KissMeData/122450/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	201700	47758495	4750	4750	4750	4750	50
3	20240425	201600	47758495	4750	4750	4750	4750	0
4	20240425	201500	47758495	4750	4750	4750	4750	0
5	20240425	201400	47758495	4750	4750	4750	4750	0
6	20240425	201300	47758495	4750	4750	4750	4750	0
7	20240425	201200	47758495	4750	4750	4750	4750	0
8	20240425	201100	47758495	4750	4750	4750	4750	0
9	20240425	201000	47758495	4750	4750	4750	4750	0
10	20240425	200900	47758495	4750	4750	4750	4750	0
11	20240425	200800	47758495	4750	4750	4750	4750	0
12	20240425	200700	47758495	4750	4750	4750	4750	0
13	20240425	200600	47758495	4750	4750	4750	4750	0
14	20240425	200500	47758495	4750	4750	4750	4750	0
15	20240425	200400	47758495	4750	4750	4750	4750	0
16	20240425	200300	47758495	4750	4750	4750	4750	0
17	20240425	200200	47758495	4750	4750	4750	4750	0
18	20240425	200100	47758495	4750	4750	4750	4750	0
19	20240425	200000	47758495	4750	4750	4750	4750	0
20	20240425	195900	47758495	4750	4750	4750	4750	0
21	20240425	195800	47758495	4750	4750	4750	4750	0
22	20240425	195700	47758495	4750	4750	4750	4750	0
23	20240425	195600	47758495	4750	4750	4750	4750	0
24	20240425	195500	47758495	4750	4750	4750	4750	0
25	20240425	195400	47758495	4750	4750	4750	4750	0
26	20240425	195300	47758495	4750	4750	4750	4750	0
27	20240425	195200	47758495	4750	4750	4750	4750	0
28	20240425	195100	47758495	4750	4750	4750	4750	0
29	20240425	195000	47758495	4750	4750	4750	4750	0
30	20240425	194900	47758495	4750	4750	4750	4750	0
31	20240425	194800	47758495	4750	4750	4750	4750	0
32	20240425	194700	47758495	4750	4750	4750	4750	50
33	20240425	194600	47758495	4750	4750	4750	4750	0
34	20240425	194500	47758495	4750	4750	4750	4750	0
35	20240425	194400	47758495	4750	4750	4750	4750	0
36	20240425	194300	47758495	4750	4750	4750	4750	0
37	20240425	194200	47758495	4750	4750	4750	4750	0
38	20240425	194100	47758495	4750	4750	4750	4750	0
39	20240425	194000	47758495	4750	4750	4750	4750	0
40	20240425	193900	47758495	4750	4750	4750	4750	0
41	20240425	193800	47758495	4750	4750	4750	4750	0
42	20240425	193700	47758495	4750	4750	4750	4750	0
43	20240425	193600	47758495	4750	4750	4750	4750	0
44	20240425	193500	47758495	4750	4750	4750	4750	0
45	20240425	193400	47758495	4750	4750	4750	4750	0
46	20240425	193300	47758495	4750	4750	4750	4750	0
47	20240425	193200	47758495	4750	4750	4750	4750	0
48	20240425	193100	47758495	4750	4750	4750	4750	0
49	20240425	193000	47758495	4750	4750	4750	4750	0
50	20240425	192900	47758495	4750	4750	4750	4750	0
51	20240425	192800	47758495	4750	4750	4750	4750	0
52	20240425	192700	47758495	4750	4750	4750	4750	0
53	20240425	192600	47758495	4750	4750	4750	4750	0
54	20240425	192500	47758495	4750	4750	4750	4750	0
55	20240425	192400	47758495	4750	4750	4750	4750	0
56	20240425	192300	47758495	4750	4750	4750	4750	0
57	20240425	192200	47758495	4750	4750	4750	4750	0
58	20240425	192100	47758495	4750	4750	4750	4750	0
59	20240425	192000	47758495	4750	4750	4750	4750	0
60	20240425	191900	47758495	4750	4750	4750	4750	0
61	20240425	191800	47758495	4750	4750	4750	4750	0
62	20240425	191700	47758495	4750	4750	4750	4750	50
63	20240425	191600	47758495	4750	4750	4750	4750	0
64	20240425	191500	47758495	4750	4750	4750	4750	0
65	20240425	191400	47758495	4750	4750	4750	4750	0
66	20240425	191300	47758495	4750	4750	4750	4750	0
67	20240425	191200	47758495	4750	4750	4750	4750	0
68	20240425	191100	47758495	4750	4750	4750	4750	0
69	20240425	191000	47758495	4750	4750	4750	4750	0
70	20240425	190900	47758495	4750	4750	4750	4750	0
71	20240425	190800	47758495	4750	4750	4750	4750	0
72	20240425	190700	47758495	4750	4750	4750	4750	0
73	20240425	190600	47758495	4750	4750	4750	4750	0
74	20240425	190500	47758495	4750	4750	4750	4750	0
75	20240425	190400	47758495	4750	4750	4750	4750	0
76	20240425	190300	47758495	4750	4750	4750	4750	0
77	20240425	190200	47758495	4750	4750	4750	4750	0
78	20240425	190100	47758495	4750	4750	4750	4750	0
79	20240425	190000	47758495	4750	4750	4750	4750	0
80	20240425	185900	47758495	4750	4750	4750	4750	0
81	20240425	185800	47758495	4750	4750	4750	4750	0
82	20240425	185700	47758495	4750	4750	4750	4750	0
83	20240425	185600	47758495	4750	4750	4750	4750	0
84	20240425	185500	47758495	4750	4750	4750	4750	0
85	20240425	185400	47758495	4750	4750	4750	4750	0
86	20240425	185300	47758495	4750	4750	4750	4750	0
