KissMeData/208140/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	202000	261539062	2705	2705	2705	2705	6779
3	20250424	201900	261539062	2705	2705	2705	2705	0
4	20250424	201800	261539062	2705	2705	2705	2705	0
5	20250424	201700	261539062	2705	2705	2705	2705	0
6	20250424	201600	261539062	2705	2705	2705	2705	0
7	20250424	201500	261539062	2705	2705	2705	2705	0
8	20250424	201400	261539062	2705	2705	2705	2705	0
9	20250424	201300	261539062	2705	2705	2705	2705	0
10	20250424	201200	261539062	2705	2705	2705	2705	0
11	20250424	201100	261539062	2705	2705	2705	2705	0
12	20250424	201000	261539062	2705	2705	2705	2705	0
13	20250424	200900	261539062	2705	2705	2705	2705	0
14	20250424	200800	261539062	2705	2705	2705	2705	0
15	20250424	200700	261539062	2705	2705	2705	2705	0
16	20250424	200600	261539062	2705	2705	2705	2705	0
17	20250424	200500	261539062	2705	2705	2705	2705	0
18	20250424	200400	261539062	2705	2705	2705	2705	0
19	20250424	200300	261539062	2705	2705	2705	2705	0
20	20250424	200200	261539062	2705	2705	2705	2705	0
21	20250424	200100	261539062	2705	2705	2705	2705	0
22	20250424	200000	261539062	2705	2705	2705	2705	0
23	20250424	195900	261539062	2705	2705	2705	2705	0
24	20250424	195800	261539062	2705	2705	2705	2705	0
25	20250424	195700	261539062	2705	2705	2705	2705	0
26	20250424	195600	261539062	2705	2705	2705	2705	0
27	20250424	195500	261539062	2705	2705	2705	2705	0
28	20250424	195400	261539062	2705	2705	2705	2705	0
29	20250424	195300	261539062	2705	2705	2705	2705	0
30	20250424	195200	261539062	2705	2705	2705	2705	0
31	20250424	195100	261539062	2705	2705	2705	2705	0
32	20250424	195000	261539062	2705	2705	2705	2705	6779
33	20250424	194900	261539062	2705	2705	2705	2705	0
34	20250424	194800	261539062	2705	2705	2705	2705	0
35	20250424	194700	261539062	2705	2705	2705	2705	0
36	20250424	194600	261539062	2705	2705	2705	2705	0
37	20250424	194500	261539062	2705	2705	2705	2705	0
38	20250424	194400	261539062	2705	2705	2705	2705	0
39	20250424	194300	261539062	2705	2705	2705	2705	0
40	20250424	194200	261539062	2705	2705	2705	2705	0
41	20250424	194100	261539062	2705	2705	2705	2705	0
42	20250424	194000	261539062	2705	2705	2705	2705	0
43	20250424	193900	261539062	2705	2705	2705	2705	0
44	20250424	193800	261539062	2705	2705	2705	2705	0
45	20250424	193700	261539062	2705	2705	2705	2705	0
46	20250424	193600	261539062	2705	2705	2705	2705	0
47	20250424	193500	261539062	2705	2705	2705	2705	0
48	20250424	193400	261539062	2705	2705	2705	2705	0
49	20250424	193300	261539062	2705	2705	2705	2705	0
50	20250424	193200	261539062	2705	2705	2705	2705	0
51	20250424	193100	261539062	2705	2705	2705	2705	0
52	20250424	193000	261539062	2705	2705	2705	2705	0
53	20250424	192900	261539062	2705	2705	2705	2705	0
54	20250424	192800	261539062	2705	2705	2705	2705	0
55	20250424	192700	261539062	2705	2705	2705	2705	0
56	20250424	192600	261539062	2705	2705	2705	2705	0
57	20250424	192500	261539062	2705	2705	2705	2705	0
58	20250424	192400	261539062	2705	2705	2705	2705	0
59	20250424	192300	261539062	2705	2705	2705	2705	0
60	20250424	192200	261539062	2705	2705	2705	2705	0
61	20250424	192100	261539062	2705	2705	2705	2705	0
62	20250424	192000	261539062	2705	2705	2705	2705	6779
63	20250424	191900	261539062	2705	2705	2705	2705	0
64	20250424	191800	261539062	2705	2705	2705	2705	0
65	20250424	191700	261539062	2705	2705	2705	2705	0
66	20250424	191600	261539062	2705	2705	2705	2705	0
67	20250424	191500	261539062	2705	2705	2705	2705	0
68	20250424	191400	261539062	2705	2705	2705	2705	0
69	20250424	191300	261539062	2705	2705	2705	2705	0
70	20250424	191200	261539062	2705	2705	2705	2705	0
71	20250424	191100	261539062	2705	2705	2705	2705	0
72	20250424	191000	261539062	2705	2705	2705	2705	0
73	20250424	190900	261539062	2705	2705	2705	2705	0
74	20250424	190800	261539062	2705	2705	2705	2705	0
75	20250424	190700	261539062	2705	2705	2705	2705	0
76	20250424	190600	261539062	2705	2705	2705	2705	0
77	20250424	190500	261539062	2705	2705	2705	2705	0
78	20250424	190400	261539062	2705	2705	2705	2705	0
79	20250424	190300	261539062	2705	2705	2705	2705	0
80	20250424	190200	261539062	2705	2705	2705	2705	0
81	20250424	190100	261539062	2705	2705	2705	2705	0
82	20250424	190000	261539062	2705	2705	2705	2705	0
83	20250424	185900	261539062	2705	2705	2705	2705	0
84	20250424	185800	261539062	2705	2705	2705	2705	0
85	20250424	185700	261539062	2705	2705	2705	2705	0
86	20250424	185600	261539062	2705	2705	2705	2705	0
87	20250424	185500	261539062	2705	2705	2705	2705	0
