KissMeData/195870/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	203500	4549959550	50000	50000	50000	50000	1276
3	20240425	203400	4549959550	50000	50000	50000	50000	0
4	20240425	203300	4549959550	50000	50000	50000	50000	0
5	20240425	203200	4549959550	50000	50000	50000	50000	0
6	20240425	203100	4549959550	50000	50000	50000	50000	0
7	20240425	203000	4549959550	50000	50000	50000	50000	0
8	20240425	202900	4549959550	50000	50000	50000	50000	0
9	20240425	202800	4549959550	50000	50000	50000	50000	0
10	20240425	202700	4549959550	50000	50000	50000	50000	0
11	20240425	202600	4549959550	50000	50000	50000	50000	0
12	20240425	202500	4549959550	50000	50000	50000	50000	0
13	20240425	202400	4549959550	50000	50000	50000	50000	0
14	20240425	202300	4549959550	50000	50000	50000	50000	0
15	20240425	202200	4549959550	50000	50000	50000	50000	0
16	20240425	202100	4549959550	50000	50000	50000	50000	0
17	20240425	202000	4549959550	50000	50000	50000	50000	0
18	20240425	201900	4549959550	50000	50000	50000	50000	0
19	20240425	201800	4549959550	50000	50000	50000	50000	0
20	20240425	201700	4549959550	50000	50000	50000	50000	0
21	20240425	201600	4549959550	50000	50000	50000	50000	0
22	20240425	201500	4549959550	50000	50000	50000	50000	0
23	20240425	201400	4549959550	50000	50000	50000	50000	0
24	20240425	201300	4549959550	50000	50000	50000	50000	0
25	20240425	201200	4549959550	50000	50000	50000	50000	0
26	20240425	201100	4549959550	50000	50000	50000	50000	0
27	20240425	201000	4549959550	50000	50000	50000	50000	0
28	20240425	200900	4549959550	50000	50000	50000	50000	0
29	20240425	200800	4549959550	50000	50000	50000	50000	0
30	20240425	200700	4549959550	50000	50000	50000	50000	0
31	20240425	200600	4549959550	50000	50000	50000	50000	0
32	20240425	200500	4549959550	50000	50000	50000	50000	1276
33	20240425	200400	4549959550	50000	50000	50000	50000	0
34	20240425	200300	4549959550	50000	50000	50000	50000	0
35	20240425	200200	4549959550	50000	50000	50000	50000	0
36	20240425	200100	4549959550	50000	50000	50000	50000	0
37	20240425	200000	4549959550	50000	50000	50000	50000	0
38	20240425	195900	4549959550	50000	50000	50000	50000	0
39	20240425	195800	4549959550	50000	50000	50000	50000	0
40	20240425	195700	4549959550	50000	50000	50000	50000	0
41	20240425	195600	4549959550	50000	50000	50000	50000	0
42	20240425	195500	4549959550	50000	50000	50000	50000	0
43	20240425	195400	4549959550	50000	50000	50000	50000	0
44	20240425	195300	4549959550	50000	50000	50000	50000	0
45	20240425	195200	4549959550	50000	50000	50000	50000	0
46	20240425	195100	4549959550	50000	50000	50000	50000	0
47	20240425	195000	4549959550	50000	50000	50000	50000	0
48	20240425	194900	4549959550	50000	50000	50000	50000	0
49	20240425	194800	4549959550	50000	50000	50000	50000	0
50	20240425	194700	4549959550	50000	50000	50000	50000	0
51	20240425	194600	4549959550	50000	50000	50000	50000	0
52	20240425	194500	4549959550	50000	50000	50000	50000	0
53	20240425	194400	4549959550	50000	50000	50000	50000	0
54	20240425	194300	4549959550	50000	50000	50000	50000	0
55	20240425	194200	4549959550	50000	50000	50000	50000	0
56	20240425	194100	4549959550	50000	50000	50000	50000	0
57	20240425	194000	4549959550	50000	50000	50000	50000	0
58	20240425	193900	4549959550	50000	50000	50000	50000	0
59	20240425	193800	4549959550	50000	50000	50000	50000	0
60	20240425	193700	4549959550	50000	50000	50000	50000	0
61	20240425	193600	4549959550	50000	50000	50000	50000	0
62	20240425	193500	4549959550	50000	50000	50000	50000	1276
63	20240425	193400	4549959550	50000	50000	50000	50000	0
64	20240425	193300	4549959550	50000	50000	50000	50000	0
65	20240425	193200	4549959550	50000	50000	50000	50000	0
66	20240425	193100	4549959550	50000	50000	50000	50000	0
67	20240425	193000	4549959550	50000	50000	50000	50000	0
68	20240425	192900	4549959550	50000	50000	50000	50000	0
69	20240425	192800	4549959550	50000	50000	50000	50000	0
70	20240425	192700	4549959550	50000	50000	50000	50000	0
71	20240425	192600	4549959550	50000	50000	50000	50000	0
72	20240425	192500	4549959550	50000	50000	50000	50000	0
73	20240425	192400	4549959550	50000	50000	50000	50000	0
74	20240425	192300	4549959550	50000	50000	50000	50000	0
75	20240425	192200	4549959550	50000	50000	50000	50000	0
76	20240425	192100	4549959550	50000	50000	50000	50000	0
77	20240425	192000	4549959550	50000	50000	50000	50000	0
78	20240425	191900	4549959550	50000	50000	50000	50000	0
79	20240425	191800	4549959550	50000	50000	50000	50000	0
80	20240425	191700	4549959550	50000	50000	50000	50000	0
81	20240425	191600	4549959550	50000	50000	50000	50000	0
82	20240425	191500	4549959550	50000	50000	50000	50000	0
83	20240425	191400	4549959550	50000	50000	50000	50000	0
84	20240425	191300	4549959550	50000	50000	50000	50000	0
85	20240425	191200	4549959550	50000	50000	50000	50000	0
86	20240425	191100	4549959550	50000	50000	50000	50000	0
87	20240425	191000	4549959550	50000	50000	50000	50000	0
88	20240425	190900	4549959550	50000	50000	50000	50000	0
89	20240425	190800	4549959550	50000	50000	50000	50000	0
90	20240425	190700	4549959550	50000	50000	50000	50000	0
