KissMeData/395400/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212800	796615280	4150	4150	4150	4150	9784
3	20240425	212700	796615280	4150	4150	4150	4150	0
4	20240425	212600	796615280	4150	4150	4150	4150	0
5	20240425	212500	796615280	4150	4150	4150	4150	0
6	20240425	212400	796615280	4150	4150	4150	4150	0
7	20240425	212300	796615280	4150	4150	4150	4150	0
8	20240425	212200	796615280	4150	4150	4150	4150	0
9	20240425	212100	796615280	4150	4150	4150	4150	0
10	20240425	212000	796615280	4150	4150	4150	4150	0
11	20240425	211900	796615280	4150	4150	4150	4150	0
12	20240425	211800	796615280	4150	4150	4150	4150	0
13	20240425	211700	796615280	4150	4150	4150	4150	0
14	20240425	211600	796615280	4150	4150	4150	4150	0
15	20240425	211500	796615280	4150	4150	4150	4150	0
16	20240425	211400	796615280	4150	4150	4150	4150	0
17	20240425	211300	796615280	4150	4150	4150	4150	0
18	20240425	211200	796615280	4150	4150	4150	4150	0
19	20240425	211100	796615280	4150	4150	4150	4150	0
20	20240425	211000	796615280	4150	4150	4150	4150	0
21	20240425	210900	796615280	4150	4150	4150	4150	0
22	20240425	210800	796615280	4150	4150	4150	4150	0
23	20240425	210700	796615280	4150	4150	4150	4150	0
24	20240425	210600	796615280	4150	4150	4150	4150	0
25	20240425	210500	796615280	4150	4150	4150	4150	0
26	20240425	210400	796615280	4150	4150	4150	4150	0
27	20240425	210300	796615280	4150	4150	4150	4150	0
28	20240425	210200	796615280	4150	4150	4150	4150	0
29	20240425	210100	796615280	4150	4150	4150	4150	0
30	20240425	210000	796615280	4150	4150	4150	4150	0
31	20240425	205900	796615280	4150	4150	4150	4150	0
32	20240425	205800	796615280	4150	4150	4150	4150	9784
33	20240425	205700	796615280	4150	4150	4150	4150	0
34	20240425	205600	796615280	4150	4150	4150	4150	0
35	20240425	205500	796615280	4150	4150	4150	4150	0
36	20240425	205400	796615280	4150	4150	4150	4150	0
37	20240425	205300	796615280	4150	4150	4150	4150	0
38	20240425	205200	796615280	4150	4150	4150	4150	0
39	20240425	205100	796615280	4150	4150	4150	4150	0
40	20240425	205000	796615280	4150	4150	4150	4150	0
41	20240425	204900	796615280	4150	4150	4150	4150	0
42	20240425	204800	796615280	4150	4150	4150	4150	0
43	20240425	204700	796615280	4150	4150	4150	4150	0
44	20240425	204600	796615280	4150	4150	4150	4150	0
45	20240425	204500	796615280	4150	4150	4150	4150	0
46	20240425	204400	796615280	4150	4150	4150	4150	0
47	20240425	204300	796615280	4150	4150	4150	4150	0
48	20240425	204200	796615280	4150	4150	4150	4150	0
49	20240425	204100	796615280	4150	4150	4150	4150	0
50	20240425	204000	796615280	4150	4150	4150	4150	0
51	20240425	203900	796615280	4150	4150	4150	4150	0
52	20240425	203800	796615280	4150	4150	4150	4150	0
53	20240425	203700	796615280	4150	4150	4150	4150	0
54	20240425	203600	796615280	4150	4150	4150	4150	0
55	20240425	203500	796615280	4150	4150	4150	4150	0
56	20240425	203400	796615280	4150	4150	4150	4150	0
57	20240425	203300	796615280	4150	4150	4150	4150	0
58	20240425	203200	796615280	4150	4150	4150	4150	0
59	20240425	203100	796615280	4150	4150	4150	4150	0
60	20240425	203000	796615280	4150	4150	4150	4150	0
61	20240425	202900	796615280	4150	4150	4150	4150	0
