KissMeData/379390/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,212600,0,8600,8600,8600,8600,0
20240425,212500,0,8600,8600,8600,8600,0
20240425,212400,0,8600,8600,8600,8600,0
20240425,212300,0,8600,8600,8600,8600,0
20240425,212200,0,8600,8600,8600,8600,0
20240425,212100,0,8600,8600,8600,8600,0
20240425,212000,0,8600,8600,8600,8600,0
20240425,211900,0,8600,8600,8600,8600,0
20240425,211800,0,8600,8600,8600,8600,0
20240425,211700,0,8600,8600,8600,8600,0
20240425,211600,0,8600,8600,8600,8600,0
20240425,211500,0,8600,8600,8600,8600,0
20240425,211400,0,8600,8600,8600,8600,0
20240425,211300,0,8600,8600,8600,8600,0
20240425,211200,0,8600,8600,8600,8600,0
20240425,211100,0,8600,8600,8600,8600,0
20240425,211000,0,8600,8600,8600,8600,0
20240425,210900,0,8600,8600,8600,8600,0
20240425,210800,0,8600,8600,8600,8600,0
20240425,210700,0,8600,8600,8600,8600,0
20240425,210600,0,8600,8600,8600,8600,0
20240425,210500,0,8600,8600,8600,8600,0
20240425,210400,0,8600,8600,8600,8600,0
20240425,210300,0,8600,8600,8600,8600,0
20240425,210200,0,8600,8600,8600,8600,0
20240425,210100,0,8600,8600,8600,8600,0
20240425,210000,0,8600,8600,8600,8600,0
20240425,205900,0,8600,8600,8600,8600,0
20240425,205800,0,8600,8600,8600,8600,0
20240425,205700,0,8600,8600,8600,8600,0
20240425,205600,0,8600,8600,8600,8600,0
20240425,205500,0,8600,8600,8600,8600,0
20240425,205400,0,8600,8600,8600,8600,0
20240425,205300,0,8600,8600,8600,8600,0
20240425,205200,0,8600,8600,8600,8600,0
20240425,205100,0,8600,8600,8600,8600,0
20240425,205000,0,8600,8600,8600,8600,0
20240425,204900,0,8600,8600,8600,8600,0
20240425,204800,0,8600,8600,8600,8600,0
20240425,204700,0,8600,8600,8600,8600,0
20240425,204600,0,8600,8600,8600,8600,0
20240425,204500,0,8600,8600,8600,8600,0
20240425,204400,0,8600,8600,8600,8600,0
20240425,204300,0,8600,8600,8600,8600,0
20240425,204200,0,8600,8600,8600,8600,0
20240425,204100,0,8600,8600,8600,8600,0
20240425,204000,0,8600,8600,8600,8600,0
20240425,203900,0,8600,8600,8600,8600,0
20240425,203800,0,8600,8600,8600,8600,0
20240425,203700,0,8600,8600,8600,8600,0
20240425,203600,0,8600,8600,8600,8600,0
20240425,203500,0,8600,8600,8600,8600,0
20240425,203400,0,8600,8600,8600,8600,0
20240425,203300,0,8600,8600,8600,8600,0
20240425,203200,0,8600,8600,8600,8600,0
20240425,203100,0,8600,8600,8600,8600,0
20240425,203000,0,8600,8600,8600,8600,0
20240425,202900,0,8600,8600,8600,8600,0
20240425,202800,0,8600,8600,8600,8600,0
20240425,202700,0,8600,8600,8600,8600,0
20240425,202600,0,8600,8600,8600,8600,0
20240425,202500,0,8600,8600,8600,8600,0
20240425,202400,0,8600,8600,8600,8600,0
20240425,202300,0,8600,8600,8600,8600,0
20240425,202200,0,8600,8600,8600,8600,0
20240425,202100,0,8600,8600,8600,8600,0
20240425,202000,0,8600,8600,8600,8600,0
20240425,201900,0,8600,8600,8600,8600,0
20240425,201800,0,8600,8600,8600,8600,0
20240425,201700,0,8600,8600,8600,8600,0
20240425,201600,0,8600,8600,8600,8600,0
20240425,201500,0,8600,8600,8600,8600,0
20240425,201400,0,8600,8600,8600,8600,0
20240425,201300,0,8600,8600,8600,8600,0
20240425,201200,0,8600,8600,8600,8600,0
20240425,201100,0,8600,8600,8600,8600,0
20240425,201000,0,8600,8600,8600,8600,0
20240425,200900,0,8600,8600,8600,8600,0
20240425,200800,0,8600,8600,8600,8600,0
20240425,200700,0,8600,8600,8600,8600,0
20240425,200600,0,8600,8600,8600,8600,0
20240425,200500,0,8600,8600,8600,8600,0
20240425,200400,0,8600,8600,8600,8600,0
20240425,200300,0,8600,8600,8600,8600,0
20240425,200200,0,8600,8600,8600,8600,0
20240425,200100,0,8600,8600,8600,8600,0
20240425,200000,0,8600,8600,8600,8600,0
20240425,195900,0,8600,8600,8600,8600,0
20240425,195800,0,8600,8600,8600,8600,0
20240425,195700,0,8600,8600,8600,8600,0
20240425,195600,0,8600,8600,8600,8600,0
20240425,195500,0,8600,8600,8600,8600,0