88	20250424	185400	261539062	2705	2705	2705	2705	0
89	20250424	185300	261539062	2705	2705	2705	2705	0
90	20250424	185200	261539062	2705	2705	2705	2705	0
91	20250424	185100	261539062	2705	2705	2705	2705	0
92	20250424	185000	261539062	2705	2705	2705	2705	6779
93	20250424	184900	261539062	2705	2705	2705	2705	0
94	20250424	184800	261539062	2705	2705	2705	2705	0
95	20250424	184700	261539062	2705	2705	2705	2705	0
96	20250424	184600	261539062	2705	2705	2705	2705	0
97	20250424	184500	261539062	2705	2705	2705	2705	0
98	20250424	184400	261539062	2705	2705	2705	2705	0
99	20250424	184300	261539062	2705	2705	2705	2705	0
100	20250424	184200	261539062	2705	2705	2705	2705	0
101	20250424	184100	261539062	2705	2705	2705	2705	0
102	20250424	184000	261539062	2705	2705	2705	2705	0
103	20250424	183900	261539062	2705	2705	2705	2705	0
104	20250424	183800	261539062	2705	2705	2705	2705	0
105	20250424	183700	261539062	2705	2705	2705	2705	0
106	20250424	183600	261539062	2705	2705	2705	2705	0
107	20250424	183500	261539062	2705	2705	2705	2705	0
108	20250424	183400	261539062	2705	2705	2705	2705	0
109	20250424	183300	261539062	2705	2705	2705	2705	0
110	20250424	183200	261539062	2705	2705	2705	2705	0
111	20250424	183100	261539062	2705	2705	2705	2705	0
112	20250424	183000	261539062	2705	2705	2705	2705	0
113	20250424	182900	261539062	2705	2705	2705	2705	0
114	20250424	182800	261539062	2705	2705	2705	2705	0
115	20250424	182700	261539062	2705	2705	2705	2705	0
116	20250424	182600	261539062	2705	2705	2705	2705	0
117	20250424	182500	261539062	2705	2705	2705	2705	0
118	20250424	182400	261539062	2705	2705	2705	2705	0
119	20250424	182300	261539062	2705	2705	2705	2705	0
120	20250424	182200	261539062	2705	2705	2705	2705	0
121	20250424	182100	261539062	2705	2705	2705	2705	0
122	20250424	182000	261539062	2705	2705	2705	2705	6779
123	20250424	181900	261539062	2705	2705	2705	2705	0
124	20250424	181800	261539062	2705	2705	2705	2705	0
125	20250424	181700	261539062	2705	2705	2705	2705	0
126	20250424	181600	261539062	2705	2705	2705	2705	0
127	20250424	181500	261539062	2705	2705	2705	2705	0
128	20250424	181400	261539062	2705	2705	2705	2705	0
129	20250424	181300	261539062	2705	2705	2705	2705	0
130	20250424	181200	261539062	2705	2705	2705	2705	0
131	20250424	181100	261539062	2705	2705	2705	2705	0
132	20250424	181000	261539062	2705	2705	2705	2705	0
133	20250424	180900	261539062	2705	2705	2705	2705	0
134	20250424	180800	261539062	2705	2705	2705	2705	0
135	20250424	180700	261539062	2705	2705	2705	2705	0
136	20250424	180600	261539062	2705	2705	2705	2705	0
137	20250424	180500	261539062	2705	2705	2705	2705	0
138	20250424	180400	261539062	2705	2705	2705	2705	0
139	20250424	180300	261539062	2705	2705	2705	2705	0
140	20250424	180200	261539062	2705	2705	2705	2705	0
141	20250424	180100	261539062	2705	2705	2705	2705	0
142	20250424	180000	261539062	2705	2705	2705	2705	0
143	20250424	175900	261539062	2705	2705	2705	2705	0
144	20250424	175800	261539062	2705	2705	2705	2705	0
145	20250424	175700	261539062	2705	2705	2705	2705	0
146	20250424	175600	261539062	2705	2705	2705	2705	0
147	20250424	175500	261539062	2705	2705	2705	2705	0
148	20250424	175400	261539062	2705	2705	2705	2705	0
149	20250424	175300	261539062	2705	2705	2705	2705	0
150	20250424	175200	261539062	2705	2705	2705	2705	0
151	20250424	175100	261539062	2705	2705	2705	2705	0
152	20250424	175000	261539062	2705	2705	2705	2705	6779
153	20250424	174900	261539062	2705	2705	2705	2705	0
154	20250424	174800	261539062	2705	2705	2705	2705	0
155	20250424	174700	261539062	2705	2705	2705	2705	0
156	20250424	174600	261539062	2705	2705	2705	2705	0
157	20250424	174500	261539062	2705	2705	2705	2705	0
158	20250424	174400	261539062	2705	2705	2705	2705	0
159	20250424	174300	261539062	2705	2705	2705	2705	0
160	20250424	174200	261539062	2705	2705	2705	2705	0
161	20250424	174100	261539062	2705	2705	2705	2705	0
162	20250424	174000	261539062	2705	2705	2705	2705	0
163	20250424	173900	261539062	2705	2705	2705	2705	0
164	20250424	173800	261539062	2705	2705	2705	2705	0
165	20250424	173700	261539062	2705	2705	2705	2705	0
166	20250424	173600	261539062	2705	2705	2705	2705	0
167	20250424	173500	261539062	2705	2705	2705	2705	0
168	20250424	173400	261539062	2705	2705	2705	2705	0
169	20250424	173300	261539062	2705	2705	2705	2705	0
170	20250424	173200	261539062	2705	2705	2705	2705	0
171	20250424	173100	261539062	2705	2705	2705	2705	0
172	20250424	173000	261539062	2705	2705	2705	2705	0
