4970	4970	4970	4970	0
433	20240402	131300	24214800	4970	4970	4970	4970	0
434	20240402	131200	24214800	4970	4970	4970	4970	0
435	20240402	131100	24214800	4970	4950	4970	4950	29
436	20240402	131000	24071210	4970	4950	4970	4950	38
437	20240402	130900	23883070	4980	4980	4980	4980	0
438	20240402	130800	23883070	4980	4980	4980	4980	0
439	20240402	130700	23883070	4980	4980	4980	4980	0
440	20240402	130600	23883070	4980	4980	4980	4980	0
441	20240402	130500	23883070	4980	4980	4980	4980	0
442	20240402	130400	23883070	4980	4980	4980	4980	0
443	20240402	130300	23883070	4980	4980	4980	4980	0
444	20240402	130200	23883070	4980	4980	4980	4980	0
445	20240402	130100	23883070	4980	4980	4980	4980	0
446	20240402	130000	23883070	4980	4980	4980	4980	0
447	20240402	125900	23883070	4980	4980	4980	4980	0
448	20240402	125800	23883070	4980	4980	4980	4980	0
449	20240402	125700	23883070	4980	4980	4980	4980	2
450	20240402	125600	23873110	4950	4950	4950	4950	0
451	20240402	125500	23873110	4950	4950	4950	4950	0
452	20240402	125400	23873110	4950	4950	4950	4950	300
453	20240402	125300	22388110	4980	4980	4980	4980	0
454	20240402	125200	22388110	4980	4980	4980	4980	0
455	20240402	125100	22388110	4980	4980	4980	4980	0
456	20240402	125000	22388110	4980	4980	4980	4980	0
457	20240402	124900	22388110	4980	4980	4980	4980	0
458	20240402	124800	22388110	4980	4980	4980	4980	0
459	20240402	124700	22388110	4980	4980	4980	4980	0
460	20240402	124600	22388110	4980	4980	4980	4980	0
461	20240402	124500	22388110	4980	4980	4980	4980	0
462	20240402	124400	22388110	4980	4980	4980	4980	0
463	20240402	124300	22388110	4980	4980	4980	4980	0
464	20240402	124200	22388110	4980	4980	4980	4980	0
465	20240402	124100	22388110	4980	4980	4980	4980	0
466	20240402	124000	22388110	4980	4980	4980	4980	0
467	20240402	123900	22388110	4980	4980	4980	4980	0
468	20240402	123800	22388110	4980	4980	4980	4980	0
469	20240402	123700	22388110	4980	4980	4980	4980	0
470	20240402	123600	22388110	4980	4980	4980	4980	0
471	20240402	123500	22388110	4980	4980	4980	4980	0
472	20240402	123400	22388110	4980	4980	4980	4980	0
473	20240402	123300	22388110	4980	4980	4980	4980	0
474	20240402	123200	22388110	4980	4980	4980	4980	0
475	20240402	123100	22388110	4980	4980	4980	4980	0
476	20240402	123000	22388110	4980	4980	4980	4980	0
477	20240402	122900	22388110	4980	4980	4980	4980	0
478	20240402	122800	22388110	4980	4980	4980	4980	0
479	20240402	122700	22388110	4980	4980	4980	4980	0
480	20240402	122600	22388110	4980	4980	4980	4980	0
481	20240402	122500	22388110	4980	4980	4980	4980	0
482	20240402	122400	22388110	4980	4980	4980	4980	0
483	20240402	122300	22388110	4980	4980	4980	4980	0
484	20240402	122200	22388110	4980	4980	4980	4980	0
485	20240402	122100	22388110	4980	4980	4980	4980	0
486	20240402	122000	22388110	4980	4980	4980	4980	0
487	20240402	121900	22388110	4980	4980	4980	4980	0
488	20240402	121800	22388110	4980	4980	4980	4980	0
489	20240402	121700	22388110	4980	4980	4980	4980	0
490	20240402	121600	22388110	4980	4980	4980	4980	0
491	20240402	121500	22388110	4980	4980	4980	4980	0
492	20240402	121400	22388110	4980	4980	4980	4980	0
493	20240402	121300	22388110	4980	4980	4980	4980	0
494	20240402	121200	22388110	4980	4980	4980	4980	0
495	20240402	121100	22388110	4980	4980	4980	4980	0