91	20240425	190600	4549959550	50000	50000	50000	50000	0
92	20240425	190500	4549959550	50000	50000	50000	50000	1276
93	20240425	190400	4549959550	50000	50000	50000	50000	0
94	20240425	190300	4549959550	50000	50000	50000	50000	0
95	20240425	190200	4549959550	50000	50000	50000	50000	0
96	20240425	190100	4549959550	50000	50000	50000	50000	0
97	20240425	190000	4549959550	50000	50000	50000	50000	0
98	20240425	185900	4549959550	50000	50000	50000	50000	0
99	20240425	185800	4549959550	50000	50000	50000	50000	0
100	20240425	185700	4549959550	50000	50000	50000	50000	0
101	20240425	185600	4549959550	50000	50000	50000	50000	0
102	20240425	185500	4549959550	50000	50000	50000	50000	0
103	20240425	185400	4549959550	50000	50000	50000	50000	0
104	20240425	185300	4549959550	50000	50000	50000	50000	0
105	20240425	185200	4549959550	50000	50000	50000	50000	0
106	20240425	185100	4549959550	50000	50000	50000	50000	0
107	20240425	185000	4549959550	50000	50000	50000	50000	0
108	20240425	184900	4549959550	50000	50000	50000	50000	0
109	20240425	184800	4549959550	50000	50000	50000	50000	0
110	20240425	184700	4549959550	50000	50000	50000	50000	0
111	20240425	184600	4549959550	50000	50000	50000	50000	0
112	20240425	184500	4549959550	50000	50000	50000	50000	0
113	20240425	184400	4549959550	50000	50000	50000	50000	0
114	20240425	184300	4549959550	50000	50000	50000	50000	0
115	20240425	184200	4549959550	50000	50000	50000	50000	0
116	20240425	184100	4549959550	50000	50000	50000	50000	0
117	20240425	184000	4549959550	50000	50000	50000	50000	0
118	20240425	183900	4549959550	50000	50000	50000	50000	0
119	20240425	183800	4549959550	50000	50000	50000	50000	0
120	20240425	183700	4549959550	50000	50000	50000	50000	0
121	20240425	183600	4549959550	50000	50000	50000	50000	0
122	20240425	183500	4549959550	50000	50000	50000	50000	1276
123	20240425	183400	4549959550	50000	50000	50000	50000	0
124	20240425	183300	4549959550	50000	50000	50000	50000	0
125	20240425	183200	4549959550	50000	50000	50000	50000	0
126	20240425	183100	4549959550	50000	50000	50000	50000	0
127	20240425	183000	4549959550	50000	50000	50000	50000	0
128	20240425	182900	4549959550	50000	50000	50000	50000	0
129	20240425	182800	4549959550	50000	50000	50000	50000	0
130	20240425	182700	4549959550	50000	50000	50000	50000	0
131	20240425	182600	4549959550	50000	50000	50000	50000	0
132	20240425	182500	4549959550	50000	50000	50000	50000	0
133	20240425	182400	4549959550	50000	50000	50000	50000	0
134	20240425	182300	4549959550	50000	50000	50000	50000	0
135	20240425	182200	4549959550	50000	50000	50000	50000	0
136	20240425	182100	4549959550	50000	50000	50000	50000	0
137	20240425	182000	4549959550	50000	50000	50000	50000	0
138	20240425	181900	4549959550	50000	50000	50000	50000	0
139	20240425	181800	4549959550	50000	50000	50000	50000	0
140	20240425	181700	4549959550	50000	50000	50000	50000	0
141	20240425	181600	4549959550	50000	50000	50000	50000	0
142	20240425	181500	4549959550	50000	50000	50000	50000	0
143	20240425	181400	4549959550	50000	50000	50000	50000	0
144	20240425	181300	4549959550	50000	50000	50000	50000	0
145	20240425	181200	4549959550	50000	50000	50000	50000	0
146	20240425	181100	4549959550	50000	50000	50000	50000	0
147	20240425	181000	4549959550	50000	50000	50000	50000	0
148	20240425	180900	4549959550	50000	50000	50000	50000	0
149	20240425	180800	4549959550	50000	50000	50000	50000	0
150	20240425	180700	4549959550	50000	50000	50000	50000	0
151	20240425	180600	4549959550	50000	50000	50000	50000	0
152	20240425	180500	4549959550	50000	50000	50000	50000	1276
153	20240425	180400	4549959550	50000	50000	50000	50000	0
154	20240425	180300	4549959550	50000	50000	50000	50000	0
155	20240425	180200	4549959550	50000	50000	50000	50000	0
156	20240425	180100	4549959550	50000	50000	50000	50000	0
157	20240425	180000	4549959550	50000	50000	50000	50000	0
158	20240425	175900	4549959550	50000	50000	50000	50000	0
159	20240425	175800	4549959550	50000	50000	50000	50000	0
160	20240425	175700	4549959550	50000	50000	50000	50000	0
161	20240425	175600	4549959550	50000	50000	50000	50000	0
162	20240425	175500	4549959550	50000	50000	50000	50000	0
163	20240425	175400	4549959550	50000	50000	50000	50000	0
164	20240425	175300	4549959550	50000	50000	50000	50000	0
165	20240425	175200	4549959550	50000	50000	50000	50000	0
166	20240425	175100	4549959550	50000	50000	50000	50000	0
167	20240425	175000	4549959550	50000	50000	50000	50000	0
168	20240425	174900	4549959550	50000	50000	50000	50000	0
169	20240425	174800	4549959550	50000	50000	50000	50000	0
170	20240425	174700	4549959550	50000	50000	50000	50000	0
171	20240425	174600	4549959550	50000	50000	50000	50000	0
172	20240425	174500	4549959550	50000	50000	50000	50000	0
173	20240425	174400	4549959550	50000	50000	50000	50000	0
174	20240425	174300	4549959550	50000	50000	50000	50000	0
175	20240425	174200	4549959550	50000	50000	50000	50000	0
176	20240425	174100	4549959550	50000	50000	50000	50000	0
177	20240425	174000	4549959550	50000	50000	50000	50000	0
178	20240425	173900	4549959550	50000	50000	50000	50000	0
