KissMeData/151860/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	202600	503222060	8680	8680	8680	8680	1969
3	20240425	202500	503222060	8680	8680	8680	8680	0
4	20240425	202400	503222060	8680	8680	8680	8680	0
5	20240425	202300	503222060	8680	8680	8680	8680	0
6	20240425	202200	503222060	8680	8680	8680	8680	0
7	20240425	202100	503222060	8680	8680	8680	8680	0
8	20240425	202000	503222060	8680	8680	8680	8680	0
9	20240425	201900	503222060	8680	8680	8680	8680	0
10	20240425	201800	503222060	8680	8680	8680	8680	0
11	20240425	201700	503222060	8680	8680	8680	8680	0
12	20240425	201600	503222060	8680	8680	8680	8680	0
13	20240425	201500	503222060	8680	8680	8680	8680	0
14	20240425	201400	503222060	8680	8680	8680	8680	0
15	20240425	201300	503222060	8680	8680	8680	8680	0
16	20240425	201200	503222060	8680	8680	8680	8680	0
17	20240425	201100	503222060	8680	8680	8680	8680	0
18	20240425	201000	503222060	8680	8680	8680	8680	0
19	20240425	200900	503222060	8680	8680	8680	8680	0
20	20240425	200800	503222060	8680	8680	8680	8680	0
21	20240425	200700	503222060	8680	8680	8680	8680	0
22	20240425	200600	503222060	8680	8680	8680	8680	0
23	20240425	200500	503222060	8680	8680	8680	8680	0
24	20240425	200400	503222060	8680	8680	8680	8680	0
25	20240425	200300	503222060	8680	8680	8680	8680	0
26	20240425	200200	503222060	8680	8680	8680	8680	0
27	20240425	200100	503222060	8680	8680	8680	8680	0
28	20240425	200000	503222060	8680	8680	8680	8680	0
29	20240425	195900	503222060	8680	8680	8680	8680	0
30	20240425	195800	503222060	8680	8680	8680	8680	0
31	20240425	195700	503222060	8680	8680	8680	8680	0
32	20240425	195600	503222060	8680	8680	8680	8680	1969
33	20240425	195500	503222060	8680	8680	8680	8680	0
34	20240425	195400	503222060	8680	8680	8680	8680	0
35	20240425	195300	503222060	8680	8680	8680	8680	0
36	20240425	195200	503222060	8680	8680	8680	8680	0
37	20240425	195100	503222060	8680	8680	8680	8680	0
38	20240425	195000	503222060	8680	8680	8680	8680	0
39	20240425	194900	503222060	8680	8680	8680	8680	0
40	20240425	194800	503222060	8680	8680	8680	8680	0
41	20240425	194700	503222060	8680	8680	8680	8680	0
42	20240425	194600	503222060	8680	8680	8680	8680	0
43	20240425	194500	503222060	8680	8680	8680	8680	0
44	20240425	194400	503222060	8680	8680	8680	8680	0
45	20240425	194300	503222060	8680	8680	8680	8680	0
46	20240425	194200	503222060	8680	8680	8680	8680	0
47	20240425	194100	503222060	8680	8680	8680	8680	0
48	20240425	194000	503222060	8680	8680	8680	8680	0
49	20240425	193900	503222060	8680	8680	8680	8680	0
50	20240425	193800	503222060	8680	8680	8680	8680	0
51	20240425	193700	503222060	8680	8680	8680	8680	0
52	20240425	193600	503222060	8680	8680	8680	8680	0
53	20240425	193500	503222060	8680	8680	8680	8680	0
54	20240425	193400	503222060	8680	8680	8680	8680	0
55	20240425	193300	503222060	8680	8680	8680	8680	0
56	20240425	193200	503222060	8680	8680	8680	8680	0
57	20240425	193100	503222060	8680	8680	8680	8680	0
58	20240425	193000	503222060	8680	8680	8680	8680	0
59	20240425	192900	503222060	8680	8680	8680	8680	0
60	20240425	192800	503222060	8680	8680	8680	8680	0
61	20240425	192700	503222060	8680	8680	8680	8680	0
62	20240425	192600	503222060	8680	8680	8680	8680	1969
63	20240425	192500	503222060	8680	8680	8680	8680	0
64	20240425	192400	503222060	8680	8680	8680	8680	0
65	20240425	192300	503222060	8680	8680	8680	8680	0
66	20240425	192200	503222060	8680	8680	8680	8680	0
67	20240425	192100	503222060	8680	8680	8680	8680	0
68	20240425	192000	503222060	8680	8680	8680	8680	0
69	20240425	191900	503222060	8680	8680	8680	8680	0
70	20240425	191800	503222060	8680	8680	8680	8680	0
71	20240425	191700	503222060	8680	8680	8680	8680	0
72	20240425	191600	503222060	8680	8680	8680	8680	0
73	20240425	191500	503222060	8680	8680	8680	8680	0
74	20240425	191400	503222060	8680	8680	8680	8680	0
75	20240425	191300	503222060	8680	8680	8680	8680	0
76	20240425	191200	503222060	8680	8680	8680	8680	0
77	20240425	191100	503222060	8680	8680	8680	8680	0
78	20240425	191000	503222060	8680	8680	8680	8680	0
79	20240425	190900	503222060	8680	8680	8680	8680	0
80	20240425	190800	503222060	8680	8680	8680	8680	0
81	20240425	190700	503222060	8680	8680	8680	8680	0
82	20240425	190600	503222060	8680	8680	8680	8680	0
83	20240425	190500	503222060	8680	8680	8680	8680	0
84	20240425	190400	503222060	8680	8680	8680	8680	0
85	20240425	190300	503222060	8680	8680	8680	8680	0
86	20240425	190200	503222060	8680	8680	8680	8680	0
87	20240425	190100	503222060	8680	8680	8680	8680	0
88	20240425	190000	503222060	8680	8680	8680	8680	0