496	20240402	121000	22388110	4980	4980	4980	4980	0
497	20240402	120900	22388110	4980	4980	4980	4980	0
498	20240402	120800	22388110	4980	4980	4980	4980	2
499	20240402	120700	22378150	4980	4980	4980	4980	0
500	20240402	120600	22378150	4980	4980	4980	4980	0
501	20240402	120500	22378150	4980	4980	4980	4980	0
502	20240402	120400	22378150	4980	4980	4980	4980	0
503	20240402	120300	22378150	4980	4980	4980	4980	0
504	20240402	120200	22378150	4980	4980	4980	4980	0
505	20240402	120100	22378150	4980	4980	4980	4980	0
506	20240402	120000	22378150	4980	4980	4980	4980	0
507	20240402	115900	22378150	4980	4980	4980	4980	0
508	20240402	115800	22378150	4980	4980	4980	4980	0
509	20240402	115700	22378150	4980	4980	4980	4980	0
510	20240402	115600	22378150	4980	4980	4980	4980	0
511	20240402	115500	22378150	4980	4980	4980	4980	0
512	20240402	115400	22378150	4980	4980	4980	4980	0
513	20240402	115300	22378150	4980	4980	4980	4980	0
514	20240402	115200	22378150	4980	4980	4980	4980	0
515	20240402	115100	22378150	4980	4980	4980	4980	0
516	20240402	115000	22378150	4980	4980	4980	4980	0
517	20240402	114900	22378150	4980	4980	4980	4980	0
518	20240402	114800	22378150	4980	4980	4980	4980	0
519	20240402	114700	22378150	4980	4980	4980	4980	0
520	20240402	114600	22378150	4980	4980	4980	4980	0
521	20240402	114500	22378150	4980	4980	4980	4980	0
522	20240402	114400	22378150	4980	4980	4980	4980	0
523	20240402	114300	22378150	4980	4980	4980	4980	0
524	20240402	114200	22378150	4980	4980	4980	4980	0
525	20240402	114100	22378150	4980	4980	4980	4980	0
526	20240402	114000	22378150	4980	4980	4980	4980	0
527	20240402	113900	22378150	4980	4980	4980	4980	0
528	20240402	113800	22378150	4980	4980	4980	4980	0
529	20240402	113700	22378150	4980	4980	4980	4980	0
530	20240402	113600	22378150	4980	4980	4980	4980	0
531	20240402	113500	22378150	4980	4980	4980	4980	0
532	20240402	113400	22378150	4980	4980	4980	4980	0
533	20240402	113300	22378150	4980	4980	4980	4980	0
534	20240402	113200	22378150	4980	4980	4980	4980	0
535	20240402	113100	22378150	4980	4980	4980	4980	0
536	20240402	113000	22378150	4980	4980	4980	4980	0
537	20240402	112900	22378150	4980	4980	4980	4980	4
538	20240402	112800	22358230	4980	4980	4980	4980	0
539	20240402	112700	22358230	4980	4980	4980	4980	0
540	20240402	112600	22358230	4980	4980	4980	4980	0
541	20240402	112500	22358230	4980	4980	4980	4980	0
542	20240402	112400	22358230	4980	4980	4980	4980	0
543	20240402	112300	22358230	4980	4980	4980	4980	0
544	20240402	112200	22358230	4980	4980	4980	4980	0
545	20240402	112100	22358230	4980	4980	4980	4980	0
546	20240402	112000	22358230	4980	4980	4980	4980	0
547	20240402	111900	22358230	4980	4980	4980	4980	0
548	20240402	111800	22358230	4980	4980	4980	4980	0
549	20240402	111700	22358230	4980	4980	4980	4980	0
550	20240402	111600	22358230	4980	4980	4980	4980	0
551	20240402	111500	22358230	4980	4980	4980	4980	0
552	20240402	111400	22358230	4980	4980	4980	4980	210
553	20240402	111300	21312430	4980	4980	4980	4980	0
554	20240402	111200	21312430	4980	4980	4980	4980	0
555	20240402	111100	21312430	4980	4980	4980	4980	0
556	20240402	111000	21312430	4980	4980	4980	4980	0
557	20240402	110900	21312430	4980	4980	4980	4980	0
558	20240402	110800	21312430	4980	4980	4980	4980	0
559	20240402	110700	21312430	4980	4980	4980	4980	0