179	20240425	173800	4549959550	50000	50000	50000	50000	0
180	20240425	173700	4549959550	50000	50000	50000	50000	0
181	20240425	173600	4549959550	50000	50000	50000	50000	0
182	20240425	173500	4549959550	50000	50000	50000	50000	1276
183	20240425	173400	4549959550	50000	50000	50000	50000	0
184	20240425	173300	4549959550	50000	50000	50000	50000	0
185	20240425	173200	4549959550	50000	50000	50000	50000	0
186	20240425	173100	4549959550	50000	50000	50000	50000	0
187	20240425	173000	4549959550	50000	50000	50000	50000	0
188	20240425	172900	4549959550	50000	50000	50000	50000	0
189	20240425	172800	4549959550	50000	50000	50000	50000	0
190	20240425	172700	4549959550	50000	50000	50000	50000	0
191	20240425	172600	4549959550	50000	50000	50000	50000	0
192	20240425	172500	4549959550	50000	50000	50000	50000	0
193	20240425	172400	4549959550	50000	50000	50000	50000	0
194	20240425	172300	4549959550	50000	50000	50000	50000	0
195	20240425	172200	4549959550	50000	50000	50000	50000	0
196	20240425	172100	4549959550	50000	50000	50000	50000	0
197	20240425	172000	4549959550	50000	50000	50000	50000	0
198	20240425	171900	4549959550	50000	50000	50000	50000	0
199	20240425	171800	4549959550	50000	50000	50000	50000	0
200	20240425	171700	4549959550	50000	50000	50000	50000	0
201	20240425	171600	4549959550	50000	50000	50000	50000	0
202	20240425	171500	4549959550	50000	50000	50000	50000	0
203	20240425	171400	4549959550	50000	50000	50000	50000	0
204	20240425	171300	4549959550	50000	50000	50000	50000	0
205	20240425	171200	4549959550	50000	50000	50000	50000	0
206	20240425	171100	4549959550	50000	50000	50000	50000	0
207	20240425	171000	4549959550	50000	50000	50000	50000	0
208	20240425	170900	4549959550	50000	50000	50000	50000	0
209	20240425	170800	4549959550	50000	50000	50000	50000	0
210	20240425	170700	4549959550	50000	50000	50000	50000	0
211	20240425	170600	4549959550	50000	50000	50000	50000	0
212	20240425	170500	4549959550	50000	50000	50000	50000	1276
213	20240425	170400	4549959550	50000	50000	50000	50000	0
214	20240425	170300	4549959550	50000	50000	50000	50000	0
215	20240425	170200	4549959550	50000	50000	50000	50000	0
216	20240425	170100	4549959550	50000	50000	50000	50000	0
217	20240425	170000	4549959550	50000	50000	50000	50000	0
218	20240425	165900	4549959550	50000	50000	50000	50000	0
219	20240425	165800	4549959550	50000	50000	50000	50000	0
220	20240425	165700	4549959550	50000	50000	50000	50000	0
221	20240425	165600	4549959550	50000	50000	50000	50000	0
222	20240425	165500	4549959550	50000	50000	50000	50000	0
223	20240425	165400	4549959550	50000	50000	50000	50000	0
224	20240425	165300	4549959550	50000	50000	50000	50000	0
225	20240425	165200	4549959550	50000	50000	50000	50000	0
226	20240425	165100	4549959550	50000	50000	50000	50000	0
227	20240425	165000	4549959550	50000	50000	50000	50000	0
228	20240425	164900	4549959550	50000	50000	50000	50000	0
229	20240425	164800	4549959550	50000	50000	50000	50000	0
230	20240425	164700	4549959550	50000	50000	50000	50000	0
231	20240425	164600	4549959550	50000	50000	50000	50000	0
232	20240425	164500	4549959550	50000	50000	50000	50000	0
233	20240425	164400	4549959550	50000	50000	50000	50000	0
234	20240425	164300	4549959550	50000	50000	50000	50000	0
235	20240425	164200	4549959550	50000	50000	50000	50000	0
236	20240425	164100	4549959550	50000	50000	50000	50000	0
237	20240425	164000	4549959550	50000	50000	50000	50000	0
238	20240425	163900	4549959550	50000	50000	50000	50000	0
239	20240425	163800	4549959550	50000	50000	50000	50000	0
240	20240425	163700	4549959550	50000	50000	50000	50000	0
241	20240425	163600	4549959550	50000	50000	50000	50000	0
242	20240425	163500	4549959550	50000	50000	50000	50000	1276
243	20240425	163400	4549959550	50000	50000	50000	50000	0
244	20240425	163300	4549959550	50000	50000	50000	50000	0
245	20240425	163200	4549959550	50000	50000	50000	50000	0
246	20240425	163100	4549959550	50000	50000	50000	50000	0
247	20240425	163000	4549959550	50000	50000	50000	50000	0
248	20240425	162900	4549959550	50000	50000	50000	50000	0
249	20240425	162800	4549959550	50000	50000	50000	50000	0
250	20240425	162700	4549959550	50000	50000	50000	50000	0
251	20240425	162600	4549959550	50000	50000	50000	50000	0
252	20240425	162500	4549959550	50000	50000	50000	50000	0
253	20240425	162400	4549959550	50000	50000	50000	50000	0
254	20240425	162300	4549959550	50000	50000	50000	50000	0
255	20240425	162200	4549959550	50000	50000	50000	50000	0
256	20240425	162100	4549959550	50000	50000	50000	50000	0
257	20240425	162000	4549959550	50000	50000	50000	50000	0
258	20240425	161900	4549959550	50000	50000	50000	50000	0
259	20240425	161800	4549959550	50000	50000	50000	50000	0
260	20240425	161700	4549959550	50000	50000	50000	50000	0
261	20240425	161600	4549959550	50000	50000	50000	50000	0
262	20240425	161500	4549959550	50000	50000	50000	50000	0
263	20240425	161400	4549959550	50000	50000	50000	50000	0
264	20240425	161300	4549959550	50000	50000	50000	50000	0
265	20240425	161200	4549959550	50000	50000	50000	50000	0
266	20240425	161100	4549959550	50000	50000	50000	50000	0