87	20240425	185200	47758495	4750	4750	4750	4750	0
88	20240425	185100	47758495	4750	4750	4750	4750	0
89	20240425	185000	47758495	4750	4750	4750	4750	0
90	20240425	184900	47758495	4750	4750	4750	4750	0
91	20240425	184800	47758495	4750	4750	4750	4750	0
92	20240425	184700	47758495	4750	4750	4750	4750	50
93	20240425	184600	47758495	4750	4750	4750	4750	0
94	20240425	184500	47758495	4750	4750	4750	4750	0
95	20240425	184400	47758495	4750	4750	4750	4750	0
96	20240425	184300	47758495	4750	4750	4750	4750	0
97	20240425	184200	47758495	4750	4750	4750	4750	0
98	20240425	184100	47758495	4750	4750	4750	4750	0
99	20240425	184000	47758495	4750	4750	4750	4750	0
100	20240425	183900	47758495	4750	4750	4750	4750	0
101	20240425	183800	47758495	4750	4750	4750	4750	0
102	20240425	183700	47758495	4750	4750	4750	4750	0
103	20240425	183600	47758495	4750	4750	4750	4750	0
104	20240425	183500	47758495	4750	4750	4750	4750	0
105	20240425	183400	47758495	4750	4750	4750	4750	0
106	20240425	183300	47758495	4750	4750	4750	4750	0
107	20240425	183200	47758495	4750	4750	4750	4750	0
108	20240425	183100	47758495	4750	4750	4750	4750	0
109	20240425	183000	47758495	4750	4750	4750	4750	0
110	20240425	182900	47758495	4750	4750	4750	4750	0
111	20240425	182800	47758495	4750	4750	4750	4750	0
112	20240425	182700	47758495	4750	4750	4750	4750	0
113	20240425	182600	47758495	4750	4750	4750	4750	0
114	20240425	182500	47758495	4750	4750	4750	4750	0
115	20240425	182400	47758495	4750	4750	4750	4750	0
116	20240425	182300	47758495	4750	4750	4750	4750	0
117	20240425	182200	47758495	4750	4750	4750	4750	0
118	20240425	182100	47758495	4750	4750	4750	4750	0
119	20240425	182000	47758495	4750	4750	4750	4750	0
120	20240425	181900	47758495	4750	4750	4750	4750	0
121	20240425	181800	47758495	4750	4750	4750	4750	0
122	20240425	181700	47758495	4750	4750	4750	4750	50
123	20240425	181600	47758495	4750	4750	4750	4750	0
124	20240425	181500	47758495	4750	4750	4750	4750	0
125	20240425	181400	47758495	4750	4750	4750	4750	0
126	20240425	181300	47758495	4750	4750	4750	4750	0
127	20240425	181200	47758495	4750	4750	4750	4750	0
128	20240425	181100	47758495	4750	4750	4750	4750	0
129	20240425	181000	47758495	4750	4750	4750	4750	0
130	20240425	180900	47758495	4750	4750	4750	4750	0
131	20240425	180800	47758495	4750	4750	4750	4750	0
132	20240425	180700	47758495	4750	4750	4750	4750	0
133	20240425	180600	47758495	4750	4750	4750	4750	0
134	20240425	180500	47758495	4750	4750	4750	4750	0
135	20240425	180400	47758495	4750	4750	4750	4750	0
136	20240425	180300	47758495	4750	4750	4750	4750	0
137	20240425	180200	47758495	4750	4750	4750	4750	0
138	20240425	180100	47758495	4750	4750	4750	4750	0
139	20240425	180000	47758495	4750	4750	4750	4750	0
140	20240425	175900	47758495	4750	4750	4750	4750	0
141	20240425	175800	47758495	4750	4750	4750	4750	0
142	20240425	175700	47758495	4750	4750	4750	4750	0
143	20240425	175600	47758495	4750	4750	4750	4750	0
144	20240425	175500	47758495	4750	4750	4750	4750	0
145	20240425	175400	47758495	4750	4750	4750	4750	0
146	20240425	175300	47758495	4750	4750	4750	4750	0
147	20240425	175200	47758495	4750	4750	4750	4750	0
148	20240425	175100	47758495	4750	4750	4750	4750	0
149	20240425	175000	47758495	4750	4750	4750	4750	0
150	20240425	174900	47758495	4750	4750	4750	4750	0
151	20240425	174800	47758495	4750	4750	4750	4750	0
152	20240425	174700	47758495	4750	4750	4750	4750	50
153	20240425	174600	47758495	4750	4750	4750	4750	0
154	20240425	174500	47758495	4750	4750	4750	4750	0
155	20240425	174400	47758495	4750	4750	4750	4750	0
156	20240425	174300	47758495	4750	4750	4750	4750	0
157	20240425	174200	47758495	4750	4750	4750	4750	0
158	20240425	174100	47758495	4750	4750	4750	4750	0
159	20240425	174000	47758495	4750	4750	4750	4750	0
160	20240425	173900	47758495	4750	4750	4750	4750	0
161	20240425	173800	47758495	4750	4750	4750	4750	0
162	20240425	173700	47758495	4750	4750	4750	4750	0
163	20240425	173600	47758495	4750	4750	4750	4750	0
164	20240425	173500	47758495	4750	4750	4750	4750	0
165	20240425	173400	47758495	4750	4750	4750	4750	0
166	20240425	173300	47758495	4750	4750	4750	4750	0
167	20240425	173200	47758495	4750	4750	4750	4750	0
168	20240425	173100	47758495	4750	4750	4750	4750	0
169	20240425	173000	47758495	4750	4750	4750	4750	0
170	20240425	172900	47758495	4750	4750	4750	4750	0
171	20240425	172800	47758495	4750	4750	4750	4750	0