20240425,195400,0,8600,8600,8600,8600,0
20240425,195300,0,8600,8600,8600,8600,0
20240425,195200,0,8600,8600,8600,8600,0
20240425,195100,0,8600,8600,8600,8600,0
20240425,195000,0,8600,8600,8600,8600,0
20240425,194900,0,8600,8600,8600,8600,0
20240425,194800,0,8600,8600,8600,8600,0
20240425,194700,0,8600,8600,8600,8600,0
20240425,194600,0,8600,8600,8600,8600,0
20240425,194500,0,8600,8600,8600,8600,0
20240425,194400,0,8600,8600,8600,8600,0
20240425,194300,0,8600,8600,8600,8600,0
20240425,194200,0,8600,8600,8600,8600,0
20240425,194100,0,8600,8600,8600,8600,0
20240425,194000,0,8600,8600,8600,8600,0
20240425,193900,0,8600,8600,8600,8600,0
20240425,193800,0,8600,8600,8600,8600,0
20240425,193700,0,8600,8600,8600,8600,0
20240425,193600,0,8600,8600,8600,8600,0
20240425,193500,0,8600,8600,8600,8600,0
20240425,193400,0,8600,8600,8600,8600,0
20240425,193300,0,8600,8600,8600,8600,0
20240425,193200,0,8600,8600,8600,8600,0
20240425,193100,0,8600,8600,8600,8600,0
20240425,193000,0,8600,8600,8600,8600,0
20240425,192900,0,8600,8600,8600,8600,0
20240425,192800,0,8600,8600,8600,8600,0
20240425,192700,0,8600,8600,8600,8600,0
20240425,192600,0,8600,8600,8600,8600,0
20240425,192500,0,8600,8600,8600,8600,0
20240425,192400,0,8600,8600,8600,8600,0
20240425,192300,0,8600,8600,8600,8600,0
20240425,192200,0,8600,8600,8600,8600,0
20240425,192100,0,8600,8600,8600,8600,0
20240425,192000,0,8600,8600,8600,8600,0
20240425,191900,0,8600,8600,8600,8600,0
20240425,191800,0,8600,8600,8600,8600,0
20240425,191700,0,8600,8600,8600,8600,0
20240425,191600,0,8600,8600,8600,8600,0
20240425,191500,0,8600,8600,8600,8600,0
20240425,191400,0,8600,8600,8600,8600,0
20240425,191300,0,8600,8600,8600,8600,0
20240425,191200,0,8600,8600,8600,8600,0
20240425,191100,0,8600,8600,8600,8600,0
20240425,191000,0,8600,8600,8600,8600,0
20240425,190900,0,8600,8600,8600,8600,0
20240425,190800,0,8600,8600,8600,8600,0
20240425,190700,0,8600,8600,8600,8600,0
20240425,190600,0,8600,8600,8600,8600,0
20240425,190500,0,8600,8600,8600,8600,0
20240425,190400,0,8600,8600,8600,8600,0
20240425,190300,0,8600,8600,8600,8600,0
20240425,190200,0,8600,8600,8600,8600,0
20240425,190100,0,8600,8600,8600,8600,0
20240425,190000,0,8600,8600,8600,8600,0
20240425,185900,0,8600,8600,8600,8600,0
20240425,185800,0,8600,8600,8600,8600,0
20240425,185700,0,8600,8600,8600,8600,0
20240425,185600,0,8600,8600,8600,8600,0
20240425,185500,0,8600,8600,8600,8600,0
20240425,185400,0,8600,8600,8600,8600,0
20240425,185300,0,8600,8600,8600,8600,0
20240425,185200,0,8600,8600,8600,8600,0
20240425,185100,0,8600,8600,8600,8600,0
20240425,185000,0,8600,8600,8600,8600,0
20240425,184900,0,8600,8600,8600,8600,0
20240425,184800,0,8600,8600,8600,8600,0
20240425,184700,0,8600,8600,8600,8600,0
20240425,184600,0,8600,8600,8600,8600,0
20240425,184500,0,8600,8600,8600,8600,0
20240425,184400,0,8600,8600,8600,8600,0
20240425,184300,0,8600,8600,8600,8600,0
20240425,184200,0,8600,8600,8600,8600,0
20240425,184100,0,8600,8600,8600,8600,0
20240425,184000,0,8600,8600,8600,8600,0
20240425,183900,0,8600,8600,8600,8600,0
20240425,183800,0,8600,8600,8600,8600,0
20240425,183700,0,8600,8600,8600,8600,0
20240425,183600,0,8600,8600,8600,8600,0
20240425,183500,0,8600,8600,8600,8600,0
20240425,183400,0,8600,8600,8600,8600,0
20240425,183300,0,8600,8600,8600,8600,0
20240425,183200,0,8600,8600,8600,8600,0
20240425,183100,0,8600,8600,8600,8600,0
20240425,183000,0,8600,8600,8600,8600,0
20240425,182900,0,8600,8600,8600,8600,0
20240425,182800,0,8600,8600,8600,8600,0
20240425,182700,0,8600,8600,8600,8600,0
20240425,182600,0,8600,8600,8600,8600,0
20240425,182500,0,8600,8600,8600,8600,0
20240425,182400,0,8600,8600,8600,8600,0
20240425,182300,0,8600,8600,8600,8600,0
20240425,182200,0,8600,8600,8600,8600,0
20240425,182100,0,8600,8600,8600,8600,0