173	20250424	172900	261539062	2705	2705	2705	2705	0
174	20250424	172800	261539062	2705	2705	2705	2705	0
175	20250424	172700	261539062	2705	2705	2705	2705	0
176	20250424	172600	261539062	2705	2705	2705	2705	0
177	20250424	172500	261539062	2705	2705	2705	2705	0
178	20250424	172400	261539062	2705	2705	2705	2705	0
179	20250424	172300	261539062	2705	2705	2705	2705	0
180	20250424	172200	261539062	2705	2705	2705	2705	0
181	20250424	172100	261539062	2705	2705	2705	2705	0
182	20250424	172000	261539062	2705	2705	2705	2705	6779
183	20250424	171900	261539062	2705	2705	2705	2705	0
184	20250424	171800	261539062	2705	2705	2705	2705	0
185	20250424	171700	261539062	2705	2705	2705	2705	0
186	20250424	171600	261539062	2705	2705	2705	2705	0
187	20250424	171500	261539062	2705	2705	2705	2705	0
188	20250424	171400	261539062	2705	2705	2705	2705	0
189	20250424	171300	261539062	2705	2705	2705	2705	0
190	20250424	171200	261539062	2705	2705	2705	2705	0
191	20250424	171100	261539062	2705	2705	2705	2705	0
192	20250424	171000	261539062	2705	2705	2705	2705	0
193	20250424	170900	261539062	2705	2705	2705	2705	0
194	20250424	170800	261539062	2705	2705	2705	2705	0
195	20250424	170700	261539062	2705	2705	2705	2705	0
196	20250424	170600	261539062	2705	2705	2705	2705	0
197	20250424	170500	261539062	2705	2705	2705	2705	0
198	20250424	170400	261539062	2705	2705	2705	2705	0
199	20250424	170300	261539062	2705	2705	2705	2705	0
200	20250424	170200	261539062	2705	2705	2705	2705	0
201	20250424	170100	261539062	2705	2705	2705	2705	0
202	20250424	170000	261539062	2705	2705	2705	2705	0
203	20250424	165900	261539062	2705	2705	2705	2705	0
204	20250424	165800	261539062	2705	2705	2705	2705	0
205	20250424	165700	261539062	2705	2705	2705	2705	0
206	20250424	165600	261539062	2705	2705	2705	2705	0
207	20250424	165500	261539062	2705	2705	2705	2705	0
208	20250424	165400	261539062	2705	2705	2705	2705	0
209	20250424	165300	261539062	2705	2705	2705	2705	0
210	20250424	165200	261539062	2705	2705	2705	2705	0
211	20250424	165100	261539062	2705	2705	2705	2705	0
212	20250424	165000	261539062	2705	2705	2705	2705	6779
213	20250424	164900	261539062	2705	2705	2705	2705	0
214	20250424	164800	261539062	2705	2705	2705	2705	0
215	20250424	164700	261539062	2705	2705	2705	2705	0
216	20250424	164600	261539062	2705	2705	2705	2705	0
217	20250424	164500	261539062	2705	2705	2705	2705	0
218	20250424	164400	261539062	2705	2705	2705	2705	0
219	20250424	164300	261539062	2705	2705	2705	2705	0
220	20250424	164200	261539062	2705	2705	2705	2705	0
221	20250424	164100	261539062	2705	2705	2705	2705	0
222	20250424	164000	261539062	2705	2705	2705	2705	0
223	20250424	163900	261539062	2705	2705	2705	2705	0
224	20250424	163800	261539062	2705	2705	2705	2705	0
225	20250424	163700	261539062	2705	2705	2705	2705	0
226	20250424	163600	261539062	2705	2705	2705	2705	0
227	20250424	163500	261539062	2705	2705	2705	2705	0
228	20250424	163400	261539062	2705	2705	2705	2705	0
229	20250424	163300	261539062	2705	2705	2705	2705	0
230	20250424	163200	261539062	2705	2705	2705	2705	0
231	20250424	163100	261539062	2705	2705	2705	2705	0
232	20250424	163000	261539062	2705	2705	2705	2705	0
233	20250424	162900	261539062	2705	2705	2705	2705	0
234	20250424	162800	261539062	2705	2705	2705	2705	0
235	20250424	162700	261539062	2705	2705	2705	2705	0
236	20250424	162600	261539062	2705	2705	2705	2705	0
237	20250424	162500	261539062	2705	2705	2705	2705	0
238	20250424	162400	261539062	2705	2705	2705	2705	0
239	20250424	162300	261539062	2705	2705	2705	2705	0
240	20250424	162200	261539062	2705	2705	2705	2705	0
241	20250424	162100	261539062	2705	2705	2705	2705	0
242	20250424	162000	261539062	2705	2705	2705	2705	6779
243	20250424	161900	261539062	2705	2705	2705	2705	0
244	20250424	161800	261539062	2705	2705	2705	2705	0
245	20250424	161700	261539062	2705	2705	2705	2705	0
246	20250424	161600	261539062	2705	2705	2705	2705	0
247	20250424	161500	261539062	2705	2705	2705	2705	0
248	20250424	161400	261539062	2705	2705	2705	2705	0
249	20250424	161300	261539062	2705	2705	2705	2705	0
250	20250424	161200	261539062	2705	2705	2705	2705	0
251	20250424	161100	261539062	2705	2705	2705	2705	0
252	20250424	161000	261539062	2705	2705	2705	2705	0
253	20250424	160900	261539062	2705	2705	2705	2705	0
254	20250424	160800	261539062	2705	2705	2705	2705	0
255	20250424	160700	261539062	2705	2705	2705	2705	0
256	20250424	160600	261539062	2705	2705	2705	2705	0
257	20250424	160500	261539062	2705	2705	2705	2705	0
258	20250424	160400	261539062	2705	2705	2705	2705	0