62	20240425	202800	796615280	4150	4150	4150	4150	9784
63	20240425	202700	796615280	4150	4150	4150	4150	0
64	20240425	202600	796615280	4150	4150	4150	4150	0
65	20240425	202500	796615280	4150	4150	4150	4150	0
66	20240425	202400	796615280	4150	4150	4150	4150	0
67	20240425	202300	796615280	4150	4150	4150	4150	0
68	20240425	202200	796615280	4150	4150	4150	4150	0
69	20240425	202100	796615280	4150	4150	4150	4150	0
70	20240425	202000	796615280	4150	4150	4150	4150	0
71	20240425	201900	796615280	4150	4150	4150	4150	0
72	20240425	201800	796615280	4150	4150	4150	4150	0
73	20240425	201700	796615280	4150	4150	4150	4150	0
74	20240425	201600	796615280	4150	4150	4150	4150	0
75	20240425	201500	796615280	4150	4150	4150	4150	0
76	20240425	201400	796615280	4150	4150	4150	4150	0
77	20240425	201300	796615280	4150	4150	4150	4150	0
78	20240425	201200	796615280	4150	4150	4150	4150	0
79	20240425	201100	796615280	4150	4150	4150	4150	0
80	20240425	201000	796615280	4150	4150	4150	4150	0
81	20240425	200900	796615280	4150	4150	4150	4150	0
82	20240425	200800	796615280	4150	4150	4150	4150	0
83	20240425	200700	796615280	4150	4150	4150	4150	0
84	20240425	200600	796615280	4150	4150	4150	4150	0
85	20240425	200500	796615280	4150	4150	4150	4150	0
86	20240425	200400	796615280	4150	4150	4150	4150	0
87	20240425	200300	796615280	4150	4150	4150	4150	0
88	20240425	200200	796615280	4150	4150	4150	4150	0
89	20240425	200100	796615280	4150	4150	4150	4150	0
90	20240425	200000	796615280	4150	4150	4150	4150	0
91	20240425	195900	796615280	4150	4150	4150	4150	0
92	20240425	195800	796615280	4150	4150	4150	4150	9784
93	20240425	195700	796615280	4150	4150	4150	4150	0
94	20240425	195600	796615280	4150	4150	4150	4150	0
95	20240425	195500	796615280	4150	4150	4150	4150	0
96	20240425	195400	796615280	4150	4150	4150	4150	0
97	20240425	195300	796615280	4150	4150	4150	4150	0
98	20240425	195200	796615280	4150	4150	4150	4150	0
99	20240425	195100	796615280	4150	4150	4150	4150	0
100	20240425	195000	796615280	4150	4150	4150	4150	0
101	20240425	194900	796615280	4150	4150	4150	4150	0
102	20240425	194800	796615280	4150	4150	4150	4150	0
103	20240425	194700	796615280	4150	4150	4150	4150	0
104	20240425	194600	796615280	4150	4150	4150	4150	0
105	20240425	194500	796615280	4150	4150	4150	4150	0
106	20240425	194400	796615280	4150	4150	4150	4150	0
107	20240425	194300	796615280	4150	4150	4150	4150	0
108	20240425	194200	796615280	4150	4150	4150	4150	0
109	20240425	194100	796615280	4150	4150	4150	4150	0
110	20240425	194000	796615280	4150	4150	4150	4150	0
111	20240425	193900	796615280	4150	4150	4150	4150	0
112	20240425	193800	796615280	4150	4150	4150	4150	0
113	20240425	193700	796615280	4150	4150	4150	4150	0
114	20240425	193600	796615280	4150	4150	4150	4150	0
115	20240425	193500	796615280	4150	4150	4150	4150	0
116	20240425	193400	796615280	4150	4150	4150	4150	0
117	20240425	193300	796615280	4150	4150	4150	4150	0
118	20240425	193200	796615280	4150	4150	4150	4150	0
119	20240425	193100	796615280	4150	4150	4150	4150	0
120	20240425	193000	796615280	4150	4150	4150	4150	0
121	20240425	192900	796615280	4150	4150	4150	4150	0
122	20240425	192800	796615280	4150	4150	4150	4150	9784
123	20240425	192700	796615280	4150	4150	4150	4150	0