20240425,182000,0,8600,8600,8600,8600,0
20240425,181900,0,8600,8600,8600,8600,0
20240425,181800,0,8600,8600,8600,8600,0
20240425,181700,0,8600,8600,8600,8600,0
20240425,181600,0,8600,8600,8600,8600,0
20240425,181500,0,8600,8600,8600,8600,0
20240425,181400,0,8600,8600,8600,8600,0
20240425,181300,0,8600,8600,8600,8600,0
20240425,181200,0,8600,8600,8600,8600,0
20240425,181100,0,8600,8600,8600,8600,0
20240425,181000,0,8600,8600,8600,8600,0
20240425,180900,0,8600,8600,8600,8600,0
20240425,180800,0,8600,8600,8600,8600,0
20240425,180700,0,8600,8600,8600,8600,0
20240425,180600,0,8600,8600,8600,8600,0
20240425,180500,0,8600,8600,8600,8600,0
20240425,180400,0,8600,8600,8600,8600,0
20240425,180300,0,8600,8600,8600,8600,0
20240425,180200,0,8600,8600,8600,8600,0
20240425,180100,0,8600,8600,8600,8600,0
20240425,180000,0,8600,8600,8600,8600,0
20240425,175900,0,8600,8600,8600,8600,0
20240425,175800,0,8600,8600,8600,8600,0
20240425,175700,0,8600,8600,8600,8600,0
20240425,175600,0,8600,8600,8600,8600,0
20240425,175500,0,8600,8600,8600,8600,0
20240425,175400,0,8600,8600,8600,8600,0
20240425,175300,0,8600,8600,8600,8600,0
20240425,175200,0,8600,8600,8600,8600,0
20240425,175100,0,8600,8600,8600,8600,0
20240425,175000,0,8600,8600,8600,8600,0
20240425,174900,0,8600,8600,8600,8600,0
20240425,174800,0,8600,8600,8600,8600,0
20240425,174700,0,8600,8600,8600,8600,0
20240425,174600,0,8600,8600,8600,8600,0
20240425,174500,0,8600,8600,8600,8600,0
20240425,174400,0,8600,8600,8600,8600,0
20240425,174300,0,8600,8600,8600,8600,0
20240425,174200,0,8600,8600,8600,8600,0
20240425,174100,0,8600,8600,8600,8600,0
20240425,174000,0,8600,8600,8600,8600,0
20240425,173900,0,8600,8600,8600,8600,0
20240425,173800,0,8600,8600,8600,8600,0
20240425,173700,0,8600,8600,8600,8600,0
20240425,173600,0,8600,8600,8600,8600,0
20240425,173500,0,8600,8600,8600,8600,0
20240425,173400,0,8600,8600,8600,8600,0
20240425,173300,0,8600,8600,8600,8600,0
20240425,173200,0,8600,8600,8600,8600,0
20240425,173100,0,8600,8600,8600,8600,0
20240425,173000,0,8600,8600,8600,8600,0
20240425,172900,0,8600,8600,8600,8600,0
20240425,172800,0,8600,8600,8600,8600,0
20240425,172700,0,8600,8600,8600,8600,0
20240425,172600,0,8600,8600,8600,8600,0
20240425,172500,0,8600,8600,8600,8600,0
20240425,172400,0,8600,8600,8600,8600,0
20240425,172300,0,8600,8600,8600,8600,0
20240425,172200,0,8600,8600,8600,8600,0
20240425,172100,0,8600,8600,8600,8600,0
20240425,172000,0,8600,8600,8600,8600,0
20240425,171900,0,8600,8600,8600,8600,0
20240425,171800,0,8600,8600,8600,8600,0
20240425,171700,0,8600,8600,8600,8600,0
20240425,171600,0,8600,8600,8600,8600,0
20240425,171500,0,8600,8600,8600,8600,0
20240425,171400,0,8600,8600,8600,8600,0
20240425,171300,0,8600,8600,8600,8600,0
20240425,171200,0,8600,8600,8600,8600,0
20240425,171100,0,8600,8600,8600,8600,0
20240425,171000,0,8600,8600,8600,8600,0
20240425,170900,0,8600,8600,8600,8600,0
20240425,170800,0,8600,8600,8600,8600,0
20240425,170700,0,8600,8600,8600,8600,0
20240425,170600,0,8600,8600,8600,8600,0
20240425,170500,0,8600,8600,8600,8600,0
20240425,170400,0,8600,8600,8600,8600,0
20240425,170300,0,8600,8600,8600,8600,0
20240425,170200,0,8600,8600,8600,8600,0
20240425,170100,0,8600,8600,8600,8600,0
20240425,170000,0,8600,8600,8600,8600,0
20240425,165900,0,8600,8600,8600,8600,0
20240425,165800,0,8600,8600,8600,8600,0
20240425,165700,0,8600,8600,8600,8600,0
20240425,165600,0,8600,8600,8600,8600,0
20240425,165500,0,8600,8600,8600,8600,0
20240425,165400,0,8600,8600,8600,8600,0
20240425,165300,0,8600,8600,8600,8600,0
20240425,165200,0,8600,8600,8600,8600,0
20240425,165100,0,8600,8600,8600,8600,0
20240425,165000,0,8600,8600,8600,8600,0
20240425,164900,0,8600,8600,8600,8600,0
20240425,164800,0,8600,8600,8600,8600,0