89	20240425	185900	503222060	8680	8680	8680	8680	0
90	20240425	185800	503222060	8680	8680	8680	8680	0
91	20240425	185700	503222060	8680	8680	8680	8680	0
92	20240425	185600	503222060	8680	8680	8680	8680	1969
93	20240425	185500	503222060	8680	8680	8680	8680	0
94	20240425	185400	503222060	8680	8680	8680	8680	0
95	20240425	185300	503222060	8680	8680	8680	8680	0
96	20240425	185200	503222060	8680	8680	8680	8680	0
97	20240425	185100	503222060	8680	8680	8680	8680	0
98	20240425	185000	503222060	8680	8680	8680	8680	0
99	20240425	184900	503222060	8680	8680	8680	8680	0
100	20240425	184800	503222060	8680	8680	8680	8680	0
101	20240425	184700	503222060	8680	8680	8680	8680	0
102	20240425	184600	503222060	8680	8680	8680	8680	0
103	20240425	184500	503222060	8680	8680	8680	8680	0
104	20240425	184400	503222060	8680	8680	8680	8680	0
105	20240425	184300	503222060	8680	8680	8680	8680	0
106	20240425	184200	503222060	8680	8680	8680	8680	0
107	20240425	184100	503222060	8680	8680	8680	8680	0
108	20240425	184000	503222060	8680	8680	8680	8680	0
109	20240425	183900	503222060	8680	8680	8680	8680	0
110	20240425	183800	503222060	8680	8680	8680	8680	0
111	20240425	183700	503222060	8680	8680	8680	8680	0
112	20240425	183600	503222060	8680	8680	8680	8680	0
113	20240425	183500	503222060	8680	8680	8680	8680	0
114	20240425	183400	503222060	8680	8680	8680	8680	0
115	20240425	183300	503222060	8680	8680	8680	8680	0
116	20240425	183200	503222060	8680	8680	8680	8680	0
117	20240425	183100	503222060	8680	8680	8680	8680	0
118	20240425	183000	503222060	8680	8680	8680	8680	0
119	20240425	182900	503222060	8680	8680	8680	8680	0
120	20240425	182800	503222060	8680	8680	8680	8680	0
121	20240425	182700	503222060	8680	8680	8680	8680	0
122	20240425	182600	503222060	8680	8680	8680	8680	1969
123	20240425	182500	503222060	8680	8680	8680	8680	0
124	20240425	182400	503222060	8680	8680	8680	8680	0
125	20240425	182300	503222060	8680	8680	8680	8680	0
126	20240425	182200	503222060	8680	8680	8680	8680	0
127	20240425	182100	503222060	8680	8680	8680	8680	0
128	20240425	182000	503222060	8680	8680	8680	8680	0
129	20240425	181900	503222060	8680	8680	8680	8680	0
130	20240425	181800	503222060	8680	8680	8680	8680	0
131	20240425	181700	503222060	8680	8680	8680	8680	0
132	20240425	181600	503222060	8680	8680	8680	8680	0
133	20240425	181500	503222060	8680	8680	8680	8680	0
134	20240425	181400	503222060	8680	8680	8680	8680	0
135	20240425	181300	503222060	8680	8680	8680	8680	0
136	20240425	181200	503222060	8680	8680	8680	8680	0
137	20240425	181100	503222060	8680	8680	8680	8680	0
138	20240425	181000	503222060	8680	8680	8680	8680	0
139	20240425	180900	503222060	8680	8680	8680	8680	0
140	20240425	180800	503222060	8680	8680	8680	8680	0
141	20240425	180700	503222060	8680	8680	8680	8680	0
142	20240425	180600	503222060	8680	8680	8680	8680	0
143	20240425	180500	503222060	8680	8680	8680	8680	0
144	20240425	180400	503222060	8680	8680	8680	8680	0
145	20240425	180300	503222060	8680	8680	8680	8680	0
146	20240425	180200	503222060	8680	8680	8680	8680	0
147	20240425	180100	503222060	8680	8680	8680	8680	0
148	20240425	180000	503222060	8680	8680	8680	8680	0
149	20240425	175900	503222060	8680	8680	8680	8680	0
150	20240425	175800	503222060	8680	8680	8680	8680	0
151	20240425	175700	503222060	8680	8680	8680	8680	0
152	20240425	175600	503222060	8680	8680	8680	8680	1969
153	20240425	175500	503222060	8680	8680	8680	8680	0
154	20240425	175400	503222060	8680	8680	8680	8680	0
155	20240425	175300	503222060	8680	8680	8680	8680	0
156	20240425	175200	503222060	8680	8680	8680	8680	0
157	20240425	175100	503222060	8680	8680	8680	8680	0
158	20240425	175000	503222060	8680	8680	8680	8680	0
159	20240425	174900	503222060	8680	8680	8680	8680	0
160	20240425	174800	503222060	8680	8680	8680	8680	0
161	20240425	174700	503222060	8680	8680	8680	8680	0
162	20240425	174600	503222060	8680	8680	8680	8680	0
163	20240425	174500	503222060	8680	8680	8680	8680	0
164	20240425	174400	503222060	8680	8680	8680	8680	0
165	20240425	174300	503222060	8680	8680	8680	8680	0
166	20240425	174200	503222060	8680	8680	8680	8680	0
167	20240425	174100	503222060	8680	8680	8680	8680	0
168	20240425	174000	503222060	8680	8680	8680	8680	0
169	20240425	173900	503222060	8680	8680	8680	8680	0
170	20240425	173800	503222060	8680	8680	8680	8680	0
171	20240425	173700	503222060	8680	8680	8680	8680	0
172	20240425	173600	503222060	8680	8680	8680	8680	0
173	20240425	173500	503222060	8680	8680	8680	8680	0
174	20240425	173400	503222060	8680	8680	8680	8680	0