267	20240425	161000	4549959550	50000	50000	50000	50000	0
268	20240425	160900	4549959550	50000	50000	50000	50000	0
269	20240425	160800	4549959550	50000	50000	50000	50000	0
270	20240425	160700	4549959550	50000	50000	50000	50000	0
271	20240425	160600	4549959550	50000	50000	50000	50000	0
272	20240425	160500	4549959550	50000	50000	50000	50000	1276
273	20240425	160400	4549959550	50000	50000	50000	50000	0
274	20240425	160300	4549959550	50000	50000	50000	50000	0
275	20240425	160200	4549959550	50000	50000	50000	50000	0
276	20240425	160100	4549959550	50000	50000	50000	50000	0
277	20240425	160000	4549959550	50000	50000	50000	50000	0
278	20240425	155900	4549959550	50000	50000	50000	50000	0
279	20240425	155800	4549959550	50000	50000	50000	50000	0
280	20240425	155700	4549959550	50000	50000	50000	50000	0
281	20240425	155600	4549959550	50000	50000	50000	50000	0
282	20240425	155500	4549959550	50000	50000	50000	50000	0
283	20240425	155400	4549959550	50000	50000	50000	50000	0
284	20240425	155300	4549959550	50000	50000	50000	50000	0
285	20240425	155200	4549959550	50000	50000	50000	50000	0
286	20240425	155100	4549959550	50000	50000	50000	50000	0
287	20240425	155000	4549959550	50000	50000	50000	50000	0
288	20240425	154900	4549959550	50000	50000	50000	50000	0
289	20240425	154800	4549959550	50000	50000	50000	50000	0
290	20240425	154700	4549959550	50000	50000	50000	50000	0
291	20240425	154600	4549959550	50000	50000	50000	50000	0
292	20240425	154500	4549959550	50000	50000	50000	50000	0
293	20240425	154400	4549959550	50000	50000	50000	50000	0
294	20240425	154300	4549959550	50000	50000	50000	50000	0
295	20240425	154200	4549959550	50000	50000	50000	50000	0
296	20240425	154100	4549959550	50000	50000	50000	50000	0
297	20240425	154000	4549959550	50000	50000	50000	50000	0
298	20240425	153900	4549959550	50000	50000	50000	50000	0
299	20240425	153800	4549959550	50000	50000	50000	50000	0
300	20240425	153700	4549959550	50000	50000	50000	50000	0
301	20240425	153600	4549959550	50000	50000	50000	50000	0
302	20240425	153500	4549959550	50000	50000	50000	50000	1276
303	20240425	153400	4549959550	50000	50000	50000	50000	0
304	20240425	153300	4549959550	50000	50000	50000	50000	0
305	20240425	153200	4549959550	50000	50000	50000	50000	0
306	20240425	153100	4549959550	50000	50000	50000	50000	0
307	20240425	153000	4549959550	50000	50000	50000	50000	1276
308	20240425	152900	4486159550	49950	49950	49950	49950	0
309	20240425	152800	4486159550	49950	49950	49950	49950	0
310	20240425	152700	4486159550	49950	49950	49950	49950	0
311	20240425	152600	4486159550	49950	49950	49950	49950	0
312	20240425	152500	4486159550	49950	49950	49950	49950	0
313	20240425	152400	4486159550	49950	49950	49950	49950	0
314	20240425	152300	4486159550	49950	49950	49950	49950	0
315	20240425	152200	4486159550	49950	49950	49950	49950	0
316	20240425	152100	4486159550	49950	49950	49950	49950	0
317	20240425	152000	4486159550	49950	49950	49950	49950	0
318	20240425	151900	4486159550	49950	49900	49950	49850	41
319	20240425	151800	4484114950	49850	50000	50000	49850	140
320	20240425	151700	4477131700	50000	50000	50000	49850	101
321	20240425	151600	4472087450	50000	49900	50000	49900	47
322	20240425	151500	4469739300	49950	49950	49950	49850	180
323	20240425	151400	4460751350	49950	49950	49950	49950	33
324	20240425	151300	4459103000	49950	49950	49950	49850	20
325	20240425	151200	4458104550	49800	49850	49950	49800	423
326	20240425	151100	4437029300	49850	50000	50000	49850	434
327	20240425	151000	4415390550	50000	50000	50100	49950	78
328	20240425	150900	4411490200	50100	50000	50100	50000	70
329	20240425	150800	4407988000	50000	50000	50100	49900	696
330	20240425	150700	4373187400	50000	50000	50000	49950	100
331	20240425	150600	4368187500	49950	50000	50000	49900	104
332	20240425	150500	4362991150	50000	49950	50000	49850	139
333	20240425	150400	4356048450	49950	50000	50000	49950	284
334	20240425	150300	4341859400	49950	49950	50000	49950	102
335	20240425	150200	4336761700	49950	49950	50000	49900	112
336	20240425	150100	4331166300	49900	49900	49950	49900	58
337	20240425	150000	4328271450	49900	49950	50000	49850	158
338	20240425	145900	4320384600	50000	49950	50000	49950	104
339	20240425	145800	4315187800	49950	50000	50000	49950	403
340	20240425	145700	4295055800	50000	49950	50000	49950	106
341	20240425	145600	4289757000	50000	50000	50000	49950	121
342	20240425	145500	4283707350	50000	50000	50000	49950	273
343	20240425	145400	4270068200	50000	50000	50000	49950	130
344	20240425	145300	4263568250	50000	49950	50000	49950	132
345	20240425	145200	4256969050	50000	50000	50000	49950	89
346	20240425	145100	4252519200	50000	50000	50000	49900	120
347	20240425	145000	4246522650	50000	50000	50000	49900	83
348	20240425	144900	4242373750	50000	50000	50000	49950	104
349	20240425	144800	4237175300	50000	50000	50000	49950	161
350	20240425	144700	4229126250	50000	50000	50000	49950	197
351	20240425	144600	4219276450	50000	50000	50000	49950	83
352	20240425	144500	4215126700	49950	49950	50000	49900	72