20240425,164700,0,8600,8600,8600,8600,0
20240425,164600,0,8600,8600,8600,8600,0
20240425,164500,0,8600,8600,8600,8600,0
20240425,164400,0,8600,8600,8600,8600,0
20240425,164300,0,8600,8600,8600,8600,0
20240425,164200,0,8600,8600,8600,8600,0
20240425,164100,0,8600,8600,8600,8600,0
20240425,164000,0,8600,8600,8600,8600,0
20240425,163900,0,8600,8600,8600,8600,0
20240425,163800,0,8600,8600,8600,8600,0
20240425,163700,0,8600,8600,8600,8600,0
20240425,163600,0,8600,8600,8600,8600,0
20240425,163500,0,8600,8600,8600,8600,0
20240425,163400,0,8600,8600,8600,8600,0
20240425,163300,0,8600,8600,8600,8600,0
20240425,163200,0,8600,8600,8600,8600,0
20240425,163100,0,8600,8600,8600,8600,0
20240425,163000,0,8600,8600,8600,8600,0
20240425,162900,0,8600,8600,8600,8600,0
20240425,162800,0,8600,8600,8600,8600,0
20240425,162700,0,8600,8600,8600,8600,0
20240425,162600,0,8600,8600,8600,8600,0
20240425,162500,0,8600,8600,8600,8600,0
20240425,162400,0,8600,8600,8600,8600,0
20240425,162300,0,8600,8600,8600,8600,0
20240425,162200,0,8600,8600,8600,8600,0
20240425,162100,0,8600,8600,8600,8600,0
20240425,162000,0,8600,8600,8600,8600,0
20240425,161900,0,8600,8600,8600,8600,0
20240425,161800,0,8600,8600,8600,8600,0
20240425,161700,0,8600,8600,8600,8600,0
20240425,161600,0,8600,8600,8600,8600,0
20240425,161500,0,8600,8600,8600,8600,0
20240425,161400,0,8600,8600,8600,8600,0
20240425,161300,0,8600,8600,8600,8600,0
20240425,161200,0,8600,8600,8600,8600,0
20240425,161100,0,8600,8600,8600,8600,0
20240425,161000,0,8600,8600,8600,8600,0
20240425,160900,0,8600,8600,8600,8600,0
20240425,160800,0,8600,8600,8600,8600,0
20240425,160700,0,8600,8600,8600,8600,0
20240425,160600,0,8600,8600,8600,8600,0
20240425,160500,0,8600,8600,8600,8600,0
20240425,160400,0,8600,8600,8600,8600,0
20240425,160300,0,8600,8600,8600,8600,0
20240425,160200,0,8600,8600,8600,8600,0
20240425,160100,0,8600,8600,8600,8600,0
20240425,160000,0,8600,8600,8600,8600,0
20240425,155900,0,8600,8600,8600,8600,0
20240425,155800,0,8600,8600,8600,8600,0
20240425,155700,0,8600,8600,8600,8600,0
20240425,155600,0,8600,8600,8600,8600,0
20240425,155500,0,8600,8600,8600,8600,0
20240425,155400,0,8600,8600,8600,8600,0
20240425,155300,0,8600,8600,8600,8600,0
20240425,155200,0,8600,8600,8600,8600,0
20240425,155100,0,8600,8600,8600,8600,0
20240425,155000,0,8600,8600,8600,8600,0
20240425,154900,0,8600,8600,8600,8600,0
20240425,154800,0,8600,8600,8600,8600,0
20240425,154700,0,8600,8600,8600,8600,0
20240425,154600,0,8600,8600,8600,8600,0
20240425,154500,0,8600,8600,8600,8600,0
20240425,154400,0,8600,8600,8600,8600,0
20240425,154300,0,8600,8600,8600,8600,0
20240425,154200,0,8600,8600,8600,8600,0
20240425,154100,0,8600,8600,8600,8600,0
20240425,154000,0,8600,8600,8600,8600,0
20240425,153900,0,8600,8600,8600,8600,0
20240425,153800,0,8600,8600,8600,8600,0
20240425,153700,0,8600,8600,8600,8600,0
20240425,153600,0,8600,8600,8600,8600,0
20240425,153500,0,8600,8600,8600,8600,0
20240425,153400,0,8600,8600,8600,8600,0
20240425,153300,0,8600,8600,8600,8600,0
20240425,153200,0,8600,8600,8600,8600,0
20240425,153100,0,8600,8600,8600,8600,0
20240425,153000,0,8600,8600,8600,8600,0
20240425,152900,0,8600,8600,8600,8600,0
20240425,152800,0,8600,8600,8600,8600,0
20240425,152700,0,8600,8600,8600,8600,0
20240425,152600,0,8600,8600,8600,8600,0
20240425,152500,0,8600,8600,8600,8600,0
20240425,152400,0,8600,8600,8600,8600,0
20240425,152300,0,8600,8600,8600,8600,0
20240425,152200,0,8600,8600,8600,8600,0
20240425,152100,0,8600,8600,8600,8600,0
20240425,152000,0,8600,8600,8600,8600,0
20240425,151900,0,8600,8600,8600,8600,0
20240425,151800,0,8600,8600,8600,8600,0
20240425,151700,0,8600,8600,8600,8600,0
20240425,151600,0,8600,8600,8600,8600,0
20240425,151500,0,8600,8600,8600,8600,0
20240425,151400,0,8600,8600,8600,8600,0