259	20250424	160300	261539062	2705	2705	2705	2705	0
260	20250424	160200	261539062	2705	2705	2705	2705	0
261	20250424	160100	261539062	2705	2705	2705	2705	0
262	20250424	160000	261539062	2705	2705	2705	2705	0
263	20250424	155900	261539062	2705	2705	2705	2705	0
264	20250424	155800	261539062	2705	2705	2705	2705	0
265	20250424	155700	261539062	2705	2705	2705	2705	0
266	20250424	155600	261539062	2705	2705	2705	2705	0
267	20250424	155500	261539062	2705	2705	2705	2705	0
268	20250424	155400	261539062	2705	2705	2705	2705	0
269	20250424	155300	261539062	2705	2705	2705	2705	0
270	20250424	155200	261539062	2705	2705	2705	2705	0
271	20250424	155100	261539062	2705	2705	2705	2705	0
272	20250424	155000	261539062	2705	2705	2705	2705	6779
273	20250424	154900	261539062	2705	2705	2705	2705	0
274	20250424	154800	261539062	2705	2705	2705	2705	0
275	20250424	154700	261539062	2705	2705	2705	2705	0
276	20250424	154600	261539062	2705	2705	2705	2705	0
277	20250424	154500	261539062	2705	2705	2705	2705	0
278	20250424	154400	261539062	2705	2705	2705	2705	0
279	20250424	154300	261539062	2705	2705	2705	2705	0
280	20250424	154200	261539062	2705	2705	2705	2705	0
281	20250424	154100	261539062	2705	2705	2705	2705	0
282	20250424	154000	261539062	2705	2705	2705	2705	0
283	20250424	153900	261539062	2705	2705	2705	2705	0
284	20250424	153800	261539062	2705	2705	2705	2705	0
285	20250424	153700	261539062	2705	2705	2705	2705	0
286	20250424	153600	261539062	2705	2705	2705	2705	0
287	20250424	153500	261539062	2705	2705	2705	2705	0
288	20250424	153400	261539062	2705	2705	2705	2705	0
289	20250424	153300	261539062	2705	2705	2705	2705	0
290	20250424	153200	261539062	2705	2705	2705	2705	0
291	20250424	153100	261539062	2705	2705	2705	2705	0
292	20250424	153000	261539062	2705	2705	2705	2705	6779
293	20250424	152900	243201867	2715	2715	2715	2715	0
294	20250424	152800	243201867	2715	2715	2715	2715	0
295	20250424	152700	243201867	2715	2715	2715	2715	0
296	20250424	152600	243201867	2715	2715	2715	2715	0
297	20250424	152500	243201867	2715	2715	2715	2715	0
298	20250424	152400	243201867	2715	2715	2715	2715	0
299	20250424	152300	243201867	2715	2715	2715	2715	0
300	20250424	152200	243201867	2715	2715	2715	2715	0
301	20250424	152100	243201867	2715	2715	2715	2715	0
302	20250424	152000	243201867	2715	2715	2715	2715	0
303	20250424	151900	243201867	2715	2715	2715	2715	0
304	20250424	151800	243201867	2715	2715	2720	2715	83
305	20250424	151700	242976517	2715	2715	2715	2715	0
306	20250424	151600	242976517	2715	2720	2720	2715	1781
307	20250424	151500	238138102	2720	2720	2720	2720	0
308	20250424	151400	238138102	2720	2720	2720	2720	6
309	20250424	151300	238121782	2720	2720	2720	2720	0
310	20250424	151200	238121782	2720	2720	2720	2720	0
311	20250424	151100	238121782	2720	2720	2720	2720	0
312	20250424	151000	238121782	2720	2720	2720	2720	0
313	20250424	150900	238121782	2720	2720	2720	2720	0
314	20250424	150800	238121782	2720	2720	2720	2720	0
315	20250424	150700	238121782	2720	2720	2720	2720	1
316	20250424	150600	238119062	2717	2717	2717	2717	0
317	20250424	150500	238119062	2717	2715	2717	2715	737
318	20250424	150400	236118085	2715	2715	2715	2715	0
319	20250424	150300	236118085	2715	2715	2715	2715	0
320	20250424	150200	236118085	2715	2715	2715	2715	0
321	20250424	150100	236118085	2715	2715	2715	2715	0
322	20250424	150000	236118085	2715	2715	2715	2715	0
323	20250424	145900	236118085	2715	2715	2715	2715	0
324	20250424	145800	236118085	2715	2715	2715	2715	887
325	20250424	145700	233709880	2715	2715	2715	2715	1
326	20250424	145600	233707165	2705	2705	2705	2705	0
327	20250424	145500	233707165	2705	2705	2705	2705	0
328	20250424	145400	233707165	2705	2705	2705	2705	0
329	20250424	145300	233707165	2705	2705	2705	2705	0
330	20250424	145200	233707165	2705	2710	2710	2705	10
331	20250424	145100	233680110	2705	2712	2712	2705	3785
332	20250424	145000	223423181	2715	2715	2715	2715	0
333	20250424	144900	223423181	2715	2715	2715	2715	0
334	20250424	144800	223423181	2715	2715	2715	2715	0
335	20250424	144700	223423181	2715	2715	2715	2715	0
336	20250424	144600	223423181	2715	2715	2715	2715	1
337	20250424	144500	223420466	2715	2715	2715	2715	0
338	20250424	144400	223420466	2715	2715	2715	2715	0
339	20250424	144300	223420466	2715	2712	2715	2712	8
340	20250424	144200	223398767	2712	2712	2712	2712	0
341	20250424	144100	223398767	2712	2712	2712	2712	0
342	20250424	144000	223398767	2712	2712	2712	2712	85
343	20250424	143900	223168247	2712	2712	2712	2712	0