172	20240425	172700	47758495	4750	4750	4750	4750	0
173	20240425	172600	47758495	4750	4750	4750	4750	0
174	20240425	172500	47758495	4750	4750	4750	4750	0
175	20240425	172400	47758495	4750	4750	4750	4750	0
176	20240425	172300	47758495	4750	4750	4750	4750	0
177	20240425	172200	47758495	4750	4750	4750	4750	0
178	20240425	172100	47758495	4750	4750	4750	4750	0
179	20240425	172000	47758495	4750	4750	4750	4750	0
180	20240425	171900	47758495	4750	4750	4750	4750	0
181	20240425	171800	47758495	4750	4750	4750	4750	0
182	20240425	171700	47758495	4750	4750	4750	4750	50
183	20240425	171600	47758495	4750	4750	4750	4750	0
184	20240425	171500	47758495	4750	4750	4750	4750	0
185	20240425	171400	47758495	4750	4750	4750	4750	0
186	20240425	171300	47758495	4750	4750	4750	4750	0
187	20240425	171200	47758495	4750	4750	4750	4750	0
188	20240425	171100	47758495	4750	4750	4750	4750	0
189	20240425	171000	47758495	4750	4750	4750	4750	0
190	20240425	170900	47758495	4750	4750	4750	4750	0
191	20240425	170800	47758495	4750	4750	4750	4750	0
192	20240425	170700	47758495	4750	4750	4750	4750	0
193	20240425	170600	47758495	4750	4750	4750	4750	0
194	20240425	170500	47758495	4750	4750	4750	4750	0
195	20240425	170400	47758495	4750	4750	4750	4750	0
196	20240425	170300	47758495	4750	4750	4750	4750	0
197	20240425	170200	47758495	4750	4750	4750	4750	0
198	20240425	170100	47758495	4750	4750	4750	4750	0
199	20240425	170000	47758495	4750	4750	4750	4750	0
200	20240425	165900	47758495	4750	4750	4750	4750	0
201	20240425	165800	47758495	4750	4750	4750	4750	0
202	20240425	165700	47758495	4750	4750	4750	4750	0
203	20240425	165600	47758495	4750	4750	4750	4750	0
204	20240425	165500	47758495	4750	4750	4750	4750	0
205	20240425	165400	47758495	4750	4750	4750	4750	0
206	20240425	165300	47758495	4750	4750	4750	4750	0
207	20240425	165200	47758495	4750	4750	4750	4750	0
208	20240425	165100	47758495	4750	4750	4750	4750	0
209	20240425	165000	47758495	4750	4750	4750	4750	0
210	20240425	164900	47758495	4750	4750	4750	4750	0
211	20240425	164800	47758495	4750	4750	4750	4750	0
212	20240425	164700	47758495	4750	4750	4750	4750	50
213	20240425	164600	47758495	4750	4750	4750	4750	0
214	20240425	164500	47758495	4750	4750	4750	4750	0
215	20240425	164400	47758495	4750	4750	4750	4750	0
216	20240425	164300	47758495	4750	4750	4750	4750	0
217	20240425	164200	47758495	4750	4750	4750	4750	0
218	20240425	164100	47758495	4750	4750	4750	4750	0
219	20240425	164000	47758495	4750	4750	4750	4750	0
220	20240425	163900	47758495	4750	4750	4750	4750	0
221	20240425	163800	47758495	4750	4750	4750	4750	0
222	20240425	163700	47758495	4750	4750	4750	4750	0
223	20240425	163600	47758495	4750	4750	4750	4750	0
224	20240425	163500	47758495	4750	4750	4750	4750	0
225	20240425	163400	47758495	4750	4750	4750	4750	0
226	20240425	163300	47758495	4750	4750	4750	4750	0
227	20240425	163200	47758495	4750	4750	4750	4750	0
228	20240425	163100	47758495	4750	4750	4750	4750	0
229	20240425	163000	47758495	4750	4750	4750	4750	0
230	20240425	162900	47758495	4750	4750	4750	4750	0
231	20240425	162800	47758495	4750	4750	4750	4750	0
232	20240425	162700	47758495	4750	4750	4750	4750	0
233	20240425	162600	47758495	4750	4750	4750	4750	0
234	20240425	162500	47758495	4750	4750	4750	4750	0
235	20240425	162400	47758495	4750	4750	4750	4750	0
236	20240425	162300	47758495	4750	4750	4750	4750	0
237	20240425	162200	47758495	4750	4750	4750	4750	0
238	20240425	162100	47758495	4750	4750	4750	4750	0
239	20240425	162000	47758495	4750	4750	4750	4750	0
240	20240425	161900	47758495	4750	4750	4750	4750	0
241	20240425	161800	47758495	4750	4750	4750	4750	0
242	20240425	161700	47758495	4750	4750	4750	4750	50
243	20240425	161600	47758495	4750	4750	4750	4750	0
244	20240425	161500	47758495	4750	4750	4750	4750	0
245	20240425	161400	47758495	4750	4750	4750	4750	0
246	20240425	161300	47758495	4750	4750	4750	4750	0
247	20240425	161200	47758495	4750	4750	4750	4750	0
248	20240425	161100	47758495	4750	4750	4750	4750	0
249	20240425	161000	47758495	4750	4750	4750	4750	0
250	20240425	160900	47758495	4750	4750	4750	4750	0
251	20240425	160800	47758495	4750	4750	4750	4750	0
252	20240425	160700	47758495	4750	4750	4750	4750	0
253	20240425	160600	47758495	4750	4750	4750	4750	0
254	20240425	160500	47758495	4750	4750	4750	4750	0
255	20240425	160400	47758495	4750	4750	4750	4750	0
256	20240425	160300	47758495	4750	4750	4750	4750	0