353	20240425	144400	4211527450	50000	49950	50000	49950	86
354	20240425	144300	4207229100	49950	49900	50000	49900	136
355	20240425	144200	4200432850	49900	50000	50000	49900	113
356	20240425	144100	4194788050	49950	49900	50000	49900	53
357	20240425	144000	4192141200	49900	49950	50000	49900	132
358	20240425	143900	4185545000	50000	50000	50000	49950	111
359	20240425	143800	4179995950	50000	49950	50000	49950	118
360	20240425	143700	4174099300	49950	49950	50000	49950	66
361	20240425	143600	4170802050	50000	49950	50000	49850	66
362	20240425	143500	4167503650	50000	49950	50000	49950	131
363	20240425	143400	4160957100	50000	50000	50000	49950	87
364	20240425	143300	4156607150	49950	49950	50000	49900	119
365	20240425	143200	4150660600	49950	49850	49950	49850	67
366	20240425	143100	4147315600	49900	49950	49950	49850	100
367	20240425	143000	4142324650	49950	49950	49950	49900	96
368	20240425	142900	4137529550	49900	49950	49950	49900	76
369	20240425	142800	4133733650	49950	49950	49950	49900	105
370	20240425	142700	4128489350	49950	49950	49950	49950	75
371	20240425	142600	4124743100	49900	49900	49900	49850	123
372	20240425	142500	4118605650	49900	49800	49900	49800	80
373	20240425	142400	4114615300	49800	49900	49900	49800	75
374	20240425	142300	4110877450	49700	49900	49900	49700	304
375	20240425	142200	4095729650	49900	49900	49900	49900	79
376	20240425	142100	4091787550	49900	49900	49900	49850	74
377	20240425	142000	4088095500	49850	49850	49900	49850	85
378	20240425	141900	4083855000	49850	49900	49900	49850	97
379	20240425	141800	4079016050	49900	49850	49900	49800	101
380	20240425	141700	4073979800	49850	49800	49850	49800	91
381	20240425	141600	4069446800	49800	49800	49850	49750	66
382	20240425	141500	4066162650	49800	49850	49850	49800	24
383	20240425	141400	4064966700	49800	49850	49850	49800	14
384	20240425	141300	4064269200	49850	49850	49850	49750	577
385	20240425	141200	4035534200	49850	49850	49850	49850	31
386	20240425	141100	4033988850	49850	49800	49850	49800	36
387	20240425	141000	4032194600	49850	49850	49850	49850	12
388	20240425	140900	4031596400	49800	49900	49900	49800	48
389	20240425	140800	4029202150	49850	49850	49900	49800	25
390	20240425	140700	4027955550	49900	49900	49900	49900	11
391	20240425	140600	4027406650	49900	49850	49900	49800	138
392	20240425	140500	4020527600	49850	49900	49900	49850	20
393	20240425	140400	4019530400	49850	49900	49900	49850	90
394	20240425	140300	4015042250	49900	49850	49900	49850	10
395	20240425	140200	4014543550	49950	49950	49950	49900	161
396	20240425	140100	4006501650	49950	49900	49950	49850	22
397	20240425	140000	4005403550	49950	49950	49950	49950	20
398	20240425	135900	4004404550	49850	49900	49950	49850	12
399	20240425	135800	4003805750	49950	49950	49950	49850	43
400	20240425	135700	4001658400	49950	49900	49950	49900	18
401	20240425	135600	4000760100	49900	49900	49950	49850	24
402	20240425	135500	3999562950	49900	49950	49950	49850	28
403	20240425	135400	3998166500	49950	49850	49950	49850	84
404	20240425	135300	3993975950	49900	49900	49900	49850	18
405	20240425	135200	3993078500	49950	49900	49950	49850	98
406	20240425	135100	3988188850	49900	49950	49950	49900	33
407	20240425	135000	3986540800	49900	49950	49950	49850	22
408	20240425	134900	3985443800	49950	49850	49950	49850	15
409	20240425	134800	3984695650	49900	49900	49900	49900	34
410	20240425	134700	3982999050	49950	49950	49950	49900	39
411	20240425	134600	3981051050	49900	49900	49950	49900	11
412	20240425	134500	3980501950	49950	49950	49950	49900	81
413	20240425	134400	3976456100	49950	49950	49950	49900	39
414	20240425	134300	3974508350	49900	49950	49950	49900	11
415	20240425	134200	3973958950	49900	49850	49900	49850	69
416	20240425	134100	3970515950	49850	49900	49900	49850	51
417	20240425	134000	3967971350	49900	49900	49900	49850	39
418	20240425	133900	3966025300	49900	49900	49900	49850	16
419	20240425	133800	3965227250	49900	49850	49900	49850	12
420	20240425	133700	3964628550	49850	49850	49900	49850	36
421	20240425	133600	3962832450	49850	49950	49950	49850	22
422	20240425	133500	3961734800	49950	49850	49950	49850	82
423	20240425	133400	3957646500	49850	49900	49950	49850	40
424	20240425	133300	3955650550	49900	49900	49900	49850	28
425	20240425	133200	3954253450	49850	49850	49900	49850	13
426	20240425	133100	3953605100	49900	49950	49950	49850	462
427	20240425	133000	3930530900	49950	49900	49950	49900	113
428	20240425	132900	3924891700	49850	49950	49950	49850	7
429	20240425	132800	3924542650	49950	49900	49950	49900	50
430	20240425	132700	3922047350	49950	49950	49950	49900	265
431	20240425	132600	3908822500	49900	49900	49950	49900	14
432	20240425	132500	3908123550	49950	49950	49950	49950	19
433	20240425	132400	3907174500	49900	49950	49950	49900	22
434	20240425	132300	3906075950	49950	49900	49950	49900	23
435	20240425	132200	3904927350	49900	49950	49950	49900	21
436	20240425	132100	3903879000	49950	49900	49950	49900	55
437	20240425	132000	3901132150	49950	49950	49950	49950	20
438	20240425	131900	3900133150	49900	49950	49950	49900	18
439	20240425	131800	3899234500	49950	49900	49950	49900	147