344	20250424	143800	223168247	2712	2712	2712	2712	10
345	20250424	143700	223141127	2712	2712	2712	2712	1
346	20250424	143600	223138415	2715	2715	2715	2715	50
347	20250424	143500	223002665	2715	2715	2715	2715	50
348	20250424	143400	222866915	2715	2715	2715	2715	60
349	20250424	143300	222704015	2715	2715	2715	2715	60
350	20250424	143200	222541115	2715	2715	2715	2715	0
351	20250424	143100	222541115	2715	2715	2715	2715	0
352	20250424	143000	222541115	2715	2715	2715	2715	0
353	20250424	142900	222541115	2715	2715	2715	2715	100
354	20250424	142800	222269615	2715	2715	2715	2715	0
355	20250424	142700	222269615	2715	2715	2715	2715	0
356	20250424	142600	222269615	2715	2715	2715	2715	2
357	20250424	142500	222264185	2715	2715	2715	2715	0
358	20250424	142400	222264185	2715	2715	2715	2715	0
359	20250424	142300	222264185	2715	2705	2715	2705	4594
360	20250424	142200	209824420	2705	2705	2705	2705	1000
361	20250424	142100	207119420	2710	2710	2710	2710	0
362	20250424	142000	207119420	2710	2710	2710	2710	0
363	20250424	141900	207119420	2710	2710	2710	2710	0
364	20250424	141800	207119420	2710	2710	2710	2710	0
365	20250424	141700	207119420	2710	2710	2710	2710	0
366	20250424	141600	207119420	2710	2710	2710	2710	0
367	20250424	141500	207119420	2710	2710	2710	2710	0
368	20250424	141400	207119420	2710	2710	2710	2710	0
369	20250424	141300	207119420	2710	2710	2710	2710	0
370	20250424	141200	207119420	2710	2710	2710	2710	0
371	20250424	141100	207119420	2710	2710	2710	2710	1
372	20250424	141000	207116710	2705	2705	2705	2705	400
373	20250424	140900	206034710	2705	2705	2705	2705	5
374	20250424	140800	206021185	2710	2710	2710	2710	20
375	20250424	140700	205966985	2710	2710	2710	2710	51
376	20250424	140600	205828775	2710	2710	2710	2710	0
377	20250424	140500	205828775	2710	2710	2710	2710	50
378	20250424	140400	205693275	2710	2710	2710	2710	528
379	20250424	140300	204262395	2710	2710	2710	2710	1000
380	20250424	140200	201552395	2710	2710	2710	2710	0
381	20250424	140100	201552395	2710	2710	2710	2710	356
382	20250424	140000	200587635	2710	2710	2710	2710	0
383	20250424	135900	200587635	2710	2710	2710	2710	0
384	20250424	135800	200587635	2710	2710	2710	2710	0
385	20250424	135700	200587635	2710	2710	2710	2710	0
386	20250424	135600	200587635	2710	2710	2710	2710	1
387	20250424	135500	200584925	2705	2705	2705	2705	210
388	20250424	135400	200016875	2710	2710	2710	2710	0
389	20250424	135300	200016875	2710	2710	2710	2705	1577
390	20250424	135200	195749480	2710	2710	2710	2710	0
391	20250424	135100	195749480	2710	2710	2710	2710	0
392	20250424	135000	195749480	2710	2710	2710	2710	1
393	20250424	134900	195746770	2705	2705	2705	2705	0
394	20250424	134800	195746770	2705	2705	2705	2705	0
395	20250424	134700	195746770	2705	2707	2707	2705	12
396	20250424	134600	195714308	2710	2710	2710	2710	0
397	20250424	134500	195714308	2710	2710	2710	2710	0
398	20250424	134400	195714308	2710	2710	2710	2710	0
399	20250424	134300	195714308	2710	2710	2710	2710	0
400	20250424	134200	195714308	2710	2710	2710	2710	0
401	20250424	134100	195714308	2710	2707	2710	2705	3478
402	20250424	134000	186306259	2710	2710	2710	2710	2227
403	20250424	133900	180271089	2705	2705	2705	2705	0
404	20250424	133800	180271089	2705	2705	2705	2705	0
405	20250424	133700	180271089	2705	2707	2707	2705	205
406	20250424	133600	179716562	2705	2705	2705	2705	0
407	20250424	133500	179716562	2705	2707	2707	2705	505
408	20250424	133400	178350531	2710	2710	2710	2710	0
409	20250424	133300	178350531	2710	2710	2710	2710	1
410	20250424	133200	178347821	2705	2705	2705	2705	840
411	20250424	133100	176075621	2705	2705	2705	2705	1000
412	20250424	133000	173370621	2705	2705	2705	2705	1599
413	20250424	132900	169045326	2710	2710	2710	2710	1659
414	20250424	132800	164549436	2710	2710	2710	2710	0
415	20250424	132700	164549436	2710	2710	2710	2710	0
416	20250424	132600	164549436	2710	2710	2710	2710	0
417	20250424	132500	164549436	2710	2710	2710	2710	14
418	20250424	132400	164511496	2710	2710	2710	2710	1025
419	20250424	132300	161733746	2715	2715	2715	2715	0
420	20250424	132200	161733746	2715	2715	2715	2715	2004
421	20250424	132100	156292886	2715	2715	2715	2715	0
422	20250424	132000	156292886	2715	2715	2715	2715	0
423	20250424	131900	156292886	2715	2715	2715	2715	0
424	20250424	131800	156292886	2715	2715	2715	2715	14
425	20250424	131700	156254876	2715	2715	2715	2715	0
426	20250424	131600	156254876	2715	2715	2715	2715	1
427	20250424	131500	156252161	2715	2715	2715	2715	1