560	20240402	110600	21312430	4980	4980	4980	4980	0
561	20240402	110500	21312430	4980	4980	4980	4980	0
562	20240402	110400	21312430	4980	4980	4980	4980	0
563	20240402	110300	21312430	4980	4980	4980	4980	0
564	20240402	110200	21312430	4980	4980	4980	4980	0
565	20240402	110100	21312430	4980	4980	4980	4980	0
566	20240402	110000	21312430	4980	4980	4980	4980	0
567	20240402	105900	21312430	4980	4980	4980	4980	0
568	20240402	105800	21312430	4980	4980	4980	4980	0
569	20240402	105700	21312430	4980	4980	4980	4980	0
570	20240402	105600	21312430	4980	4980	4980	4980	0
571	20240402	105500	21312430	4980	4980	4980	4980	0
572	20240402	105400	21312430	4980	4980	4980	4980	0
573	20240402	105300	21312430	4980	4980	4980	4980	0
574	20240402	105200	21312430	4980	4980	4980	4980	0
575	20240402	105100	21312430	4980	4980	4980	4980	0
576	20240402	105000	21312430	4980	4980	4980	4980	0
577	20240402	104900	21312430	4980	4980	4980	4980	0
578	20240402	104800	21312430	4980	4980	4980	4980	0
579	20240402	104700	21312430	4980	4980	4980	4980	0
580	20240402	104600	21312430	4980	4980	4980	4980	0
581	20240402	104500	21312430	4980	4955	4980	4955	56
582	20240402	104400	21034875	4965	4965	4965	4965	0
583	20240402	104300	21034875	4965	4965	4965	4965	0
584	20240402	104200	21034875	4965	4965	4965	4965	0
585	20240402	104100	21034875	4965	4965	4965	4965	0
586	20240402	104000	21034875	4965	4965	4965	4965	0
587	20240402	103900	21034875	4965	4965	4965	4965	0
588	20240402	103800	21034875	4965	4965	4965	4965	0
589	20240402	103700	21034875	4965	4965	4965	4965	162
590	20240402	103600	20230545	4950	4950	4950	4950	0
591	20240402	103500	20230545	4950	4950	4950	4950	0
592	20240402	103400	20230545	4950	4950	4950	4950	0
593	20240402	103300	20230545	4950	4955	4955	4950	200
594	20240402	103200	19240045	4965	4965	4965	4965	0
595	20240402	103100	19240045	4965	4965	4965	4965	100
596	20240402	103000	18743545	4965	4965	4965	4965	100
597	20240402	102900	18247045	4965	4965	4965	4965	50
598	20240402	102800	17998795	4965	4965	4965	4965	0
599	20240402	102700	17998795	4965	4965	4965	4965	0
600	20240402	102600	17998795	4965	4965	4965	4965	0
601	20240402	102500	17998795	4965	4965	4965	4965	0
602	20240402	102400	17998795	4965	4965	4965	4965	0
603	20240402	102300	17998795	4965	4965	4965	4965	0
604	20240402	102200	17998795	4965	4965	4965	4965	0
605	20240402	102100	17998795	4965	4965	4965	4965	0
606	20240402	102000	17998795	4965	4965	4965	4965	0
607	20240402	101900	17998795	4965	4965	4965	4965	0
608	20240402	101800	17998795	4965	4965	4965	4965	0
609	20240402	101700	17998795	4965	4965	4965	4965	0
610	20240402	101600	17998795	4965	4960	4965	4950	202
611	20240402	101500	16998080	4965	4965	4965	4965	0
612	20240402	101400	16998080	4965	4965	4965	4965	0
613	20240402	101300	16998080	4965	4965	4965	4965	0
614	20240402	101200	16998080	4965	4965	4965	4965	0
615	20240402	101100	16998080	4965	4965	4965	4965	0
616	20240402	101000	16998080	4965	4965	4965	4965	1
617	20240402	100900	16993115	4965	4965	4965	4965	0
618	20240402	100800	16993115	4965	4965	4965	4965	0
619	20240402	100700	16993115	4965	4965	4965	4965	1
620	20240402	100600	16988150	4965	4965	4965	4965	109
621	20240402	100500	16446965	4965	4965	4965	4965	0
622	20240402	100400	16446965	4965	4965	4980	4965	104