440	20240425	131700	3891898500	49900	50000	50000	49900	399
441	20240425	131600	3871968750	50000	50000	50000	49950	17
442	20240425	131500	3871119050	50000	49950	50000	49950	24
443	20240425	131400	3869919500	50000	50000	50000	49950	55
444	20240425	131300	3867169850	50000	50000	50000	50000	31
445	20240425	131200	3865619850	50000	50000	50000	49950	74
446	20240425	131100	3861920250	50000	49950	50000	49950	46
447	20240425	131000	3859621600	50000	49950	50000	49950	64
448	20240425	130900	3856421650	50000	49950	50000	49950	18
449	20240425	130800	3855521950	50000	50000	50000	50000	24
450	20240425	130700	3854321950	49950	49950	49950	49950	73
451	20240425	130600	3850675600	49950	49900	49950	49900	21
452	20240425	130500	3849626900	49900	49950	49950	49900	17
453	20240425	130400	3848777900	49950	49950	49950	49900	27
454	20240425	130300	3847429600	49900	49900	49900	49900	128
455	20240425	130200	3841042400	49850	49900	49900	49850	18
456	20240425	130100	3840144600	49900	49850	49900	49850	17
457	20240425	130000	3839296500	49850	49900	49900	49850	15
458	20240425	125900	3838548350	49900	49850	49900	49700	17
459	20240425	125800	3837701150	49900	49700	49900	49700	1058
460	20240425	125700	3785115150	49750	49850	49850	49750	68
461	20240425	125600	3781729300	49850	49850	49850	49850	18
462	20240425	125500	3780832000	49800	49850	49850	49800	30
463	20240425	125400	3779336900	49850	49750	49850	49750	30
464	20240425	125300	3777844100	49850	49700	49850	49700	19
465	20240425	125200	3776897450	49800	49800	49850	49650	538
466	20240425	125100	3750154050	49850	49850	49850	49850	37
467	20240425	125000	3748309600	49800	49850	49850	49800	37
468	20240425	124900	3746465550	49850	49850	49850	49850	31
469	20240425	124800	3744920200	49850	49900	49900	49850	16
470	20240425	124700	3744121900	49900	49900	49900	49850	29
471	20240425	124600	3742676150	49850	49850	49900	49850	35
472	20240425	124500	3740931000	49850	49750	49850	49750	13
473	20240425	124400	3740283400	49750	49850	49850	49750	176
474	20240425	124300	3731521250	49900	49900	49900	49850	41
475	20240425	124200	3729476650	49900	49850	49900	49850	14
476	20240425	124100	3728778550	49850	49950	49950	49800	1175
477	20240425	124000	3670261300	49800	49900	49900	49750	3278
478	20240425	123900	3507168500	49950	49950	49950	49850	54
479	20240425	123800	3504471800	49950	49950	49950	49900	42
480	20240425	123700	3502374000	49950	49950	49950	49850	16
481	20240425	123600	3501575300	50000	49900	50000	49900	35
482	20240425	123500	3499825700	49950	49950	50000	49950	29
483	20240425	123400	3498375900	50000	49900	50000	49900	16
484	20240425	123300	3497576900	49850	50100	50100	49850	26
485	20240425	123200	3496274650	50100	50100	50100	49900	34
486	20240425	123100	3494572650	50100	49850	50100	49850	2568
487	20240425	123000	3366557300	49900	50100	50100	49900	1138
488	20240425	122900	3309698150	50100	50000	50100	50000	132
489	20240425	122800	3303090650	50100	50100	50100	50000	35
490	20240425	122700	3301337350	50000	50100	50100	50000	20
491	20240425	122600	3300336050	50100	50100	50100	50000	35
492	20240425	122500	3298582750	50000	50100	50100	50000	38
493	20240425	122400	3296679450	50000	50000	50100	50000	21
494	20240425	122300	3295628550	50000	50100	50100	50000	3
495	20240425	122200	3295478450	50100	50100	50100	50000	84
496	20240425	122100	3291270650	50100	50200	50200	50100	27
497	20240425	122000	3289917450	50200	50100	50200	50000	55
498	20240425	121900	3287165750	50000	50000	50200	50000	40
499	20240425	121800	3285159850	50200	50100	50200	50100	25
500	20240425	121700	3283906250	50100	50100	50100	50000	15
501	20240425	121600	3283155450	50100	50100	50100	50000	13
502	20240425	121500	3282504350	50100	50100	50100	50000	42
503	20240425	121400	3280400850	50100	50100	50200	50100	12
504	20240425	121300	3279798850	50100	50200	50200	50100	8
505	20240425	121200	3279397750	50200	50200	50200	50100	63
506	20240425	121100	3276236050	50200	50200	50200	50100	14
507	20240425	121000	3275533350	50200	50200	50200	50100	26
508	20240425	120900	3274228750	50200	50200	50200	50100	42
509	20240425	120800	3272120550	50100	50300	50300	50100	38
510	20240425	120700	3270211850	50200	50200	50300	50000	250
511	20240425	120600	3257686350	50200	50200	50300	50200	53
512	20240425	120500	3255025550	50200	50200	50200	50100	73
513	20240425	120400	3251361650	50200	50200	50200	50100	22
514	20240425	120300	3250257450	50200	50200	50200	50100	37
515	20240425	120200	3248400650	50200	50200	50200	50100	42
516	20240425	120100	3246292950	50100	50200	50200	50100	14
517	20240425	120000	3245590350	50200	50100	50200	50100	15
518	20240425	115900	3244838050	50100	50200	50200	50100	21
519	20240425	115800	3243783950	50200	50100	50200	50100	18
520	20240425	115700	3242881450	50200	50000	50200	50000	23
521	20240425	115600	3241729450	50100	50200	50200	50100	27
522	20240425	115500	3240376350	50200	50100	50200	50100	33
523	20240425	115400	3238720450	50000	50200	50200	50000	12
524	20240425	115300	3238118450	50100	50100	50100	50000	19
525	20240425	115200	3237167050	50100	50100	50100	50100	19