428	20250424	131400	156249446	2715	2715	2715	2715	139
429	20250424	131300	155872061	2715	2715	2715	2715	0
430	20250424	131200	155872061	2715	2715	2715	2715	0
431	20250424	131100	155872061	2715	2715	2715	2715	0
432	20250424	131000	155872061	2715	2715	2715	2715	14
433	20250424	130900	155834051	2715	2715	2715	2715	0
434	20250424	130800	155834051	2715	2715	2715	2715	0
435	20250424	130700	155834051	2715	2715	2715	2715	0
436	20250424	130600	155834051	2715	2715	2715	2715	1
437	20250424	130500	155831336	2715	2715	2715	2715	0
438	20250424	130400	155831336	2715	2715	2715	2715	0
439	20250424	130300	155831336	2715	2715	2715	2715	0
440	20250424	130200	155831336	2715	2715	2715	2715	0
441	20250424	130100	155831336	2715	2715	2715	2715	1
442	20250424	130000	155828621	2715	2715	2715	2715	1
443	20250424	125900	155825906	2710	2710	2710	2710	55
444	20250424	125800	155676856	2715	2715	2715	2715	0
445	20250424	125700	155676856	2715	2715	2715	2715	0
446	20250424	125600	155676856	2715	2715	2715	2715	1
447	20250424	125500	155674141	2715	2715	2715	2715	0
448	20250424	125400	155674141	2715	2715	2715	2715	0
449	20250424	125300	155674141	2715	2715	2715	2715	0
450	20250424	125200	155674141	2715	2715	2715	2715	1029
451	20250424	125100	152880406	2715	2715	2715	2715	0
452	20250424	125000	152880406	2715	2715	2715	2715	0
453	20250424	124900	152880406	2715	2715	2715	2715	1
454	20250424	124800	152877691	2715	2715	2715	2715	100
455	20250424	124700	152606191	2715	2715	2715	2715	0
456	20250424	124600	152606191	2715	2715	2715	2715	1
457	20250424	124500	152603476	2710	2710	2710	2710	0
458	20250424	124400	152603476	2710	2710	2710	2710	0
459	20250424	124300	152603476	2710	2710	2710	2710	0
460	20250424	124200	152603476	2710	2710	2710	2710	1000
461	20250424	124100	149893476	2715	2715	2715	2715	0
462	20250424	124000	149893476	2715	2715	2715	2715	0
463	20250424	123900	149893476	2715	2715	2715	2715	32
464	20250424	123800	149806596	2715	2715	2715	2715	7
465	20250424	123700	149787591	2715	2715	2715	2715	1
466	20250424	123600	149784876	2710	2715	2715	2710	21
467	20250424	123500	149727961	2715	2715	2715	2715	44
468	20250424	123400	149608501	2715	2715	2715	2715	0
469	20250424	123300	149608501	2715	2715	2715	2715	0
470	20250424	123200	149608501	2715	2715	2715	2715	0
471	20250424	123100	149608501	2715	2715	2715	2715	0
472	20250424	123000	149608501	2715	2715	2715	2715	1
473	20250424	122900	149605786	2715	2715	2715	2715	0
474	20250424	122800	149605786	2715	2715	2715	2715	0
475	20250424	122700	149605786	2715	2715	2715	2715	10
476	20250424	122600	149578636	2715	2715	2715	2715	1
477	20250424	122500	149575921	2710	2715	2715	2710	625
478	20250424	122400	147880026	2720	2720	2720	2720	0
479	20250424	122300	147880026	2720	2720	2720	2720	0
480	20250424	122200	147880026	2720	2720	2720	2720	0
481	20250424	122100	147880026	2720	2720	2720	2720	0
482	20250424	122000	147880026	2720	2720	2720	2720	0
483	20250424	121900	147880026	2720	2720	2720	2720	0
484	20250424	121800	147880026	2720	2720	2720	2720	0
485	20250424	121700	147880026	2720	2720	2720	2720	0
486	20250424	121600	147880026	2720	2720	2720	2720	0
487	20250424	121500	147880026	2720	2720	2720	2720	0
488	20250424	121400	147880026	2720	2720	2720	2720	0
489	20250424	121300	147880026	2720	2720	2720	2720	0
490	20250424	121200	147880026	2720	2720	2720	2720	0
491	20250424	121100	147880026	2720	2720	2720	2720	0
492	20250424	121000	147880026	2720	2720	2720	2720	711
493	20250424	120900	145946106	2715	2715	2715	2715	0
494	20250424	120800	145946106	2715	2715	2715	2715	0
495	20250424	120700	145946106	2715	2715	2715	2715	20
496	20250424	120600	145891806	2715	2715	2715	2715	0
497	20250424	120500	145891806	2715	2715	2715	2715	0
498	20250424	120400	145891806	2715	2715	2715	2715	0
499	20250424	120300	145891806	2715	2715	2715	2715	0
500	20250424	120200	145891806	2715	2715	2715	2715	0
501	20250424	120100	145891806	2715	2715	2715	2715	0
502	20250424	120000	145891806	2715	2715	2715	2715	20
503	20250424	115900	145837506	2720	2720	2720	2720	0
504	20250424	115800	145837506	2720	2720	2720	2720	0
505	20250424	115700	145837506	2720	2720	2720	2720	3
506	20250424	115600	145829346	2720	2720	2720	2720	0
507	20250424	115500	145829346	2720	2720	2720	2720	0
508	20250424	115400	145829346	2720	2720	2720	2720	1
509	20250424	115300	145826626	2715	2715	2715	2715	0
510	20250424	115200	145826626	2715	2715	2715	2715	8
511	20250424	115100	145804906	2720	2720	2720	2720	0
512	20250424	115000	145804906	2720	2720	2720	2720	0