20240425,151300,0,8600,8600,8600,8600,0
20240425,151200,0,8600,8600,8600,8600,0
20240425,151100,0,8600,8600,8600,8600,0
20240425,151000,0,8600,8600,8600,8600,0
20240425,150900,0,8600,8600,8600,8600,0
20240425,150800,0,8600,8600,8600,8600,0
20240425,150700,0,8600,8600,8600,8600,0
20240425,150600,0,8600,8600,8600,8600,0
20240425,150500,0,8600,8600,8600,8600,0
20240425,150400,0,8600,8600,8600,8600,0
20240425,150300,0,8600,8600,8600,8600,0
20240425,150200,0,8600,8600,8600,8600,0
20240425,150100,0,8600,8600,8600,8600,0
20240425,150000,0,8600,8600,8600,8600,0
20240425,145900,0,8600,8600,8600,8600,0
20240425,145800,0,8600,8600,8600,8600,0
20240425,145700,0,8600,8600,8600,8600,0
20240425,145600,0,8600,8600,8600,8600,0
20240425,145500,0,8600,8600,8600,8600,0
20240425,145400,0,8600,8600,8600,8600,0
20240425,145300,0,8600,8600,8600,8600,0
20240425,145200,0,8600,8600,8600,8600,0
20240425,145100,0,8600,8600,8600,8600,0
20240425,145000,0,8600,8600,8600,8600,0
20240425,144900,0,8600,8600,8600,8600,0
20240425,144800,0,8600,8600,8600,8600,0
20240425,144700,0,8600,8600,8600,8600,0
20240425,144600,0,8600,8600,8600,8600,0
20240425,144500,0,8600,8600,8600,8600,0
20240425,144400,0,8600,8600,8600,8600,0
20240425,144300,0,8600,8600,8600,8600,0
20240425,144200,0,8600,8600,8600,8600,0
20240425,144100,0,8600,8600,8600,8600,0
20240425,144000,0,8600,8600,8600,8600,0
20240425,143900,0,8600,8600,8600,8600,0
20240425,143800,0,8600,8600,8600,8600,0
20240425,143700,0,8600,8600,8600,8600,0
20240425,143600,0,8600,8600,8600,8600,0
20240425,143500,0,8600,8600,8600,8600,0
20240425,143400,0,8600,8600,8600,8600,0
20240425,143300,0,8600,8600,8600,8600,0
20240425,143200,0,8600,8600,8600,8600,0
20240425,143100,0,8600,8600,8600,8600,0
20240425,143000,0,8600,8600,8600,8600,0
20240425,142900,0,8600,8600,8600,8600,0
20240425,142800,0,8600,8600,8600,8600,0
20240425,142700,0,8600,8600,8600,8600,0
20240425,142600,0,8600,8600,8600,8600,0
20240425,142500,0,8600,8600,8600,8600,0
20240425,142400,0,8600,8600,8600,8600,0
20240425,142300,0,8600,8600,8600,8600,0
20240425,142200,0,8600,8600,8600,8600,0
20240425,142100,0,8600,8600,8600,8600,0
20240425,142000,0,8600,8600,8600,8600,0
20240425,141900,0,8600,8600,8600,8600,0
20240425,141800,0,8600,8600,8600,8600,0
20240425,141700,0,8600,8600,8600,8600,0
20240425,141600,0,8600,8600,8600,8600,0
20240425,141500,0,8600,8600,8600,8600,0
20240425,141400,0,8600,8600,8600,8600,0
20240425,141300,0,8600,8600,8600,8600,0
20240425,141200,0,8600,8600,8600,8600,0
20240425,141100,0,8600,8600,8600,8600,0
20240425,141000,0,8600,8600,8600,8600,0
20240425,140900,0,8600,8600,8600,8600,0
20240425,140800,0,8600,8600,8600,8600,0
20240425,140700,0,8600,8600,8600,8600,0
20240425,140600,0,8600,8600,8600,8600,0
20240425,140500,0,8600,8600,8600,8600,0
20240425,140400,0,8600,8600,8600,8600,0
20240425,140300,0,8600,8600,8600,8600,0
20240425,140200,0,8600,8600,8600,8600,0
20240425,140100,0,8600,8600,8600,8600,0
20240425,140000,0,8600,8600,8600,8600,0
20240425,135900,0,8600,8600,8600,8600,0
20240425,135800,0,8600,8600,8600,8600,0
20240425,135700,0,8600,8600,8600,8600,0
20240425,135600,0,8600,8600,8600,8600,0
20240425,135500,0,8600,8600,8600,8600,0
20240425,135400,0,8600,8600,8600,8600,0
20240425,135300,0,8600,8600,8600,8600,0
20240425,135200,0,8600,8600,8600,8600,0
20240425,135100,0,8600,8600,8600,8600,0
20240425,135000,0,8600,8600,8600,8600,0
20240425,134900,0,8600,8600,8600,8600,0
20240425,134800,0,8600,8600,8600,8600,0
20240425,134700,0,8600,8600,8600,8600,0
20240425,134600,0,8600,8600,8600,8600,0
20240425,134500,0,8600,8600,8600,8600,0
20240425,134400,0,8600,8600,8600,8600,0
20240425,134300,0,8600,8600,8600,8600,0
20240425,134200,0,8600,8600,8600,8600,0
20240425,134100,0,8600,8600,8600,8600,0