526	20240425	115100	3236215150	50200	50100	50200	50100	31
527	20240425	115000	3234661750	50100	50200	50200	50000	37
528	20240425	114900	3232807650	50000	50300	50300	50000	50
529	20240425	114800	3230300550	50100	50200	50300	50100	65
530	20240425	114700	3227039250	50300	50300	50300	50100	27
531	20240425	114600	3225682550	50300	50300	50300	50100	23
532	20240425	114500	3224527050	50200	50200	50300	50100	54
533	20240425	114400	3221812250	50100	50100	50200	50100	41
534	20240425	114300	3219757150	50000	50100	50300	50000	13
535	20240425	114200	3219105050	50200	50000	50300	50000	333
536	20240425	114100	3202387450	50100	50100	50100	50000	15
537	20240425	114000	3201636450	50100	50100	50100	50000	46
538	20240425	113900	3199334850	50100	50000	50100	50000	136
539	20240425	113800	3192533550	50000	50000	50100	50000	17
540	20240425	113700	3191682750	50100	50000	50100	50000	56
541	20240425	113600	3188878050	50100	50100	50100	50000	70
542	20240425	113500	3185371150	50100	50000	50100	50000	13
543	20240425	113400	3184720450	50100	50100	50100	50000	38
544	20240425	113300	3182816850	50100	50100	50100	50000	31
545	20240425	113200	3181264250	50100	50100	50100	50000	15
546	20240425	113100	3180513050	50000	49900	50100	49900	42
547	20240425	113000	3178413950	49950	49950	49950	49900	28
548	20240425	112900	3177015650	49950	50100	50100	49950	66
549	20240425	112800	3173716650	50100	50000	50100	49950	13
550	20240425	112700	3173066800	50000	50100	50100	50000	29
551	20240425	112600	3171616700	49950	50100	50100	49950	69
552	20240425	112500	3168164850	50000	50000	50100	50000	19
553	20240425	112400	3167213750	50100	50000	50100	49950	24
554	20240425	112300	3166012100	50000	50000	50100	50000	25
555	20240425	112200	3164760400	49950	50000	50000	49900	69
556	20240425	112100	3161315900	50100	50100	50100	49950	14
557	20240425	112000	3160615400	50000	50200	50200	49900	68
558	20240425	111900	3157211500	50200	49950	50200	49950	25
559	20240425	111800	3155961400	49900	50000	50000	49900	52
560	20240425	111700	3153364050	49950	49950	50000	49950	72
561	20240425	111600	3149764250	50000	50000	50000	49950	59
562	20240425	111500	3146815500	49950	50000	50000	49950	11
563	20240425	111400	3146265900	50000	50000	50000	50000	10
564	20240425	111300	3145765900	49950	50000	50000	49950	36
565	20240425	111200	3143966350	50000	49950	50000	49950	3
566	20240425	111100	3143816400	50000	50100	50200	50000	26
567	20240425	111000	3142514800	50100	49950	50100	49700	1034
568	20240425	110900	3090941350	50200	50100	50200	50000	768
569	20240425	110800	3052536850	50100	50100	50200	50000	12
570	20240425	110700	3051935650	50200	50200	50200	50200	43
571	20240425	110600	3049777050	50200	50200	50300	50100	31
572	20240425	110500	3048220050	50200	50300	50300	50100	48
573	20240425	110400	3045811150	50300	50300	50300	50100	31
574	20240425	110300	3044252150	50300	50200	50300	50100	61
575	20240425	110200	3041187450	50200	50200	50200	50200	29
576	20240425	110100	3039731650	50200	50200	50200	50100	48
577	20240425	110000	3037322650	50200	50200	50200	50100	68
578	20240425	105900	3033909750	50200	50200	50200	50100	35
579	20240425	105800	3032153950	50200	50200	50200	50100	23
580	20240425	105700	3031000350	50200	50200	50200	50200	17
581	20240425	105600	3030146950	50200	50200	50200	50100	57
582	20240425	105500	3027286150	50100	50000	50100	50000	13
583	20240425	105400	3026635350	50100	50200	50200	50000	36
584	20240425	105300	3024830650	50200	50100	50200	50000	22
585	20240425	105200	3023727450	50200	50100	50200	50000	33
586	20240425	105100	3022074150	50000	50000	50000	50000	17
587	20240425	105000	3021224150	50200	50000	50200	50000	30
588	20240425	104900	3019720850	50000	49950	50100	49950	139
589	20240425	104800	3012775950	50100	50100	50100	49950	396
590	20240425	104700	2992987800	50100	50200	50200	50100	113
591	20240425	104600	2987316000	50200	50200	50300	50100	48
592	20240425	104500	2984907300	50100	50100	50100	50100	60
593	20240425	104400	2981901300	50100	50300	50300	50100	209
594	20240425	104300	2971389600	50300	50200	50300	50000	1653
595	20240425	104200	2888714200	50100	50300	50300	50100	817
596	20240425	104100	2847765500	50300	50200	50300	50200	20
597	20240425	104000	2846760200	50200	50200	50300	50200	159
598	20240425	103900	2838776900	50200	50400	50400	50200	49
599	20240425	103800	2836309200	50400	50400	50500	50300	304
600	20240425	103700	2821004500	50400	50400	50400	50300	110
601	20240425	103600	2815468100	50300	50400	50400	50300	102
602	20240425	103500	2810332000	50300	50400	50400	50300	94
603	20240425	103400	2805601000	50300	50300	50400	50300	15
604	20240425	103300	2804845800	50400	50400	50400	50300	79
605	20240425	103200	2800868800	50300	50400	50400	50300	50
606	20240425	103100	2798352400	50400	50400	50400	50200	7
607	20240425	103000	2798000600	50400	50300	50400	50100	356
608	20240425	102900	2780149500	50500	50400	50500	50300	1452
609	20240425	102800	2707109100	50400	50300	50500	50300	29
610	20240425	102700	2705646000	50500	50500	50500	50400	547
611	20240425	102600	2678075300	50500	50500	50500	50400	130