175	20240425	173300	503222060	8680	8680	8680	8680	0
176	20240425	173200	503222060	8680	8680	8680	8680	0
177	20240425	173100	503222060	8680	8680	8680	8680	0
178	20240425	173000	503222060	8680	8680	8680	8680	0
179	20240425	172900	503222060	8680	8680	8680	8680	0
180	20240425	172800	503222060	8680	8680	8680	8680	0
181	20240425	172700	503222060	8680	8680	8680	8680	0
182	20240425	172600	503222060	8680	8680	8680	8680	1969
183	20240425	172500	503222060	8680	8680	8680	8680	0
184	20240425	172400	503222060	8680	8680	8680	8680	0
185	20240425	172300	503222060	8680	8680	8680	8680	0
186	20240425	172200	503222060	8680	8680	8680	8680	0
187	20240425	172100	503222060	8680	8680	8680	8680	0
188	20240425	172000	503222060	8680	8680	8680	8680	0
189	20240425	171900	503222060	8680	8680	8680	8680	0
190	20240425	171800	503222060	8680	8680	8680	8680	0
191	20240425	171700	503222060	8680	8680	8680	8680	0
192	20240425	171600	503222060	8680	8680	8680	8680	0
193	20240425	171500	503222060	8680	8680	8680	8680	0
194	20240425	171400	503222060	8680	8680	8680	8680	0
195	20240425	171300	503222060	8680	8680	8680	8680	0
196	20240425	171200	503222060	8680	8680	8680	8680	0
197	20240425	171100	503222060	8680	8680	8680	8680	0
198	20240425	171000	503222060	8680	8680	8680	8680	0
199	20240425	170900	503222060	8680	8680	8680	8680	0
200	20240425	170800	503222060	8680	8680	8680	8680	0
201	20240425	170700	503222060	8680	8680	8680	8680	0
202	20240425	170600	503222060	8680	8680	8680	8680	0
203	20240425	170500	503222060	8680	8680	8680	8680	0
204	20240425	170400	503222060	8680	8680	8680	8680	0
205	20240425	170300	503222060	8680	8680	8680	8680	0
206	20240425	170200	503222060	8680	8680	8680	8680	0
207	20240425	170100	503222060	8680	8680	8680	8680	0
208	20240425	170000	503222060	8680	8680	8680	8680	0
209	20240425	165900	503222060	8680	8680	8680	8680	0
210	20240425	165800	503222060	8680	8680	8680	8680	0
211	20240425	165700	503222060	8680	8680	8680	8680	0
212	20240425	165600	503222060	8680	8680	8680	8680	1969
213	20240425	165500	503222060	8680	8680	8680	8680	0
214	20240425	165400	503222060	8680	8680	8680	8680	0
215	20240425	165300	503222060	8680	8680	8680	8680	0
216	20240425	165200	503222060	8680	8680	8680	8680	0
217	20240425	165100	503222060	8680	8680	8680	8680	0
218	20240425	165000	503222060	8680	8680	8680	8680	0
219	20240425	164900	503222060	8680	8680	8680	8680	0
220	20240425	164800	503222060	8680	8680	8680	8680	0
221	20240425	164700	503222060	8680	8680	8680	8680	0
222	20240425	164600	503222060	8680	8680	8680	8680	0
223	20240425	164500	503222060	8680	8680	8680	8680	0
224	20240425	164400	503222060	8680	8680	8680	8680	0
225	20240425	164300	503222060	8680	8680	8680	8680	0
226	20240425	164200	503222060	8680	8680	8680	8680	0
227	20240425	164100	503222060	8680	8680	8680	8680	0
228	20240425	164000	503222060	8680	8680	8680	8680	0
229	20240425	163900	503222060	8680	8680	8680	8680	0
230	20240425	163800	503222060	8680	8680	8680	8680	0
231	20240425	163700	503222060	8680	8680	8680	8680	0
232	20240425	163600	503222060	8680	8680	8680	8680	0
233	20240425	163500	503222060	8680	8680	8680	8680	0
234	20240425	163400	503222060	8680	8680	8680	8680	0
235	20240425	163300	503222060	8680	8680	8680	8680	0
236	20240425	163200	503222060	8680	8680	8680	8680	0
237	20240425	163100	503222060	8680	8680	8680	8680	0
238	20240425	163000	503222060	8680	8680	8680	8680	0
239	20240425	162900	503222060	8680	8680	8680	8680	0
240	20240425	162800	503222060	8680	8680	8680	8680	0
241	20240425	162700	503222060	8680	8680	8680	8680	0
242	20240425	162600	503222060	8680	8680	8680	8680	1969
243	20240425	162500	503222060	8680	8680	8680	8680	0
244	20240425	162400	503222060	8680	8680	8680	8680	0
245	20240425	162300	503222060	8680	8680	8680	8680	0
246	20240425	162200	503222060	8680	8680	8680	8680	0
247	20240425	162100	503222060	8680	8680	8680	8680	0
248	20240425	162000	503222060	8680	8680	8680	8680	0
249	20240425	161900	503222060	8680	8680	8680	8680	0
250	20240425	161800	503222060	8680	8680	8680	8680	0
251	20240425	161700	503222060	8680	8680	8680	8680	0
252	20240425	161600	503222060	8680	8680	8680	8680	0
253	20240425	161500	503222060	8680	8680	8680	8680	0
254	20240425	161400	503222060	8680	8680	8680	8680	0
255	20240425	161300	503222060	8680	8680	8680	8680	0
256	20240425	161200	503222060	8680	8680	8680	8680	0
257	20240425	161100	503222060	8680	8680	8680	8680	0
258	20240425	161000	503222060	8680	8680	8680	8680	0
259	20240425	160900	503222060	8680	8680	8680	8680	0
260	20240425	160800	503222060	8680	8680	8680	8680	0
261	20240425	160700	503222060	8680	8680	8680	8680	0