257	20240425	160200	47758495	4750	4750	4750	4750	0
258	20240425	160100	47758495	4750	4750	4750	4750	0
259	20240425	160000	47758495	4750	4750	4750	4750	0
260	20240425	155900	47758495	4750	4750	4750	4750	0
261	20240425	155800	47758495	4750	4750	4750	4750	0
262	20240425	155700	47758495	4750	4750	4750	4750	0
263	20240425	155600	47758495	4750	4750	4750	4750	0
264	20240425	155500	47758495	4750	4750	4750	4750	0
265	20240425	155400	47758495	4750	4750	4750	4750	0
266	20240425	155300	47758495	4750	4750	4750	4750	0
267	20240425	155200	47758495	4750	4750	4750	4750	0
268	20240425	155100	47758495	4750	4750	4750	4750	0
269	20240425	155000	47758495	4750	4750	4750	4750	0
270	20240425	154900	47758495	4750	4750	4750	4750	0
271	20240425	154800	47758495	4750	4750	4750	4750	0
272	20240425	154700	47758495	4750	4750	4750	4750	50
273	20240425	154600	47758495	4750	4750	4750	4750	0
274	20240425	154500	47758495	4750	4750	4750	4750	0
275	20240425	154400	47758495	4750	4750	4750	4750	0
276	20240425	154300	47758495	4750	4750	4750	4750	0
277	20240425	154200	47758495	4750	4750	4750	4750	0
278	20240425	154100	47758495	4750	4750	4750	4750	0
279	20240425	154000	47758495	4750	4750	4750	4750	0
280	20240425	153900	47758495	4750	4750	4750	4750	0
281	20240425	153800	47758495	4750	4750	4750	4750	0
282	20240425	153700	47758495	4750	4750	4750	4750	0
283	20240425	153600	47758495	4750	4750	4750	4750	0
284	20240425	153500	47758495	4750	4750	4750	4750	0
285	20240425	153400	47758495	4750	4750	4750	4750	0
286	20240425	153300	47758495	4750	4750	4750	4750	0
287	20240425	153200	47758495	4750	4750	4750	4750	0
288	20240425	153100	47758495	4750	4750	4750	4750	0
289	20240425	153000	47758495	4750	4750	4750	4750	50
290	20240425	152900	47520995	4750	4750	4750	4750	0
291	20240425	152800	47520995	4750	4750	4750	4750	0
292	20240425	152700	47520995	4750	4750	4750	4750	0
293	20240425	152600	47520995	4750	4750	4750	4750	0
294	20240425	152500	47520995	4750	4750	4750	4750	0
295	20240425	152400	47520995	4750	4750	4750	4750	0
296	20240425	152300	47520995	4750	4750	4750	4750	0
297	20240425	152200	47520995	4750	4750	4750	4750	0
298	20240425	152100	47520995	4750	4750	4750	4750	0
299	20240425	152000	47520995	4750	4750	4750	4750	0
300	20240425	151900	47520995	4750	4750	4750	4750	0
301	20240425	151800	47520995	4750	4750	4750	4750	0
302	20240425	151700	47520995	4750	4750	4750	4750	0
303	20240425	151600	47520995	4750	4750	4750	4750	0
304	20240425	151500	47520995	4750	4750	4750	4750	0
305	20240425	151400	47520995	4750	4750	4750	4750	0
306	20240425	151300	47520995	4750	4750	4750	4750	0
307	20240425	151200	47520995	4750	4750	4750	4750	0
308	20240425	151100	47520995	4750	4750	4750	4750	0
309	20240425	151000	47520995	4750	4750	4750	4750	0
310	20240425	150900	47520995	4750	4750	4750	4750	0
311	20240425	150800	47520995	4750	4750	4750	4750	0
312	20240425	150700	47520995	4750	4750	4750	4750	0
313	20240425	150600	47520995	4750	4750	4750	4750	0
314	20240425	150500	47520995	4750	4750	4750	4750	1
315	20240425	150400	47516245	4745	4745	4745	4745	150
316	20240425	150300	46804495	4750	4750	4750	4750	0
317	20240425	150200	46804495	4750	4750	4750	4750	0
318	20240425	150100	46804495	4750	4750	4750	4750	0
319	20240425	150000	46804495	4750	4750	4750	4750	0
320	20240425	145900	46804495	4750	4750	4750	4750	0
321	20240425	145800	46804495	4750	4750	4750	4750	0
322	20240425	145700	46804495	4750	4750	4750	4750	0
323	20240425	145600	46804495	4750	4750	4750	4750	0
324	20240425	145500	46804495	4750	4750	4750	4750	1
325	20240425	145400	46799745	4740	4740	4740	4740	0
326	20240425	145300	46799745	4740	4740	4740	4740	50
327	20240425	145200	46562745	4750	4750	4750	4750	0
328	20240425	145100	46562745	4750	4750	4750	4750	0
329	20240425	145000	46562745	4750	4740	4750	4740	108
330	20240425	144900	46050815	4750	4750	4750	4750	0
331	20240425	144800	46050815	4750	4750	4750	4750	0
332	20240425	144700	46050815	4750	4750	4750	4750	0
333	20240425	144600	46050815	4750	4750	4750	4750	0
334	20240425	144500	46050815	4750	4750	4750	4750	1
335	20240425	144400	46046065	4750	4750	4750	4750	1
336	20240425	144300	46041315	4745	4745	4745	4745	0
337	20240425	144200	46041315	4745	4745	4745	4745	0
338	20240425	144100	46041315	4745	4745	4745	4745	0
339	20240425	144000	46041315	4745	4745	4745	4745	100
340	20240425	143900	45566815	4750	4750	4750	4750	0