623	20240402	100300	15930590	4965	4965	4965	4965	3
624	20240402	100200	15915695	4980	4980	4980	4980	0
625	20240402	100100	15915695	4980	4980	4980	4980	0
626	20240402	100000	15915695	4980	4980	4980	4980	0
627	20240402	095900	15915695	4980	4980	4980	4980	0
628	20240402	095800	15915695	4980	4980	4980	4980	1
629	20240402	095700	15910715	5000	5000	5000	5000	1
630	20240402	095600	15905715	5000	5000	5000	5000	0
631	20240402	095500	15905715	5000	5000	5000	5000	0
632	20240402	095400	15905715	5000	5000	5000	5000	0
633	20240402	095300	15905715	5000	5000	5000	5000	0
634	20240402	095200	15905715	5000	5000	5000	5000	0
635	20240402	095100	15905715	5000	5000	5000	5000	0
636	20240402	095000	15905715	5000	5000	5000	5000	0
637	20240402	094900	15905715	5000	5000	5000	5000	0
638	20240402	094800	15905715	5000	5000	5000	5000	0
639	20240402	094700	15905715	5000	5000	5000	5000	0
640	20240402	094600	15905715	5000	5000	5000	5000	0
641	20240402	094500	15905715	5000	4995	5000	4995	15
642	20240402	094400	15830785	4965	4965	4965	4965	50
643	20240402	094300	15582535	4965	4965	4965	4965	0
644	20240402	094200	15582535	4965	4965	4965	4965	0
645	20240402	094100	15582535	4965	4965	4965	4965	0
646	20240402	094000	15582535	4965	4965	4965	4965	0
647	20240402	093900	15582535	4965	4965	4965	4965	0
648	20240402	093800	15582535	4965	4965	4965	4965	0
649	20240402	093700	15582535	4965	4965	4965	4965	0
650	20240402	093600	15582535	4965	4965	4965	4965	0
651	20240402	093500	15582535	4965	4965	4965	4965	0
652	20240402	093400	15582535	4965	4970	4970	4965	40
653	20240402	093300	15383785	4980	4980	4980	4980	1
654	20240402	093200	15378805	5010	5010	5010	5010	0
655	20240402	093100	15378805	5010	5000	5010	5000	45
656	20240402	093000	15153795	4980	4980	4980	4980	0
657	20240402	092900	15153795	4980	4980	4980	4980	0
658	20240402	092800	15153795	4980	4980	4980	4980	0
659	20240402	092700	15153795	4980	4980	4980	4980	0
660	20240402	092600	15153795	4980	4980	4980	4980	0
661	20240402	092500	15153795	4980	4980	4980	4980	0
662	20240402	092400	15153795	4980	4980	4980	4980	0
663	20240402	092300	15153795	4980	4980	4980	4980	0
664	20240402	092200	15153795	4980	4980	4980	4980	0
665	20240402	092100	15153795	4980	4980	4980	4980	300
666	20240402	092000	13659795	5010	5010	5010	5010	0
667	20240402	091900	13659795	5010	5010	5010	5010	0
668	20240402	091800	13659795	5010	5010	5010	5010	0
669	20240402	091700	13659795	5010	5010	5010	5010	0
670	20240402	091600	13659795	5010	5010	5010	5010	1
671	20240402	091500	13654785	4970	4970	4970	4970	130
672	20240402	091400	13008685	5010	5010	5010	5010	1
673	20240402	091300	13003675	4965	4965	4965	4965	0
674	20240402	091200	13003675	4965	4965	4965	4965	0
675	20240402	091100	13003675	4965	4965	4965	4965	0
676	20240402	091000	13003675	4965	4965	4965	4965	0
677	20240402	090900	13003675	4965	4965	4965	4965	30
678	20240402	090800	12854725	4965	5000	5000	4965	277
679	20240402	090700	11479385	4965	4965	4965	4965	0
680	20240402	090600	11479385	4965	4965	4965	4965	91
681	20240402	090500	11027570	4980	4985	4985	4980	244
682	20240402	090400	9812230	5080	5080	5080	5080	1
683	20240402	090300	9807150	5000	5000	5000	5000	0
684	20240402	090200	9807150	5000	5000	5000	5000	12
685	20240402	090100	9747150	5090	5090	5090	5090	37
686	20240402	090000	9558820	5120	4950	5120	4950	1931