262	20240425	160600	503222060	8680	8680	8680	8680	0
263	20240425	160500	503222060	8680	8680	8680	8680	0
264	20240425	160400	503222060	8680	8680	8680	8680	0
265	20240425	160300	503222060	8680	8680	8680	8680	0
266	20240425	160200	503222060	8680	8680	8680	8680	0
267	20240425	160100	503222060	8680	8680	8680	8680	0
268	20240425	160000	503222060	8680	8680	8680	8680	0
269	20240425	155900	503222060	8680	8680	8680	8680	0
270	20240425	155800	503222060	8680	8680	8680	8680	0
271	20240425	155700	503222060	8680	8680	8680	8680	0
272	20240425	155600	503222060	8680	8680	8680	8680	1969
273	20240425	155500	503222060	8680	8680	8680	8680	0
274	20240425	155400	503222060	8680	8680	8680	8680	0
275	20240425	155300	503222060	8680	8680	8680	8680	0
276	20240425	155200	503222060	8680	8680	8680	8680	0
277	20240425	155100	503222060	8680	8680	8680	8680	0
278	20240425	155000	503222060	8680	8680	8680	8680	0
279	20240425	154900	503222060	8680	8680	8680	8680	0
280	20240425	154800	503222060	8680	8680	8680	8680	0
281	20240425	154700	503222060	8680	8680	8680	8680	0
282	20240425	154600	503222060	8680	8680	8680	8680	0
283	20240425	154500	503222060	8680	8680	8680	8680	0
284	20240425	154400	503222060	8680	8680	8680	8680	0
285	20240425	154300	503222060	8680	8680	8680	8680	0
286	20240425	154200	503222060	8680	8680	8680	8680	0
287	20240425	154100	503222060	8680	8680	8680	8680	0
288	20240425	154000	503222060	8680	8680	8680	8680	0
289	20240425	153900	503222060	8680	8680	8680	8680	0
290	20240425	153800	503222060	8680	8680	8680	8680	0
291	20240425	153700	503222060	8680	8680	8680	8680	0
292	20240425	153600	503222060	8680	8680	8680	8680	0
293	20240425	153500	503222060	8680	8680	8680	8680	0
294	20240425	153400	503222060	8680	8680	8680	8680	0
295	20240425	153300	503222060	8680	8680	8680	8680	0
296	20240425	153200	503222060	8680	8680	8680	8680	0
297	20240425	153100	503222060	8680	8680	8680	8680	0
298	20240425	153000	503222060	8680	8680	8680	8680	1969
299	20240425	152900	486131140	8690	8690	8690	8690	0
300	20240425	152800	486131140	8690	8690	8690	8690	0
301	20240425	152700	486131140	8690	8690	8690	8690	0
302	20240425	152600	486131140	8690	8690	8690	8690	0
303	20240425	152500	486131140	8690	8690	8690	8690	0
304	20240425	152400	486131140	8690	8690	8690	8690	0
305	20240425	152300	486131140	8690	8690	8690	8690	0
306	20240425	152200	486131140	8690	8690	8690	8690	0
307	20240425	152100	486131140	8690	8690	8690	8690	0
308	20240425	152000	486131140	8690	8690	8690	8690	0
309	20240425	151900	486131140	8690	8710	8710	8690	242
310	20240425	151800	484024760	8700	8700	8700	8700	10
311	20240425	151700	483937760	8710	8730	8730	8710	52
312	20240425	151600	483484820	8730	8730	8730	8730	1
313	20240425	151500	483476090	8730	8730	8730	8730	2
314	20240425	151400	483458630	8730	8730	8730	8710	8
315	20240425	151300	483388830	8690	8730	8730	8690	63
316	20240425	151200	482839520	8720	8720	8730	8720	134
317	20240425	151100	481670130	8720	8670	8720	8660	438
318	20240425	151000	477868930	8670	8650	8670	8650	451
319	20240425	150900	473967760	8650	8670	8670	8650	2681
320	20240425	150800	450758150	8670	8670	8670	8670	463
321	20240425	150700	446743940	8660	8660	8660	8660	1634
322	20240425	150600	432593500	8670	8660	8670	8660	59
323	20240425	150500	432082070	8660	8680	8680	8660	1904
324	20240425	150400	415566330	8680	8690	8690	8680	207
325	20240425	150300	413769500	8690	8690	8690	8690	31
326	20240425	150200	413500110	8690	8700	8700	8690	59
327	20240425	150100	412987380	8700	8700	8700	8700	0
328	20240425	150000	412987380	8700	8700	8700	8700	31
329	20240425	145900	412717680	8700	8700	8700	8700	0
330	20240425	145800	412717680	8700	8700	8700	8700	493
331	20240425	145700	408428580	8690	8690	8690	8690	8
332	20240425	145600	408359060	8700	8700	8700	8700	5
333	20240425	145500	408315560	8700	8700	8700	8700	1
334	20240425	145400	408306860	8690	8690	8690	8690	20
335	20240425	145300	408133060	8690	8690	8690	8690	9
336	20240425	145200	408054850	8700	8700	8700	8700	4
337	20240425	145100	408020050	8700	8700	8700	8700	2
338	20240425	145000	408002650	8700	8700	8700	8700	0
339	20240425	144900	408002650	8700	8700	8700	8700	88
340	20240425	144800	407237050	8710	8710	8710	8710	356
341	20240425	144700	404136290	8700	8700	8700	8700	0
342	20240425	144600	404136290	8700	8700	8700	8700	203
343	20240425	144500	402370190	8680	8680	8680	8680	0
344	20240425	144400	402370190	8680	8680	8680	8680	0
345	20240425	144300	402370190	8680	8680	8680	8680	1
346	20240425	144200	402361510	8680	8680	8680	8680	7