513	20250424	114900	145804906	2720	2720	2720	2720	0
514	20250424	114800	145804906	2720	2715	2720	2715	2999
515	20250424	114700	137661636	2715	2715	2715	2715	0
516	20250424	114600	137661636	2715	2715	2715	2715	0
517	20250424	114500	137661636	2715	2715	2715	2715	0
518	20250424	114400	137661636	2715	2715	2715	2715	0
519	20250424	114300	137661636	2715	2715	2715	2715	0
520	20250424	114200	137661636	2715	2715	2715	2715	0
521	20250424	114100	137661636	2715	2715	2715	2715	11
522	20250424	114000	137631771	2715	2715	2715	2715	0
523	20250424	113900	137631771	2715	2715	2715	2715	11
524	20250424	113800	137601906	2715	2715	2715	2715	0
525	20250424	113700	137601906	2715	2715	2715	2715	0
526	20250424	113600	137601906	2715	2715	2715	2715	0
527	20250424	113500	137601906	2715	2710	2715	2710	1527
528	20250424	113400	133461101	2710	2710	2710	2710	2006
529	20250424	113300	128024841	2715	2715	2715	2715	0
530	20250424	113200	128024841	2715	2715	2715	2715	0
531	20250424	113100	128024841	2715	2715	2715	2710	4
532	20250424	113000	128013986	2705	2705	2705	2705	0
533	20250424	112900	128013986	2705	2705	2705	2705	0
534	20250424	112800	128013986	2705	2710	2710	2705	15
535	20250424	112700	127973341	2710	2710	2710	2710	0
536	20250424	112600	127973341	2710	2710	2710	2710	1000
537	20250424	112500	125263341	2715	2715	2715	2715	0
538	20250424	112400	125263341	2715	2715	2715	2715	0
539	20250424	112300	125263341	2715	2715	2715	2715	400
540	20250424	112200	124177341	2710	2710	2710	2710	0
541	20250424	112100	124177341	2710	2710	2710	2710	0
542	20250424	112000	124177341	2710	2710	2710	2710	0
543	20250424	111900	124177341	2710	2710	2710	2710	37
544	20250424	111800	124077071	2715	2715	2715	2715	0
545	20250424	111700	124077071	2715	2715	2715	2715	0
546	20250424	111600	124077071	2715	2715	2715	2715	0
547	20250424	111500	124077071	2715	2715	2715	2710	723
548	20250424	111400	122117731	2710	2710	2710	2710	0
549	20250424	111300	122117731	2710	2710	2710	2710	0
550	20250424	111200	122117731	2710	2710	2710	2710	0
551	20250424	111100	122117731	2710	2710	2710	2710	1
552	20250424	111000	122115021	2710	2710	2712	2710	819
553	20250424	110900	119895525	2710	2710	2710	2710	10
554	20250424	110800	119868425	2710	2710	2710	2710	0
555	20250424	110700	119868425	2710	2710	2710	2710	2
556	20250424	110600	119863005	2710	2710	2710	2710	0
557	20250424	110500	119863005	2710	2710	2710	2710	1
558	20250424	110400	119860295	2710	2710	2710	2710	724
559	20250424	110300	117898255	2715	2715	2715	2715	0
560	20250424	110200	117898255	2715	2715	2715	2715	2
561	20250424	110100	117892825	2710	2710	2710	2710	0
562	20250424	110000	117892825	2710	2710	2710	2710	233
563	20250424	105900	117261395	2715	2715	2715	2715	0
564	20250424	105800	117261395	2715	2715	2715	2715	0
565	20250424	105700	117261395	2715	2715	2715	2715	0
566	20250424	105600	117261395	2715	2715	2715	2715	0
567	20250424	105500	117261395	2715	2715	2715	2715	0
568	20250424	105400	117261395	2715	2715	2715	2715	1
569	20250424	105300	117258680	2715	2715	2715	2715	3
570	20250424	105200	117250535	2715	2715	2715	2715	0
571	20250424	105100	117250535	2715	2712	2715	2712	24
572	20250424	105000	117185384	2710	2710	2710	2710	0
573	20250424	104900	117185384	2710	2710	2710	2710	0
574	20250424	104800	117185384	2710	2710	2710	2710	1369
575	20250424	104700	113475394	2710	2710	2710	2710	100
576	20250424	104600	113204394	2710	2710	2710	2705	518
577	20250424	104500	111800665	2710	2710	2710	2710	513
578	20250424	104400	110410435	2710	2710	2710	2710	1
579	20250424	104300	110407725	2710	2710	2710	2710	0
580	20250424	104200	110407725	2710	2710	2710	2710	0
581	20250424	104100	110407725	2710	2710	2710	2710	2
582	20250424	104000	110402305	2710	2710	2710	2710	0
583	20250424	103900	110402305	2710	2710	2710	2710	942
584	20250424	103800	107849485	2710	2710	2710	2710	23
585	20250424	103700	107787155	2710	2710	2710	2710	0
586	20250424	103600	107787155	2710	2710	2710	2710	0
587	20250424	103500	107787155	2710	2710	2710	2710	248
588	20250424	103400	107115075	2710	2710	2710	2710	1
589	20250424	103300	107112365	2710	2710	2710	2710	6
590	20250424	103200	107096105	2710	2715	2715	2710	782
591	20250424	103100	104976874	2710	2710	2710	2710	17
592	20250424	103000	104930804	2715	2715	2715	2715	48
593	20250424	102900	104800484	2715	2710	2715	2710	2466
594	20250424	102800	98117619	2705	2705	2705	2705	700
595	20250424	102700	96224119	2710	2705	2710	2705	11
596	20250424	102600	96194359	2710	2710	2710	2710	0