20240425,134000,0,8600,8600,8600,8600,0
20240425,133900,0,8600,8600,8600,8600,0
20240425,133800,0,8600,8600,8600,8600,0
20240425,133700,0,8600,8600,8600,8600,0
20240425,133600,0,8600,8600,8600,8600,0
20240425,133500,0,8600,8600,8600,8600,0
20240425,133400,0,8600,8600,8600,8600,0
20240425,133300,0,8600,8600,8600,8600,0
20240425,133200,0,8600,8600,8600,8600,0
20240425,133100,0,8600,8600,8600,8600,0
20240425,133000,0,8600,8600,8600,8600,0
20240425,132900,0,8600,8600,8600,8600,0
20240425,132800,0,8600,8600,8600,8600,0
20240425,132700,0,8600,8600,8600,8600,0
20240425,132600,0,8600,8600,8600,8600,0
20240425,132500,0,8600,8600,8600,8600,0
20240425,132400,0,8600,8600,8600,8600,0
20240425,132300,0,8600,8600,8600,8600,0
20240425,132200,0,8600,8600,8600,8600,0
20240425,132100,0,8600,8600,8600,8600,0
20240425,132000,0,8600,8600,8600,8600,0
20240425,131900,0,8600,8600,8600,8600,0
20240425,131800,0,8600,8600,8600,8600,0
20240425,131700,0,8600,8600,8600,8600,0
20240425,131600,0,8600,8600,8600,8600,0
20240425,131500,0,8600,8600,8600,8600,0
20240425,131400,0,8600,8600,8600,8600,0
20240425,131300,0,8600,8600,8600,8600,0
20240425,131200,0,8600,8600,8600,8600,0
20240425,131100,0,8600,8600,8600,8600,0
20240425,131000,0,8600,8600,8600,8600,0
20240425,130900,0,8600,8600,8600,8600,0
20240425,130800,0,8600,8600,8600,8600,0
20240425,130700,0,8600,8600,8600,8600,0
20240425,130600,0,8600,8600,8600,8600,0
20240425,130500,0,8600,8600,8600,8600,0
20240425,130400,0,8600,8600,8600,8600,0
20240425,130300,0,8600,8600,8600,8600,0
20240425,130200,0,8600,8600,8600,8600,0
20240425,130100,0,8600,8600,8600,8600,0
20240425,130000,0,8600,8600,8600,8600,0
20240425,125900,0,8600,8600,8600,8600,0
20240425,125800,0,8600,8600,8600,8600,0
20240425,125700,0,8600,8600,8600,8600,0
20240425,125600,0,8600,8600,8600,8600,0
20240425,125500,0,8600,8600,8600,8600,0
20240425,125400,0,8600,8600,8600,8600,0
20240425,125300,0,8600,8600,8600,8600,0
20240425,125200,0,8600,8600,8600,8600,0
20240425,125100,0,8600,8600,8600,8600,0
20240425,125000,0,8600,8600,8600,8600,0
20240425,124900,0,8600,8600,8600,8600,0
20240425,124800,0,8600,8600,8600,8600,0
20240425,124700,0,8600,8600,8600,8600,0
20240425,124600,0,8600,8600,8600,8600,0
20240425,124500,0,8600,8600,8600,8600,0
20240425,124400,0,8600,8600,8600,8600,0
20240425,124300,0,8600,8600,8600,8600,0
20240425,124200,0,8600,8600,8600,8600,0
20240425,124100,0,8600,8600,8600,8600,0
20240425,124000,0,8600,8600,8600,8600,0
20240425,123900,0,8600,8600,8600,8600,0
20240425,123800,0,8600,8600,8600,8600,0
20240425,123700,0,8600,8600,8600,8600,0
20240425,123600,0,8600,8600,8600,8600,0
20240425,123500,0,8600,8600,8600,8600,0
20240425,123400,0,8600,8600,8600,8600,0
20240425,123300,0,8600,8600,8600,8600,0
20240425,123200,0,8600,8600,8600,8600,0
20240425,123100,0,8600,8600,8600,8600,0
20240425,123000,0,8600,8600,8600,8600,0
20240425,122900,0,8600,8600,8600,8600,0
20240425,122800,0,8600,8600,8600,8600,0
20240425,122700,0,8600,8600,8600,8600,0
20240425,122600,0,8600,8600,8600,8600,0
20240425,122500,0,8600,8600,8600,8600,0
20240425,122400,0,8600,8600,8600,8600,0
20240425,122300,0,8600,8600,8600,8600,0
20240425,122200,0,8600,8600,8600,8600,0
20240425,122100,0,8600,8600,8600,8600,0
20240425,122000,0,8600,8600,8600,8600,0
20240425,121900,0,8600,8600,8600,8600,0
20240425,121800,0,8600,8600,8600,8600,0
20240425,121700,0,8600,8600,8600,8600,0
20240425,121600,0,8600,8600,8600,8600,0
20240425,121500,0,8600,8600,8600,8600,0
20240425,121400,0,8600,8600,8600,8600,0
20240425,121300,0,8600,8600,8600,8600,0
20240425,121200,0,8600,8600,8600,8600,0
20240425,121100,0,8600,8600,8600,8600,0
20240425,121000,0,8600,8600,8600,8600,0
20240425,120900,0,8600,8600,8600,8600,0
20240425,120800,0,8600,8600,8600,8600,0
20240425,120700,0,8600,8600,8600,8600,0