341	20240425	143800	45566815	4750	4750	4750	4750	0
342	20240425	143700	45566815	4750	4750	4750	4750	0
343	20240425	143600	45566815	4750	4750	4750	4750	0
344	20240425	143500	45566815	4750	4750	4750	4750	0
345	20240425	143400	45566815	4750	4740	4750	4740	748
346	20240425	143300	42021195	4740	4740	4740	4740	0
347	20240425	143200	42021195	4740	4740	4740	4740	0
348	20240425	143100	42021195	4740	4740	4740	4740	0
349	20240425	143000	42021195	4740	4740	4740	4740	300
350	20240425	142900	40599195	4740	4740	4740	4740	10
351	20240425	142800	40551795	4740	4740	4740	4740	0
352	20240425	142700	40551795	4740	4735	4740	4735	301
353	20240425	142600	39126555	4740	4740	4740	4740	0
354	20240425	142500	39126555	4740	4740	4740	4740	0
355	20240425	142400	39126555	4740	4740	4740	4740	0
356	20240425	142300	39126555	4740	4740	4740	4740	0
357	20240425	142200	39126555	4740	4740	4740	4740	0
358	20240425	142100	39126555	4740	4740	4740	4740	0
359	20240425	142000	39126555	4740	4740	4740	4740	0
360	20240425	141900	39126555	4740	4740	4740	4740	0
361	20240425	141800	39126555	4740	4740	4740	4740	0
362	20240425	141700	39126555	4740	4740	4740	4740	0
363	20240425	141600	39126555	4740	4740	4740	4740	0
364	20240425	141500	39126555	4740	4740	4740	4740	0
365	20240425	141400	39126555	4740	4740	4740	4740	0
366	20240425	141300	39126555	4740	4740	4740	4740	0
367	20240425	141200	39126555	4740	4740	4740	4740	0
368	20240425	141100	39126555	4740	4740	4740	4740	0
369	20240425	141000	39126555	4740	4740	4740	4740	0
370	20240425	140900	39126555	4740	4740	4740	4740	0
371	20240425	140800	39126555	4740	4740	4740	4740	0
372	20240425	140700	39126555	4740	4740	4740	4740	0
373	20240425	140600	39126555	4740	4740	4740	4740	0
374	20240425	140500	39126555	4740	4740	4740	4740	0
375	20240425	140400	39126555	4740	4740	4740	4740	0
376	20240425	140300	39126555	4740	4740	4740	4740	0
377	20240425	140200	39126555	4740	4740	4740	4740	0
378	20240425	140100	39126555	4740	4740	4740	4740	0
379	20240425	140000	39126555	4740	4740	4740	4740	0
380	20240425	135900	39126555	4740	4740	4740	4740	0
381	20240425	135800	39126555	4740	4740	4740	4740	0
382	20240425	135700	39126555	4740	4740	4740	4740	0
383	20240425	135600	39126555	4740	4740	4740	4740	0
384	20240425	135500	39126555	4740	4740	4740	4740	0
385	20240425	135400	39126555	4740	4740	4740	4740	3
386	20240425	135300	39112335	4740	4740	4740	4740	0
387	20240425	135200	39112335	4740	4740	4740	4740	0
388	20240425	135100	39112335	4740	4740	4740	4740	0
389	20240425	135000	39112335	4740	4740	4740	4740	0
390	20240425	134900	39112335	4740	4740	4740	4740	0
391	20240425	134800	39112335	4740	4740	4740	4740	0
392	20240425	134700	39112335	4740	4740	4740	4740	0
393	20240425	134600	39112335	4740	4740	4740	4740	0
394	20240425	134500	39112335	4740	4740	4740	4740	0
395	20240425	134400	39112335	4740	4740	4740	4740	0
396	20240425	134300	39112335	4740	4740	4740	4740	0
397	20240425	134200	39112335	4740	4740	4740	4740	0
398	20240425	134100	39112335	4740	4740	4740	4740	0
399	20240425	134000	39112335	4740	4740	4740	4740	0
400	20240425	133900	39112335	4740	4740	4740	4740	0
401	20240425	133800	39112335	4740	4740	4740	4740	0
402	20240425	133700	39112335	4740	4740	4740	4740	0
403	20240425	133600	39112335	4740	4740	4740	4740	0
404	20240425	133500	39112335	4740	4740	4740	4740	0
405	20240425	133400	39112335	4740	4740	4740	4740	0
406	20240425	133300	39112335	4740	4740	4740	4740	0
407	20240425	133200	39112335	4740	4740	4740	4740	0
408	20240425	133100	39112335	4740	4740	4740	4740	0
409	20240425	133000	39112335	4740	4740	4740	4740	0
410	20240425	132900	39112335	4740	4740	4740	4740	0
411	20240425	132800	39112335	4740	4740	4740	4740	0
412	20240425	132700	39112335	4740	4740	4740	4740	0
413	20240425	132600	39112335	4740	4740	4740	4740	0
414	20240425	132500	39112335	4740	4740	4740	4740	0
415	20240425	132400	39112335	4740	4740	4740	4740	0
416	20240425	132300	39112335	4740	4740	4740	4740	0
417	20240425	132200	39112335	4740	4740	4740	4740	0
418	20240425	132100	39112335	4740	4740	4740	4740	0
419	20240425	132000	39112335	4740	4740	4740	4740	0
420	20240425	131900	39112335	4740	4740	4740	4740	0
421	20240425	131800	39112335	4740	4740	4740	4740	0
422	20240425	131700	39112335	4740	4730	4740	4730	14
423	20240425	131600	39046090	4740	4740	4740	4740	0
424	20240425	131500	39046090	4740	4740	4740	4740	0
425	20240425	131400	39046090	4740	4740	4740	4740	0