597	20250424	102500	96194359	2710	2710	2710	2710	0
598	20250424	102400	96194359	2710	2710	2710	2710	0
599	20250424	102300	96194359	2710	2710	2710	2710	165
600	20250424	102200	95747209	2710	2710	2710	2710	0
601	20250424	102100	95747209	2710	2710	2710	2710	5
602	20250424	102000	95733659	2710	2705	2710	2705	355
603	20250424	101900	94773334	2705	2705	2705	2705	2082
604	20250424	101800	89141524	2707	2707	2707	2707	14
605	20250424	101700	89103626	2710	2710	2710	2710	1
606	20250424	101600	89100916	2710	2710	2710	2710	54
607	20250424	101500	88954576	2710	2710	2710	2710	4
608	20250424	101400	88943736	2710	2710	2710	2710	912
609	20250424	101300	86472216	2710	2710	2710	2710	1
610	20250424	101200	86469506	2710	2715	2715	2710	1538
611	20250424	101100	82301521	2715	2715	2715	2715	1
612	20250424	101000	82298806	2715	2715	2715	2715	3
613	20250424	100900	82290661	2715	2715	2715	2715	0
614	20250424	100800	82290661	2715	2715	2715	2715	1
615	20250424	100700	82287946	2715	2712	2715	2712	4
616	20250424	100600	82277095	2715	2715	2715	2715	1
617	20250424	100500	82274380	2710	2710	2710	2710	100
618	20250424	100400	82003380	2715	2715	2715	2715	500
619	20250424	100300	80645880	2712	2715	2715	2712	11
620	20250424	100200	80616018	2715	2715	2715	2715	3
621	20250424	100100	80607873	2715	2715	2715	2715	5
622	20250424	100000	80594298	2710	2712	2712	2710	46
623	20250424	095900	80469636	2710	2710	2710	2710	0
624	20250424	095800	80469636	2710	2715	2715	2710	5
625	20250424	095700	80456081	2710	2710	2710	2710	40
626	20250424	095600	80347681	2715	2715	2715	2715	1
627	20250424	095500	80344966	2715	2715	2715	2715	1
628	20250424	095400	80342251	2710	2710	2710	2710	112
629	20250424	095300	80038731	2705	2705	2705	2705	1
630	20250424	095200	80036026	2710	2710	2710	2710	841
631	20250424	095100	77756916	2715	2710	2715	2710	501
632	20250424	095000	76399201	2715	2715	2715	2715	0
633	20250424	094900	76399201	2715	2715	2715	2715	4
634	20250424	094800	76388341	2715	2715	2715	2715	424
635	20250424	094700	75237181	2715	2712	2715	2710	55
636	20250424	094600	75088086	2715	2715	2715	2715	0
637	20250424	094500	75088086	2715	2715	2715	2715	26
638	20250424	094400	75017496	2715	2715	2715	2715	15
639	20250424	094300	74976771	2715	2715	2715	2715	1116
640	20250424	094200	71946831	2715	2715	2715	2715	26
641	20250424	094100	71876241	2715	2715	2715	2715	0
642	20250424	094000	71876241	2715	2710	2715	2710	562
643	20250424	093900	70353216	2710	2710	2710	2710	514
644	20250424	093800	68960276	2710	2710	2710	2710	2
645	20250424	093700	68954856	2710	2710	2710	2710	1
646	20250424	093600	68952146	2710	2710	2710	2710	1000
647	20250424	093500	66242146	2710	2710	2710	2710	1593
648	20250424	093400	61925116	2710	2710	2710	2710	0
649	20250424	093300	61925116	2710	2705	2710	2705	521
650	20250424	093200	60513216	2705	2705	2705	2705	1005
651	20250424	093100	57794691	2705	2705	2705	2705	17
652	20250424	093000	57748706	2705	2705	2705	2700	170
653	20250424	092900	57289580	2705	2705	2705	2705	18
654	20250424	092800	57240890	2700	2705	2705	2700	3012
655	20250424	092700	49095375	2710	2710	2710	2710	113
656	20250424	092600	48789145	2705	2705	2705	2705	927
657	20250424	092500	46281610	2705	2705	2705	2700	2194
658	20250424	092400	40347775	2715	2715	2715	2715	0
659	20250424	092300	40347775	2715	2715	2715	2715	0
660	20250424	092200	40347775	2715	2715	2715	2715	0
661	20250424	092100	40347775	2715	2720	2720	2705	116
662	20250424	092000	40033910	2720	2720	2720	2720	0
663	20250424	091900	40033910	2720	2720	2720	2720	0
664	20250424	091800	40033910	2720	2720	2720	2720	0
665	20250424	091700	40033910	2720	2715	2720	2715	3
666	20250424	091600	40025760	2715	2720	2720	2705	28
667	20250424	091500	39949890	2710	2710	2710	2710	741
668	20250424	091400	37941780	2700	2720	2720	2700	11754
669	20250424	091300	6145855	2720	2720	2720	2720	520
670	20250424	091200	4731455	2725	2725	2725	2725	91
671	20250424	091100	4483480	2725	2725	2725	2725	87
672	20250424	091000	4246405	2725	2725	2725	2725	1
673	20250424	090900	4243680	2725	2725	2725	2725	0
674	20250424	090800	4243680	2725	2725	2725	2725	2
675	20250424	090700	4238230	2725	2725	2725	2725	0
676	20250424	090600	4238230	2725	2725	2725	2725	0
677	20250424	090500	4238230	2725	2725	2725	2725	19
678	20250424	090400	4186455	2725	2725	2725	2725	0
679	20250424	090300	4186455	2725	2725	2725	2725	0
680	20250424	090200	4186455	2725	2720	2725	2715	869
681	20250424	090100	1824665	2735	2735	2735	2735	1
682	20250424	090000	1821930	2720	2735	2735	2720	669