347	20240425	144100	402300750	8680	8680	8680	8680	30
348	20240425	144000	402040350	8680	8680	8680	8680	0
349	20240425	143900	402040350	8680	8700	8700	8680	222
350	20240425	143800	400110860	8720	8720	8720	8720	0
351	20240425	143700	400110860	8720	8710	8720	8710	13
352	20240425	143600	399997620	8710	8710	8710	8710	1
353	20240425	143500	399988910	8710	8710	8710	8710	0
354	20240425	143400	399988910	8710	8710	8710	8710	0
355	20240425	143300	399988910	8710	8710	8710	8710	1
356	20240425	143200	399980200	8710	8710	8710	8710	6
357	20240425	143100	399927940	8710	8710	8710	8710	30
358	20240425	143000	399666640	8710	8710	8710	8710	300
359	20240425	142900	397053640	8690	8690	8690	8690	0
360	20240425	142800	397053640	8690	8690	8690	8690	1
361	20240425	142700	397044950	8690	8700	8700	8690	12
362	20240425	142600	396940560	8700	8700	8700	8700	69
363	20240425	142500	396340260	8720	8700	8720	8700	984
364	20240425	142400	387779060	8710	8710	8710	8710	4
365	20240425	142300	387744220	8720	8720	8720	8720	8
366	20240425	142200	387674460	8720	8720	8720	8720	0
367	20240425	142100	387674460	8720	8720	8720	8720	30
368	20240425	142000	387412860	8720	8720	8720	8720	5
369	20240425	141900	387369260	8700	8700	8700	8700	1048
370	20240425	141800	378251660	8710	8710	8710	8710	5
371	20240425	141700	378208110	8710	8710	8710	8710	0
372	20240425	141600	378208110	8710	8710	8710	8710	0
373	20240425	141500	378208110	8710	8710	8710	8710	0
374	20240425	141400	378208110	8710	8710	8710	8710	1
375	20240425	141300	378199400	8700	8700	8700	8700	0
376	20240425	141200	378199400	8700	8700	8700	8700	0
377	20240425	141100	378199400	8700	8700	8700	8700	20
378	20240425	141000	378025400	8700	8700	8720	8700	954
379	20240425	140900	369725560	8700	8700	8700	8700	498
380	20240425	140800	365392960	8700	8700	8700	8700	0
381	20240425	140700	365392960	8700	8700	8700	8700	0
382	20240425	140600	365392960	8700	8700	8700	8700	0
383	20240425	140500	365392960	8700	8700	8700	8700	504
384	20240425	140400	361008160	8730	8730	8730	8730	0
385	20240425	140300	361008160	8730	8730	8730	8730	0
386	20240425	140200	361008160	8730	8730	8730	8730	68
387	20240425	140100	360414520	8720	8690	8720	8690	251
388	20240425	140000	358226540	8710	8710	8710	8710	6
389	20240425	135900	358174280	8710	8720	8720	8710	20
390	20240425	135800	358000070	8690	8690	8690	8690	0
391	20240425	135700	358000070	8690	8730	8730	8690	682
392	20240425	135600	352067460	8720	8720	8720	8720	0
393	20240425	135500	352067460	8720	8720	8720	8720	0
394	20240425	135400	352067460	8720	8720	8720	8720	32
395	20240425	135300	351788420	8720	8720	8720	8720	300
396	20240425	135200	349172420	8720	8720	8720	8720	29
397	20240425	135100	348919540	8720	8720	8720	8720	158
398	20240425	135000	347541780	8720	8710	8720	8710	108
399	20240425	134900	346601070	8710	8710	8710	8710	51
400	20240425	134800	346156860	8720	8720	8720	8720	1
401	20240425	134700	346148140	8700	8700	8700	8700	0
402	20240425	134600	346148140	8700	8700	8700	8700	0
403	20240425	134500	346148140	8700	8700	8700	8700	29
404	20240425	134400	345895840	8710	8710	8710	8710	21
405	20240425	134300	345712930	8700	8700	8700	8700	2
406	20240425	134200	345695530	8720	8720	8720	8720	0
407	20240425	134100	345695530	8720	8720	8720	8720	10
408	20240425	134000	345608330	8720	8720	8720	8720	0
409	20240425	133900	345608330	8720	8720	8720	8720	0
410	20240425	133800	345608330	8720	8710	8720	8710	308
411	20240425	133700	342925140	8710	8710	8710	8710	0
412	20240425	133600	342925140	8710	8710	8710	8710	0
413	20240425	133500	342925140	8710	8710	8710	8710	10
414	20240425	133400	342838040	8690	8690	8690	8690	51
415	20240425	133300	342394850	8710	8710	8710	8710	0
416	20240425	133200	342394850	8710	8690	8710	8690	16
417	20240425	133100	342255660	8700	8690	8700	8690	32
418	20240425	133000	341977370	8690	8690	8690	8690	0
419	20240425	132900	341977370	8690	8690	8690	8690	707
420	20240425	132800	335833540	8700	8700	8700	8700	0
421	20240425	132700	335833540	8700	8700	8700	8700	0
422	20240425	132600	335833540	8700	8700	8700	8700	3
423	20240425	132500	335807440	8690	8690	8690	8690	0
424	20240425	132400	335807440	8690	8690	8690	8690	1
425	20240425	132300	335798750	8700	8700	8700	8700	125
426	20240425	132200	334711250	8700	8700	8700	8700	0
427	20240425	132100	334711250	8700	8700	8700	8700	0
428	20240425	132000	334711250	8700	8700	8700	8700	0
429	20240425	131900	334711250	8700	8700	8700	8700	21
430	20240425	131800	334528550	8700	8700	8700	8700	9
431	20240425	131700	334450250	8700	8700	8700	8700	1
432	20240425	131600	334441550	8670	8670	8670	8670	251