426	20240425	131300	39046090	4740	4740	4740	4740	0
427	20240425	131200	39046090	4740	4740	4740	4740	0
428	20240425	131100	39046090	4740	4740	4740	4740	0
429	20240425	131000	39046090	4740	4740	4740	4740	0
430	20240425	130900	39046090	4740	4740	4740	4740	0
431	20240425	130800	39046090	4740	4740	4740	4740	0
432	20240425	130700	39046090	4740	4740	4740	4740	0
433	20240425	130600	39046090	4740	4740	4740	4740	0
434	20240425	130500	39046090	4740	4740	4740	4740	1
435	20240425	130400	39041350	4740	4730	4740	4730	51
436	20240425	130300	38800110	4740	4740	4740	4740	0
437	20240425	130200	38800110	4740	4740	4740	4740	0
438	20240425	130100	38800110	4740	4740	4740	4740	0
439	20240425	130000	38800110	4740	4740	4740	4740	0
440	20240425	125900	38800110	4740	4740	4740	4740	0
441	20240425	125800	38800110	4740	4740	4740	4740	0
442	20240425	125700	38800110	4740	4740	4740	4740	1
443	20240425	125600	38795370	4730	4730	4730	4730	0
444	20240425	125500	38795370	4730	4730	4730	4730	0
445	20240425	125400	38795370	4730	4730	4730	4730	0
446	20240425	125300	38795370	4730	4730	4730	4730	0
447	20240425	125200	38795370	4730	4730	4730	4730	1
448	20240425	125100	38790640	4740	4740	4740	4740	0
449	20240425	125000	38790640	4740	4740	4740	4740	0
450	20240425	124900	38790640	4740	4740	4740	4740	0
451	20240425	124800	38790640	4740	4740	4740	4740	0
452	20240425	124700	38790640	4740	4740	4740	4740	0
453	20240425	124600	38790640	4740	4740	4740	4740	201
454	20240425	124500	37837900	4730	4730	4730	4730	0
455	20240425	124400	37837900	4730	4730	4730	4730	0
456	20240425	124300	37837900	4730	4730	4730	4730	0
457	20240425	124200	37837900	4730	4730	4730	4730	0
458	20240425	124100	37837900	4730	4730	4730	4730	118
459	20240425	124000	37279760	4740	4740	4740	4740	10
460	20240425	123900	37232360	4730	4730	4730	4730	0
461	20240425	123800	37232360	4730	4730	4730	4730	838
462	20240425	123700	33268620	4735	4735	4735	4735	0
463	20240425	123600	33268620	4735	4735	4735	4735	108
464	20240425	123500	32757240	4740	4740	4740	4740	0
465	20240425	123400	32757240	4740	4740	4740	4740	0
466	20240425	123300	32757240	4740	4740	4740	4740	0
467	20240425	123200	32757240	4740	4740	4740	4740	0
468	20240425	123100	32757240	4740	4740	4740	4740	0
469	20240425	123000	32757240	4740	4740	4740	4740	0
470	20240425	122900	32757240	4740	4740	4740	4740	0
471	20240425	122800	32757240	4740	4740	4740	4740	0
472	20240425	122700	32757240	4740	4740	4740	4740	0
473	20240425	122600	32757240	4740	4740	4740	4740	30
474	20240425	122500	32615040	4740	4740	4740	4740	0
475	20240425	122400	32615040	4740	4740	4740	4740	0
476	20240425	122300	32615040	4740	4740	4740	4740	0
477	20240425	122200	32615040	4740	4740	4740	4740	0
478	20240425	122100	32615040	4740	4740	4740	4740	0
479	20240425	122000	32615040	4740	4740	4740	4740	0
480	20240425	121900	32615040	4740	4740	4740	4740	0
481	20240425	121800	32615040	4740	4740	4740	4740	0
482	20240425	121700	32615040	4740	4740	4740	4740	0
483	20240425	121600	32615040	4740	4740	4740	4740	0
484	20240425	121500	32615040	4740	4740	4740	4740	0
485	20240425	121400	32615040	4740	4740	4740	4740	0
486	20240425	121300	32615040	4740	4740	4740	4740	0
487	20240425	121200	32615040	4740	4740	4740	4740	0
488	20240425	121100	32615040	4740	4740	4740	4740	0
489	20240425	121000	32615040	4740	4740	4740	4740	0
490	20240425	120900	32615040	4740	4740	4740	4740	0
491	20240425	120800	32615040	4740	4740	4740	4740	0
492	20240425	120700	32615040	4740	4740	4740	4740	1
493	20240425	120600	32610300	4730	4730	4730	4730	0
494	20240425	120500	32610300	4730	4730	4730	4730	0
495	20240425	120400	32610300	4730	4730	4730	4730	0
496	20240425	120300	32610300	4730	4730	4730	4730	0
497	20240425	120200	32610300	4730	4730	4730	4730	0
498	20240425	120100	32610300	4730	4730	4730	4730	200
499	20240425	120000	31664300	4740	4740	4740	4740	0
500	20240425	115900	31664300	4740	4740	4740	4740	0
501	20240425	115800	31664300	4740	4740	4740	4740	0
502	20240425	115700	31664300	4740	4740	4740	4740	0
503	20240425	115600	31664300	4740	4740	4740	4740	0
504	20240425	115500	31664300	4740	4740	4740	4740	0
505	20240425	115400	31664300	4740	4740	4740	4740	0
506	20240425	115300	31664300	4740	4740	4740	4740	0
507	20240425	115200	31664300	4740	4740	4740	4740	0
508	20240425	115100	31664300	4740	4740	4740	4740	0
509	20240425	115000	31664300	4740	4740	4740	4740	0