612	20240425	102500	2671510800	50500	50400	50500	50400	157
613	20240425	102400	2663592600	50400	50300	50400	50300	38
614	20240425	102300	2661678300	50500	50500	50500	50300	49
615	20240425	102200	2659210800	50500	50300	50500	50300	185
616	20240425	102100	2649889400	50400	50200	50400	50200	370
617	20240425	102000	2631300400	50200	50300	50300	50200	543
618	20240425	101900	2604036300	50300	50300	50400	50300	722
619	20240425	101800	2567719400	50400	50300	50400	50300	69
620	20240425	101700	2564246700	50400	50600	50600	50300	867
621	20240425	101600	2520610800	50500	50500	50600	50500	40
622	20240425	101500	2518590400	50500	50500	50600	50500	1483
623	20240425	101400	2443654500	50500	50600	50600	50500	477
624	20240425	101300	2419561700	50600	50600	50600	50500	434
625	20240425	101200	2397614100	50600	50700	50800	50600	65
626	20240425	101100	2394324300	50700	50800	50800	50600	251
627	20240425	101000	2381575700	50700	50700	50800	50700	45
628	20240425	100900	2379292500	50700	50800	50900	50700	183
629	20240425	100800	2370013800	50900	50700	50900	50700	69
630	20240425	100700	2366508200	50800	50800	50900	50700	168
631	20240425	100600	2357973500	50900	50800	50900	50700	40
632	20240425	100500	2355941200	50800	50800	50900	50800	414
633	20240425	100400	2334909900	50800	50600	50800	50600	469
634	20240425	100300	2311134000	50600	50700	50700	50600	1108
635	20240425	100200	2255063600	50700	50900	50900	50700	592
636	20240425	100100	2224994300	50900	51000	51000	50900	68
637	20240425	100000	2221531400	51000	51100	51100	50900	93
638	20240425	095900	2216785400	51100	51000	51100	51000	198
639	20240425	095800	2206675600	51000	51100	51100	51000	327
640	20240425	095700	2189967500	51100	51100	51200	51000	362
641	20240425	095600	2171465000	51100	51100	51100	51000	382
642	20240425	095500	2151945300	51100	51100	51200	51100	240
643	20240425	095400	2139677800	51200	51200	51200	51000	344
644	20240425	095300	2122101100	51200	51100	51300	51000	2074
645	20240425	095200	2015926100	51100	51000	51100	50900	998
646	20240425	095100	1965014700	51100	51000	51200	51000	1714
647	20240425	095000	1877438200	51000	50900	51100	50900	2548
648	20240425	094900	1747495300	51000	50800	51000	50800	2286
649	20240425	094800	1631140400	50900	50600	50900	50600	2919
650	20240425	094700	1483321100	50600	50500	50600	50500	267
651	20240425	094600	1469812800	50500	50700	50700	50500	154
652	20240425	094500	1462018600	50600	50900	50900	50600	105
653	20240425	094400	1456684800	50900	50600	50900	50600	2950
654	20240425	094300	1307014200	50500	50500	50600	50400	730
655	20240425	094200	1270117300	50500	50500	50500	50400	113
656	20240425	094100	1264414600	50500	50500	50600	50400	186
657	20240425	094000	1255023700	50500	50500	50700	50400	1398
658	20240425	093900	1184321600	50600	50500	50600	50400	591
659	20240425	093800	1154444200	50500	50500	50500	50300	569
660	20240425	093700	1125712700	50500	50300	50500	50200	1341
661	20240425	093600	1058174700	50300	50400	50400	50200	323
662	20240425	093500	1041938000	50300	50400	50400	50300	762
663	20240425	093400	1003609200	50400	50200	50400	50200	1413
664	20240425	093300	932566400	50200	49800	50200	49800	4035
665	20240425	093200	730903150	49850	49850	49850	49800	163
666	20240425	093100	722782950	49850	49800	49850	49750	878
667	20240425	093000	679030050	49800	49800	49800	49800	64
668	20240425	092900	675842850	49800	49550	49850	49550	1462
669	20240425	092800	603207950	49500	49500	49500	49450	246
670	20240425	092700	591032500	49500	49550	49550	49500	632
671	20240425	092600	559746000	49600	49600	49600	49600	197
672	20240425	092500	549974800	49600	49600	49600	49600	15
673	20240425	092400	549230800	49600	49600	49650	49550	61
674	20240425	092300	546204250	49600	49550	49600	49500	450
675	20240425	092200	523898350	49500	49600	49600	49500	783
676	20240425	092100	485122400	49600	49550	49600	49550	141
677	20240425	092000	478134050	49550	49600	49650	49550	389
678	20240425	091900	458839650	49600	49600	49600	49500	711
679	20240425	091800	423587550	49550	49400	49600	49400	1225
680	20240425	091700	362951950	49400	49300	49400	49300	227
681	20240425	091600	351749950	49300	49300	49300	49300	31
682	20240425	091500	350221650	49350	49350	49350	49300	38
683	20240425	091400	348346750	49350	49300	49350	49300	596
684	20240425	091300	318938900	49250	49150	49250	49150	309
685	20240425	091200	303728050	49150	49150	49150	49150	3
686	20240425	091100	303580600	49150	49100	49150	49100	156
687	20240425	091000	295920400	49100	49100	49100	49100	17
688	20240425	090900	295085700	49100	49150	49300	49100	649
689	20240425	090800	263179050	49150	49300	49300	49150	184
690	20240425	090700	254125100	49300	49150	49300	49150	601
691	20240425	090600	224539950	49150	49100	49150	49000	368
692	20240425	090500	206460600	49000	48950	49000	48950	525
693	20240425	090400	180753500	49000	48950	49000	48900	771
694	20240425	090300	143041400	49000	48900	49000	48900	197
695	20240425	090200	133392000	48700	48750	48750	48700	53
696	20240425	090100	130808800	48850	48650	48850	48650	531
697	20240425	090000	104878050	48650	48950	48950	48600	1726