433	20240425	131500	332265380	8710	8670	8710	8670	1115
434	20240425	131400	322593730	8670	8710	8710	8670	1104
435	20240425	131300	313004630	8710	8710	8710	8710	0
436	20240425	131200	313004630	8710	8710	8710	8710	0
437	20240425	131100	313004630	8710	8710	8710	8710	0
438	20240425	131000	313004630	8710	8710	8710	8710	0
439	20240425	130900	313004630	8710	8710	8710	8710	0
440	20240425	130800	313004630	8710	8710	8710	8710	0
441	20240425	130700	313004630	8710	8710	8710	8710	0
442	20240425	130600	313004630	8710	8710	8710	8710	0
443	20240425	130500	313004630	8710	8710	8710	8710	104
444	20240425	130400	312098790	8710	8710	8710	8710	0
445	20240425	130300	312098790	8710	8710	8710	8710	186
446	20240425	130200	310478730	8710	8710	8710	8710	80
447	20240425	130100	309781930	8710	8710	8710	8710	0
448	20240425	130000	309781930	8710	8710	8710	8710	100
449	20240425	125900	308910930	8710	8710	8710	8710	0
450	20240425	125800	308910930	8710	8710	8710	8710	0
451	20240425	125700	308910930	8710	8710	8710	8710	200
452	20240425	125600	307168930	8710	8710	8710	8710	0
453	20240425	125500	307168930	8710	8710	8710	8710	0
454	20240425	125400	307168930	8710	8700	8710	8700	468
455	20240425	125300	303097030	8700	8700	8700	8700	1
456	20240425	125200	303088330	8700	8700	8700	8700	0
457	20240425	125100	303088330	8700	8700	8700	8700	1
458	20240425	125000	303079630	8720	8720	8720	8720	4
459	20240425	124900	303044750	8720	8720	8720	8720	0
460	20240425	124800	303044750	8720	8720	8720	8720	0
461	20240425	124700	303044750	8720	8690	8720	8690	4
462	20240425	124600	303009960	8690	8690	8690	8690	0
463	20240425	124500	303009960	8690	8690	8690	8690	0
464	20240425	124400	303009960	8690	8690	8690	8690	0
465	20240425	124300	303009960	8690	8690	8690	8690	0
466	20240425	124200	303009960	8690	8720	8720	8690	501
467	20240425	124100	298656220	8720	8720	8720	8720	0
468	20240425	124000	298656220	8720	8720	8720	8720	0
469	20240425	123900	298656220	8720	8720	8720	8720	1
470	20240425	123800	298647500	8690	8690	8690	8690	0
471	20240425	123700	298647500	8690	8690	8690	8690	19
472	20240425	123600	298482390	8700	8700	8700	8700	5
473	20240425	123500	298438890	8710	8710	8710	8710	2
474	20240425	123400	298421470	8720	8720	8720	8720	0
475	20240425	123300	298421470	8720	8720	8720	8720	10
476	20240425	123200	298334270	8720	8720	8720	8720	0
477	20240425	123100	298334270	8720	8720	8720	8720	0
478	20240425	123000	298334270	8720	8720	8720	8720	0
479	20240425	122900	298334270	8720	8720	8720	8720	1
480	20240425	122800	298325550	8680	8680	8680	8680	0
481	20240425	122700	298325550	8680	8680	8680	8680	0
482	20240425	122600	298325550	8680	8680	8680	8680	0
483	20240425	122500	298325550	8680	8680	8680	8680	2
484	20240425	122400	298308190	8720	8720	8720	8720	1
485	20240425	122300	298299470	8680	8680	8680	8680	500
486	20240425	122200	293959470	8720	8720	8720	8720	0
487	20240425	122100	293959470	8720	8720	8720	8680	1080
488	20240425	122000	284583030	8720	8690	8720	8690	101
489	20240425	121900	283705310	8690	8710	8710	8690	419
490	20240425	121800	280059870	8720	8720	8720	8720	1
491	20240425	121700	280051150	8710	8710	8710	8710	0
492	20240425	121600	280051150	8710	8710	8710	8710	0
493	20240425	121500	280051150	8710	8710	8710	8710	0
494	20240425	121400	280051150	8710	8710	8710	8710	0
495	20240425	121300	280051150	8710	8710	8710	8710	0
496	20240425	121200	280051150	8710	8710	8710	8710	50
497	20240425	121100	279615650	8720	8720	8720	8720	100
498	20240425	121000	278743650	8720	8720	8720	8720	0
499	20240425	120900	278743650	8720	8720	8720	8720	0
500	20240425	120800	278743650	8720	8720	8720	8720	2
501	20240425	120700	278726210	8720	8720	8720	8720	118
502	20240425	120600	277697250	8710	8710	8710	8710	50
503	20240425	120500	277261750	8720	8720	8720	8720	0
504	20240425	120400	277261750	8720	8720	8720	8720	0
505	20240425	120300	277261750	8720	8720	8720	8720	0
506	20240425	120200	277261750	8720	8720	8720	8720	100
507	20240425	120100	276389750	8720	8720	8720	8720	13
508	20240425	120000	276276390	8730	8730	8730	8730	0
509	20240425	115900	276276390	8730	8730	8730	8730	11
510	20240425	115800	276180360	8730	8730	8730	8730	5
511	20240425	115700	276136710	8730	8730	8730	8730	170
512	20240425	115600	274652610	8720	8720	8720	8720	20
513	20240425	115500	274478210	8720	8720	8720	8720	1
514	20240425	115400	274469490	8730	8730	8730	8730	27
515	20240425	115300	274233780	8730	8730	8730	8730	25
516	20240425	115200	274015530	8730	8730	8730	8730	36
517	20240425	115100	273701250	8720	8720	8720	8720	0