20240425,120600,0,8600,8600,8600,8600,0
20240425,120500,0,8600,8600,8600,8600,0
20240425,120400,0,8600,8600,8600,8600,0
20240425,120300,0,8600,8600,8600,8600,0
20240425,120200,0,8600,8600,8600,8600,0
20240425,120100,0,8600,8600,8600,8600,0
20240425,120000,0,8600,8600,8600,8600,0
20240425,115900,0,8600,8600,8600,8600,0
20240425,115800,0,8600,8600,8600,8600,0
20240425,115700,0,8600,8600,8600,8600,0
20240425,115600,0,8600,8600,8600,8600,0
20240425,115500,0,8600,8600,8600,8600,0
20240425,115400,0,8600,8600,8600,8600,0
20240425,115300,0,8600,8600,8600,8600,0
20240425,115200,0,8600,8600,8600,8600,0
20240425,115100,0,8600,8600,8600,8600,0
20240425,115000,0,8600,8600,8600,8600,0
20240425,114900,0,8600,8600,8600,8600,0
20240425,114800,0,8600,8600,8600,8600,0
20240425,114700,0,8600,8600,8600,8600,0
20240425,114600,0,8600,8600,8600,8600,0
20240425,114500,0,8600,8600,8600,8600,0
20240425,114400,0,8600,8600,8600,8600,0
20240425,114300,0,8600,8600,8600,8600,0
20240425,114200,0,8600,8600,8600,8600,0
20240425,114100,0,8600,8600,8600,8600,0
20240425,114000,0,8600,8600,8600,8600,0
20240425,113900,0,8600,8600,8600,8600,0
20240425,113800,0,8600,8600,8600,8600,0
20240425,113700,0,8600,8600,8600,8600,0
20240425,113600,0,8600,8600,8600,8600,0
20240425,113500,0,8600,8600,8600,8600,0
20240425,113400,0,8600,8600,8600,8600,0
20240425,113300,0,8600,8600,8600,8600,0
20240425,113200,0,8600,8600,8600,8600,0
20240425,113100,0,8600,8600,8600,8600,0
20240425,113000,0,8600,8600,8600,8600,0
20240425,112900,0,8600,8600,8600,8600,0
20240425,112800,0,8600,8600,8600,8600,0
20240425,112700,0,8600,8600,8600,8600,0
20240425,112600,0,8600,8600,8600,8600,0
20240425,112500,0,8600,8600,8600,8600,0
20240425,112400,0,8600,8600,8600,8600,0
20240425,112300,0,8600,8600,8600,8600,0
20240425,112200,0,8600,8600,8600,8600,0
20240425,112100,0,8600,8600,8600,8600,0
20240425,112000,0,8600,8600,8600,8600,0
20240425,111900,0,8600,8600,8600,8600,0
20240425,111800,0,8600,8600,8600,8600,0
20240425,111700,0,8600,8600,8600,8600,0
20240425,111600,0,8600,8600,8600,8600,0
20240425,111500,0,8600,8600,8600,8600,0
20240425,111400,0,8600,8600,8600,8600,0
20240425,111300,0,8600,8600,8600,8600,0
20240425,111200,0,8600,8600,8600,8600,0
20240425,111100,0,8600,8600,8600,8600,0
20240425,111000,0,8600,8600,8600,8600,0
20240425,110900,0,8600,8600,8600,8600,0
20240425,110800,0,8600,8600,8600,8600,0
20240425,110700,0,8600,8600,8600,8600,0
20240425,110600,0,8600,8600,8600,8600,0
20240425,110500,0,8600,8600,8600,8600,0
20240425,110400,0,8600,8600,8600,8600,0
20240425,110300,0,8600,8600,8600,8600,0
20240425,110200,0,8600,8600,8600,8600,0
20240425,110100,0,8600,8600,8600,8600,0
20240425,110000,0,8600,8600,8600,8600,0
20240425,105900,0,8600,8600,8600,8600,0
20240425,105800,0,8600,8600,8600,8600,0
20240425,105700,0,8600,8600,8600,8600,0
20240425,105600,0,8600,8600,8600,8600,0
20240425,105500,0,8600,8600,8600,8600,0
20240425,105400,0,8600,8600,8600,8600,0
20240425,105300,0,8600,8600,8600,8600,0
20240425,105200,0,8600,8600,8600,8600,0
20240425,105100,0,8600,8600,8600,8600,0
20240425,105000,0,8600,8600,8600,8600,0
20240425,104900,0,8600,8600,8600,8600,0
20240425,104800,0,8600,8600,8600,8600,0
20240425,104700,0,8600,8600,8600,8600,0
20240425,104600,0,8600,8600,8600,8600,0
20240425,104500,0,8600,8600,8600,8600,0
20240425,104400,0,8600,8600,8600,8600,0
20240425,104300,0,8600,8600,8600,8600,0
20240425,104200,0,8600,8600,8600,8600,0
20240425,104100,0,8600,8600,8600,8600,0
20240425,104000,0,8600,8600,8600,8600,0
20240425,103900,0,8600,8600,8600,8600,0
20240425,103800,0,8600,8600,8600,8600,0
20240425,103700,0,8600,8600,8600,8600,0
20240425,103600,0,8600,8600,8600,8600,0
20240425,103500,0,8600,8600,8600,8600,0
20240425,103400,0,8600,8600,8600,8600,0