510	20240425	114900	31664300	4740	4740	4740	4740	832
511	20240425	114800	27720620	4740	4740	4740	4740	0
512	20240425	114700	27720620	4740	4740	4740	4740	70
513	20240425	114600	27388820	4740	4740	4740	4740	0
514	20240425	114500	27388820	4740	4740	4740	4740	0
515	20240425	114400	27388820	4740	4740	4740	4740	0
516	20240425	114300	27388820	4740	4740	4740	4740	0
517	20240425	114200	27388820	4740	4740	4740	4740	0
518	20240425	114100	27388820	4740	4740	4740	4740	0
519	20240425	114000	27388820	4740	4740	4740	4740	201
520	20240425	113900	26436080	4750	4750	4750	4750	0
521	20240425	113800	26436080	4750	4750	4750	4750	2
522	20240425	113700	26426580	4750	4750	4750	4750	0
523	20240425	113600	26426580	4750	4750	4750	4750	0
524	20240425	113500	26426580	4750	4750	4750	4750	1
525	20240425	113400	26421830	4750	4750	4750	4750	0
526	20240425	113300	26421830	4750	4750	4750	4750	0
527	20240425	113200	26421830	4750	4750	4750	4750	0
528	20240425	113100	26421830	4750	4750	4750	4750	0
529	20240425	113000	26421830	4750	4750	4750	4750	0
530	20240425	112900	26421830	4750	4750	4750	4750	0
531	20240425	112800	26421830	4750	4750	4750	4750	0
532	20240425	112700	26421830	4750	4750	4750	4750	0
533	20240425	112600	26421830	4750	4750	4750	4750	0
534	20240425	112500	26421830	4750	4750	4750	4750	0
535	20240425	112400	26421830	4750	4750	4750	4750	0
536	20240425	112300	26421830	4750	4750	4750	4750	0
537	20240425	112200	26421830	4750	4750	4750	4750	0
538	20240425	112100	26421830	4750	4750	4750	4750	0
539	20240425	112000	26421830	4750	4750	4750	4750	0
540	20240425	111900	26421830	4750	4750	4750	4750	0
541	20240425	111800	26421830	4750	4750	4750	4750	0
542	20240425	111700	26421830	4750	4750	4750	4750	0
543	20240425	111600	26421830	4750	4750	4750	4750	0
544	20240425	111500	26421830	4750	4750	4750	4750	0
545	20240425	111400	26421830	4750	4750	4750	4750	0
546	20240425	111300	26421830	4750	4750	4750	4750	0
547	20240425	111200	26421830	4750	4750	4750	4750	0
548	20240425	111100	26421830	4750	4750	4750	4750	0
549	20240425	111000	26421830	4750	4750	4750	4750	7
550	20240425	110900	26388580	4750	4750	4750	4750	0
551	20240425	110800	26388580	4750	4750	4750	4750	0
552	20240425	110700	26388580	4750	4750	4750	4750	0
553	20240425	110600	26388580	4750	4750	4750	4750	0
554	20240425	110500	26388580	4750	4750	4750	4750	0
555	20240425	110400	26388580	4750	4750	4750	4750	0
556	20240425	110300	26388580	4750	4750	4750	4750	0
557	20240425	110200	26388580	4750	4750	4750	4750	0
558	20240425	110100	26388580	4750	4750	4750	4750	0
559	20240425	110000	26388580	4750	4750	4750	4750	0
560	20240425	105900	26388580	4750	4750	4750	4750	0
561	20240425	105800	26388580	4750	4750	4750	4750	0
562	20240425	105700	26388580	4750	4750	4750	4750	0
563	20240425	105600	26388580	4750	4750	4750	4750	0
564	20240425	105500	26388580	4750	4750	4750	4750	0
565	20240425	105400	26388580	4750	4750	4750	4750	0
566	20240425	105300	26388580	4750	4750	4750	4750	0
567	20240425	105200	26388580	4750	4750	4750	4750	0
568	20240425	105100	26388580	4750	4750	4750	4750	0
569	20240425	105000	26388580	4750	4750	4750	4750	0
570	20240425	104900	26388580	4750	4750	4750	4750	2
571	20240425	104800	26379080	4740	4740	4740	4740	0
572	20240425	104700	26379080	4740	4740	4740	4740	0
573	20240425	104600	26379080	4740	4740	4740	4740	2
574	20240425	104500	26369600	4750	4750	4750	4750	5
575	20240425	104400	26345850	4750	4750	4750	4750	5
576	20240425	104300	26322100	4750	4750	4750	4750	0
577	20240425	104200	26322100	4750	4750	4750	4750	0
578	20240425	104100	26322100	4750	4745	4750	4745	1532
579	20240425	104000	19049970	4745	4745	4745	4745	2
580	20240425	103900	19040480	4750	4750	4750	4750	0
581	20240425	103800	19040480	4750	4750	4750	4750	0
582	20240425	103700	19040480	4750	4750	4750	4750	0
583	20240425	103600	19040480	4750	4750	4750	4750	0
584	20240425	103500	19040480	4750	4750	4750	4750	0
585	20240425	103400	19040480	4750	4750	4750	4750	0
586	20240425	103300	19040480	4750	4750	4750	4750	0
587	20240425	103200	19040480	4750	4750	4750	4750	0
588	20240425	103100	19040480	4750	4750	4750	4750	0
589	20240425	103000	19040480	4750	4745	4750	4745	6
590	20240425	102900	19012005	4755	4755	4755	4755	0
591	20240425	102800	19012005	4755	4755	4755	4755	0
592	20240425	102700	19012005	4755	4755	4755	4755	0
593	20240425	102600	19012005	4755	4755	4755	4755	0
594	20240425	102500	19012005	4755	4755	4755	4755	0