518	20240425	115000	273701250	8720	8720	8720	8720	79
519	20240425	114900	273012370	8720	8720	8720	8720	4
520	20240425	114800	272977490	8720	8720	8720	8720	2
521	20240425	114700	272960050	8720	8720	8720	8720	0
522	20240425	114600	272960050	8720	8720	8720	8720	5
523	20240425	114500	272916450	8720	8720	8720	8720	5
524	20240425	114400	272872850	8720	8720	8720	8720	0
525	20240425	114300	272872850	8720	8720	8720	8720	0
526	20240425	114200	272872850	8720	8720	8720	8720	0
527	20240425	114100	272872850	8720	8720	8720	8720	0
528	20240425	114000	272872850	8720	8720	8720	8720	0
529	20240425	113900	272872850	8720	8720	8720	8720	1
530	20240425	113800	272864130	8720	8720	8720	8720	1
531	20240425	113700	272855410	8720	8720	8720	8720	1
532	20240425	113600	272846690	8720	8720	8720	8720	4
533	20240425	113500	272811810	8720	8720	8720	8720	0
534	20240425	113400	272811810	8720	8720	8720	8720	0
535	20240425	113300	272811810	8720	8720	8720	8720	5
536	20240425	113200	272768210	8720	8720	8720	8720	0
537	20240425	113100	272768210	8720	8700	8720	8700	4
538	20240425	113000	272733390	8700	8700	8700	8700	0
539	20240425	112900	272733390	8700	8700	8700	8700	11
540	20240425	112800	272637690	8700	8700	8700	8700	0
541	20240425	112700	272637690	8700	8700	8700	8700	5
542	20240425	112600	272594190	8700	8700	8700	8700	15
543	20240425	112500	272463690	8700	8700	8700	8700	293
544	20240425	112400	269914590	8700	8700	8700	8700	1686
545	20240425	112300	255246390	8680	8700	8700	8680	295
546	20240425	112200	252685190	8700	8700	8700	8700	30
547	20240425	112100	252424190	8700	8690	8700	8680	221
548	20240425	112000	250505800	8690	8690	8690	8690	30
549	20240425	111900	250245100	8700	8700	8700	8700	0
550	20240425	111800	250245100	8700	8700	8700	8700	1
551	20240425	111700	250236400	8700	8700	8700	8700	0
552	20240425	111600	250236400	8700	8700	8700	8700	0
553	20240425	111500	250236400	8700	8710	8710	8700	436
554	20240425	111400	246440910	8710	8710	8710	8710	29
555	20240425	111300	246188320	8710	8710	8710	8710	20
556	20240425	111200	246014120	8720	8720	8720	8720	1
557	20240425	111100	246005400	8710	8710	8710	8710	0
558	20240425	111000	246005400	8710	8710	8710	8710	30
559	20240425	110900	245744100	8720	8720	8720	8720	2
560	20240425	110800	245726660	8710	8710	8710	8710	0
561	20240425	110700	245726660	8710	8710	8710	8710	0
562	20240425	110600	245726660	8710	8710	8710	8710	50
563	20240425	110500	245291160	8710	8710	8710	8710	59
564	20240425	110400	244777270	8680	8680	8680	8680	0
565	20240425	110300	244777270	8680	8680	8680	8680	0
566	20240425	110200	244777270	8680	8680	8680	8680	0
567	20240425	110100	244777270	8680	8680	8680	8680	0
568	20240425	110000	244777270	8680	8680	8680	8680	0
569	20240425	105900	244777270	8680	8690	8690	8680	248
570	20240425	105800	242624610	8680	8680	8680	8680	0
571	20240425	105700	242624610	8680	8690	8690	8680	350
572	20240425	105600	239585140	8690	8700	8700	8690	158
573	20240425	105500	238211650	8700	8690	8700	8690	11
574	20240425	105400	238115960	8700	8700	8700	8700	58
575	20240425	105300	237611360	8700	8700	8700	8700	0
576	20240425	105200	237611360	8700	8700	8700	8700	90
577	20240425	105100	236828360	8700	8710	8710	8700	1269
578	20240425	105000	225787840	8720	8720	8720	8720	6
579	20240425	104900	225735520	8720	8720	8720	8720	11
580	20240425	104800	225639600	8720	8720	8720	8720	0
581	20240425	104700	225639600	8720	8720	8720	8720	0
582	20240425	104600	225639600	8720	8720	8720	8720	4
583	20240425	104500	225604720	8720	8720	8720	8720	12
584	20240425	104400	225500080	8720	8720	8720	8720	16
585	20240425	104300	225360560	8720	8710	8720	8710	3
586	20240425	104200	225334410	8710	8700	8710	8700	1019
587	20240425	104100	216468920	8700	8700	8700	8700	82
588	20240425	104000	215755520	8700	8710	8710	8700	588
589	20240425	103900	210634170	8710	8710	8710	8710	5
590	20240425	103800	210590620	8720	8720	8720	8720	0
591	20240425	103700	210590620	8720	8720	8720	8720	1
592	20240425	103600	210581900	8720	8720	8720	8720	20
593	20240425	103500	210407500	8720	8720	8720	8720	5
594	20240425	103400	210363900	8700	8700	8700	8700	0
595	20240425	103300	210363900	8700	8700	8700	8700	0
596	20240425	103200	210363900	8700	8700	8700	8700	0
597	20240425	103100	210363900	8700	8700	8700	8700	0
598	20240425	103000	210363900	8700	8700	8700	8700	0
599	20240425	102900	210363900	8700	8710	8710	8700	1000
600	20240425	102800	201660700	8710	8710	8710	8710	0
601	20240425	102700	201660700	8710	8710	8710	8710	0
602	20240425	102600	201660700	8710	8720	8720	8710	605
603	20240425	102500	196388150	8710	8710	8710	8710	0