20240425,103300,0,8600,8600,8600,8600,0
20240425,103200,0,8600,8600,8600,8600,0
20240425,103100,0,8600,8600,8600,8600,0
20240425,103000,0,8600,8600,8600,8600,0
20240425,102900,0,8600,8600,8600,8600,0
20240425,102800,0,8600,8600,8600,8600,0
20240425,102700,0,8600,8600,8600,8600,0
20240425,102600,0,8600,8600,8600,8600,0
20240425,102500,0,8600,8600,8600,8600,0
20240425,102400,0,8600,8600,8600,8600,0
20240425,102300,0,8600,8600,8600,8600,0
20240425,102200,0,8600,8600,8600,8600,0
20240425,102100,0,8600,8600,8600,8600,0
20240425,102000,0,8600,8600,8600,8600,0
20240425,101900,0,8600,8600,8600,8600,0
20240425,101800,0,8600,8600,8600,8600,0
20240425,101700,0,8600,8600,8600,8600,0
20240425,101600,0,8600,8600,8600,8600,0
20240425,101500,0,8600,8600,8600,8600,0
20240425,101400,0,8600,8600,8600,8600,0
20240425,101300,0,8600,8600,8600,8600,0
20240425,101200,0,8600,8600,8600,8600,0
20240425,101100,0,8600,8600,8600,8600,0
20240425,101000,0,8600,8600,8600,8600,0
20240425,100900,0,8600,8600,8600,8600,0
20240425,100800,0,8600,8600,8600,8600,0
20240425,100700,0,8600,8600,8600,8600,0
20240425,100600,0,8600,8600,8600,8600,0
20240425,100500,0,8600,8600,8600,8600,0
20240425,100400,0,8600,8600,8600,8600,0
20240425,100300,0,8600,8600,8600,8600,0
20240425,100200,0,8600,8600,8600,8600,0
20240425,100100,0,8600,8600,8600,8600,0
20240425,100000,0,8600,8600,8600,8600,0
20240425,095900,0,8600,8600,8600,8600,0
20240425,095800,0,8600,8600,8600,8600,0
20240425,095700,0,8600,8600,8600,8600,0
20240425,095600,0,8600,8600,8600,8600,0
20240425,095500,0,8600,8600,8600,8600,0
20240425,095400,0,8600,8600,8600,8600,0
20240425,095300,0,8600,8600,8600,8600,0
20240425,095200,0,8600,8600,8600,8600,0
20240425,095100,0,8600,8600,8600,8600,0
20240425,095000,0,8600,8600,8600,8600,0
20240425,094900,0,8600,8600,8600,8600,0
20240425,094800,0,8600,8600,8600,8600,0
20240425,094700,0,8600,8600,8600,8600,0
20240425,094600,0,8600,8600,8600,8600,0
20240425,094500,0,8600,8600,8600,8600,0
20240425,094400,0,8600,8600,8600,8600,0
20240425,094300,0,8600,8600,8600,8600,0
20240425,094200,0,8600,8600,8600,8600,0
20240425,094100,0,8600,8600,8600,8600,0
20240425,094000,0,8600,8600,8600,8600,0
20240425,093900,0,8600,8600,8600,8600,0
20240425,093800,0,8600,8600,8600,8600,0
20240425,093700,0,8600,8600,8600,8600,0
20240425,093600,0,8600,8600,8600,8600,0
20240425,093500,0,8600,8600,8600,8600,0
20240425,093400,0,8600,8600,8600,8600,0
20240425,093300,0,8600,8600,8600,8600,0
20240425,093200,0,8600,8600,8600,8600,0
20240425,093100,0,8600,8600,8600,8600,0
20240425,093000,0,8600,8600,8600,8600,0
20240425,092900,0,8600,8600,8600,8600,0
20240425,092800,0,8600,8600,8600,8600,0
20240425,092700,0,8600,8600,8600,8600,0
20240425,092600,0,8600,8600,8600,8600,0
20240425,092500,0,8600,8600,8600,8600,0
20240425,092400,0,8600,8600,8600,8600,0
20240425,092300,0,8600,8600,8600,8600,0
20240425,092200,0,8600,8600,8600,8600,0
20240425,092100,0,8600,8600,8600,8600,0
20240425,092000,0,8600,8600,8600,8600,0
20240425,091900,0,8600,8600,8600,8600,0
20240425,091800,0,8600,8600,8600,8600,0
20240425,091700,0,8600,8600,8600,8600,0
20240425,091600,0,8600,8600,8600,8600,0
20240425,091500,0,8600,8600,8600,8600,0
20240425,091400,0,8600,8600,8600,8600,0
20240425,091300,0,8600,8600,8600,8600,0
20240425,091200,0,8600,8600,8600,8600,0
20240425,091100,0,8600,8600,8600,8600,0
20240425,091000,0,8600,8600,8600,8600,0
20240425,090900,0,8600,8600,8600,8600,0
20240425,090800,0,8600,8600,8600,8600,0
20240425,090700,0,8600,8600,8600,8600,0
20240425,090600,0,8600,8600,8600,8600,0
20240425,090500,0,8600,8600,8600,8600,0
20240425,090400,0,8600,8600,8600,8600,0
20240425,090300,0,8600,8600,8600,8600,0
20240425,090200,0,8600,8600,8600,8600,0
20240425,090100,0,8600,8600,8600,8600,0
20240425,090000,0,8600,8600,8600,8600,0