595	20240425	102400	19012005	4755	4755	4755	4755	0
596	20240425	102300	19012005	4755	4755	4755	4755	0
597	20240425	102200	19012005	4755	4755	4755	4755	0
598	20240425	102100	19012005	4755	4755	4755	4755	0
599	20240425	102000	19012005	4755	4755	4755	4755	0
600	20240425	101900	19012005	4755	4755	4755	4755	0
601	20240425	101800	19012005	4755	4755	4755	4755	0
602	20240425	101700	19012005	4755	4755	4755	4755	0
603	20240425	101600	19012005	4755	4755	4755	4755	0
604	20240425	101500	19012005	4755	4755	4755	4755	0
605	20240425	101400	19012005	4755	4755	4755	4755	0
606	20240425	101300	19012005	4755	4755	4755	4755	0
607	20240425	101200	19012005	4755	4755	4755	4755	0
608	20240425	101100	19012005	4755	4755	4755	4755	0
609	20240425	101000	19012005	4755	4755	4755	4755	0
610	20240425	100900	19012005	4755	4755	4755	4755	1
611	20240425	100800	19007250	4755	4755	4755	4755	0
612	20240425	100700	19007250	4755	4755	4755	4755	0
613	20240425	100600	19007250	4755	4755	4755	4755	0
614	20240425	100500	19007250	4755	4745	4755	4745	11
615	20240425	100400	18955045	4755	4750	4755	4740	1188
616	20240425	100300	13323830	4750	4750	4750	4750	0
617	20240425	100200	13323830	4750	4750	4750	4750	0
618	20240425	100100	13323830	4750	4750	4750	4750	0
619	20240425	100000	13323830	4750	4750	4750	4750	0
620	20240425	095900	13323830	4750	4750	4750	4750	0
621	20240425	095800	13323830	4750	4750	4750	4750	0
622	20240425	095700	13323830	4750	4740	4750	4740	151
623	20240425	095600	12608080	4750	4750	4750	4750	0
624	20240425	095500	12608080	4750	4750	4750	4750	21
625	20240425	095400	12508330	4750	4745	4750	4745	101
626	20240425	095300	12029080	4750	4750	4750	4750	121
627	20240425	095200	11454330	4755	4755	4755	4755	0
628	20240425	095100	11454330	4755	4755	4755	4755	0
629	20240425	095000	11454330	4755	4755	4755	4755	1
630	20240425	094900	11449575	4750	4750	4750	4750	200
631	20240425	094800	10499575	4755	4755	4755	4755	0
632	20240425	094700	10499575	4755	4755	4755	4755	0
633	20240425	094600	10499575	4755	4755	4755	4755	14
634	20240425	094500	10433005	4755	4755	4755	4755	1
635	20240425	094400	10428250	4750	4750	4750	4750	1
636	20240425	094300	10423500	4755	4755	4755	4755	0
637	20240425	094200	10423500	4755	4755	4755	4755	0
638	20240425	094100	10423500	4755	4755	4755	4755	20
639	20240425	094000	10328400	4755	4755	4755	4755	0
640	20240425	093900	10328400	4755	4755	4755	4755	0
641	20240425	093800	10328400	4755	4755	4755	4755	0
642	20240425	093700	10328400	4755	4750	4755	4750	100
643	20240425	093600	9853395	4750	4750	4750	4750	0
644	20240425	093500	9853395	4750	4750	4750	4750	0
645	20240425	093400	9853395	4750	4750	4750	4750	9
646	20240425	093300	9810645	4750	4750	4750	4750	25
647	20240425	093200	9691895	4750	4750	4750	4750	8
648	20240425	093100	9653895	4745	4745	4745	4745	200
649	20240425	093000	8704895	4755	4755	4755	4755	0
650	20240425	092900	8704895	4755	4755	4755	4755	0
651	20240425	092800	8704895	4755	4755	4755	4755	0
652	20240425	092700	8704895	4755	4755	4755	4755	0
653	20240425	092600	8704895	4755	4755	4755	4755	0
654	20240425	092500	8704895	4755	4755	4755	4755	0
655	20240425	092400	8704895	4755	4755	4755	4755	0
656	20240425	092300	8704895	4755	4755	4755	4755	0
657	20240425	092200	8704895	4755	4755	4755	4755	24
658	20240425	092100	8590775	4755	4755	4755	4755	451
659	20240425	092000	6446270	4755	4745	4755	4745	900
660	20240425	091900	2168940	4745	4740	4745	4740	179
661	20240425	091800	1320475	4740	4740	4740	4740	0
662	20240425	091700	1320475	4740	4740	4740	4740	0
663	20240425	091600	1320475	4740	4710	4745	4710	132
664	20240425	091500	696760	4710	4710	4710	4710	0
665	20240425	091400	696760	4710	4710	4710	4710	33
666	20240425	091300	541330	4710	4710	4710	4710	0
667	20240425	091200	541330	4710	4710	4710	4710	0
668	20240425	091100	541330	4710	4710	4710	4710	1
669	20240425	091000	536620	4750	4750	4750	4750	0
670	20240425	090900	536620	4750	4750	4750	4750	0
671	20240425	090800	536620	4750	4750	4750	4750	103
672	20240425	090700	47370	4750	4750	4750	4750	0
673	20240425	090600	47370	4750	4750	4750	4750	0
674	20240425	090500	47370	4750	4750	4750	4750	0
675	20240425	090400	47370	4750	4750	4750	4750	0
676	20240425	090300	47370	4750	4750	4750	4750	1
677	20240425	090200	42620	4730	4730	4730	4730	6
678	20240425	090100	14240	4750	4750	4750	4750	0
679	20240425	090000	14240	4750	4755	4755	4735	3