604	20240425	102400	196388150	8710	8710	8710	8710	5
605	20240425	102300	196344600	8700	8710	8710	8700	801
606	20240425	102200	189369030	8720	8710	8720	8710	45
607	20240425	102100	188976780	8720	8720	8720	8720	100
608	20240425	102000	188104780	8720	8730	8730	8720	79
609	20240425	101900	187415860	8730	8730	8740	8730	16
610	20240425	101800	187276170	8740	8740	8740	8740	3
611	20240425	101700	187249950	8740	8740	8740	8740	91
612	20240425	101600	186454610	8750	8750	8750	8750	0
613	20240425	101500	186454610	8750	8720	8750	8720	199
614	20240425	101400	184719300	8720	8730	8750	8720	506
615	20240425	101300	180304170	8750	8750	8750	8750	0
616	20240425	101200	180304170	8750	8750	8750	8750	0
617	20240425	101100	180304170	8750	8750	8750	8750	201
618	20240425	101000	178545420	8750	8750	8750	8750	100
619	20240425	100900	177670420	8750	8750	8750	8750	10
620	20240425	100800	177582920	8760	8730	8760	8730	23
621	20240425	100700	177382040	8730	8730	8730	8730	0
622	20240425	100600	177382040	8730	8760	8760	8730	1001
623	20240425	100500	168643280	8730	8760	8760	8730	902
624	20240425	100400	160767980	8760	8740	8760	8740	25
625	20240425	100300	160549460	8750	8750	8750	8750	219
626	20240425	100200	158633210	8770	8770	8770	8760	729
627	20240425	100100	152241940	8770	8770	8770	8760	210
628	20240425	100000	150400290	8760	8760	8770	8760	542
629	20240425	095900	145649350	8760	8760	8760	8760	71
630	20240425	095800	145027390	8760	8760	8760	8750	39
631	20240425	095700	144685850	8760	8760	8760	8760	3
632	20240425	095600	144659570	8750	8750	8750	8750	234
633	20240425	095500	142612070	8750	8750	8750	8730	202
634	20240425	095400	140848170	8750	8750	8750	8750	3
635	20240425	095300	140821920	8750	8750	8750	8750	0
636	20240425	095200	140821920	8750	8730	8750	8730	223
637	20240425	095100	138873990	8720	8720	8720	8720	0
638	20240425	095000	138873990	8720	8720	8720	8720	165
639	20240425	094900	137435190	8710	8710	8710	8710	67
640	20240425	094800	136851620	8710	8710	8710	8710	23
641	20240425	094700	136651290	8720	8720	8720	8720	23
642	20240425	094600	136450730	8720	8720	8720	8720	1
643	20240425	094500	136442010	8710	8710	8710	8710	52
644	20240425	094400	135989090	8700	8700	8700	8700	0
645	20240425	094300	135989090	8700	8710	8710	8700	4
646	20240425	094200	135954270	8710	8710	8710	8710	1
647	20240425	094100	135945560	8720	8720	8720	8720	0
648	20240425	094000	135945560	8720	8720	8720	8720	1
649	20240425	093900	135936840	8690	8690	8690	8690	0
650	20240425	093800	135936840	8690	8700	8700	8690	89
651	20240425	093700	135163120	8710	8710	8710	8710	78
652	20240425	093600	134483740	8700	8680	8710	8680	210
653	20240425	093500	132656810	8680	8680	8680	8680	41
654	20240425	093400	132300930	8710	8710	8710	8710	1
655	20240425	093300	132292220	8660	8660	8660	8660	0
656	20240425	093200	132292220	8660	8700	8700	8660	3414
657	20240425	093100	102685030	8720	8720	8720	8720	1
658	20240425	093000	102676310	8720	8710	8720	8710	100
659	20240425	092900	101804750	8700	8700	8700	8700	0
660	20240425	092800	101804750	8700	8710	8710	8700	458
661	20240425	092700	97815590	8710	8710	8710	8710	201
662	20240425	092600	96064880	8720	8710	8720	8710	165
663	20240425	092500	94627670	8710	8710	8710	8710	0
664	20240425	092400	94627670	8710	8710	8710	8710	9
665	20240425	092300	94549280	8680	8690	8690	8680	67
666	20240425	092200	93967640	8690	8690	8690	8690	6
667	20240425	092100	93915500	8680	8680	8680	8680	96
668	20240425	092000	93082220	8690	8700	8700	8690	414
669	20240425	091900	89481460	8710	8710	8710	8710	7
670	20240425	091800	89420490	8720	8720	8720	8720	0
671	20240425	091700	89420490	8720	8710	8720	8680	3575
672	20240425	091600	58334710	8710	8710	8710	8710	900
673	20240425	091500	50495710	8720	8720	8720	8720	12
674	20240425	091400	50391070	8720	8720	8720	8720	17
675	20240425	091300	50242830	8700	8720	8720	8700	49
676	20240425	091200	49816330	8700	8700	8700	8700	1
677	20240425	091100	49807630	8720	8720	8720	8720	12
678	20240425	091000	49702990	8720	8700	8720	8690	263
679	20240425	090900	47413110	8700	8700	8700	8700	0
680	20240425	090800	47413110	8700	8710	8710	8700	20
681	20240425	090700	47239100	8710	8720	8720	8710	142
682	20240425	090600	46001440	8720	8720	8720	8720	1
683	20240425	090500	45992720	8720	8720	8720	8720	8
684	20240425	090400	45922960	8700	8690	8700	8690	97
685	20240425	090300	45079310	8690	8700	8700	8690	253
686	20240425	090200	42880700	8700	8700	8700	8700	406
687	20240425	090100	39348500	8700	8750	8750	8690	1966
688	20240425	090000	22240760	8760	8700	8760	8700	2486