124	20240425	192600	796615280	4150	4150	4150	4150	0
125	20240425	192500	796615280	4150	4150	4150	4150	0
126	20240425	192400	796615280	4150	4150	4150	4150	0
127	20240425	192300	796615280	4150	4150	4150	4150	0
128	20240425	192200	796615280	4150	4150	4150	4150	0
129	20240425	192100	796615280	4150	4150	4150	4150	0
130	20240425	192000	796615280	4150	4150	4150	4150	0
131	20240425	191900	796615280	4150	4150	4150	4150	0
132	20240425	191800	796615280	4150	4150	4150	4150	0
133	20240425	191700	796615280	4150	4150	4150	4150	0
134	20240425	191600	796615280	4150	4150	4150	4150	0
135	20240425	191500	796615280	4150	4150	4150	4150	0
136	20240425	191400	796615280	4150	4150	4150	4150	0
137	20240425	191300	796615280	4150	4150	4150	4150	0
138	20240425	191200	796615280	4150	4150	4150	4150	0
139	20240425	191100	796615280	4150	4150	4150	4150	0
140	20240425	191000	796615280	4150	4150	4150	4150	0
141	20240425	190900	796615280	4150	4150	4150	4150	0
142	20240425	190800	796615280	4150	4150	4150	4150	0
143	20240425	190700	796615280	4150	4150	4150	4150	0
144	20240425	190600	796615280	4150	4150	4150	4150	0
145	20240425	190500	796615280	4150	4150	4150	4150	0
146	20240425	190400	796615280	4150	4150	4150	4150	0
147	20240425	190300	796615280	4150	4150	4150	4150	0
148	20240425	190200	796615280	4150	4150	4150	4150	0
149	20240425	190100	796615280	4150	4150	4150	4150	0
150	20240425	190000	796615280	4150	4150	4150	4150	0
151	20240425	185900	796615280	4150	4150	4150	4150	0
152	20240425	185800	796615280	4150	4150	4150	4150	9784
153	20240425	185700	796615280	4150	4150	4150	4150	0
154	20240425	185600	796615280	4150	4150	4150	4150	0
155	20240425	185500	796615280	4150	4150	4150	4150	0
156	20240425	185400	796615280	4150	4150	4150	4150	0
157	20240425	185300	796615280	4150	4150	4150	4150	0
158	20240425	185200	796615280	4150	4150	4150	4150	0
159	20240425	185100	796615280	4150	4150	4150	4150	0
160	20240425	185000	796615280	4150	4150	4150	4150	0
161	20240425	184900	796615280	4150	4150	4150	4150	0
162	20240425	184800	796615280	4150	4150	4150	4150	0
163	20240425	184700	796615280	4150	4150	4150	4150	0
164	20240425	184600	796615280	4150	4150	4150	4150	0
165	20240425	184500	796615280	4150	4150	4150	4150	0
166	20240425	184400	796615280	4150	4150	4150	4150	0
167	20240425	184300	796615280	4150	4150	4150	4150	0
168	20240425	184200	796615280	4150	4150	4150	4150	0
169	20240425	184100	796615280	4150	4150	4150	4150	0
170	20240425	184000	796615280	4150	4150	4150	4150	0
171	20240425	183900	796615280	4150	4150	4150	4150	0
172	20240425	183800	796615280	4150	4150	4150	4150	0
173	20240425	183700	796615280	4150	4150	4150	4150	0
174	20240425	183600	796615280	4150	4150	4150	4150	0
175	20240425	183500	796615280	4150	4150	4150	4150	0
176	20240425	183400	796615280	4150	4150	4150	4150	0
177	20240425	183300	796615280	4150	4150	4150	4150	0
178	20240425	183200	796615280	4150	4150	4150	4150	0
179	20240425	183100	796615280	4150	4150	4150	4150	0
180	20240425	183000	796615280	4150	4150	4150	4150	0
181	20240425	182900	796615280	4150	4150	4150	4150	0
182	20240425	182800	796615280	4150	4150	4150	4150	9784
183	20240425	182700	796615280	4150	4150	4150	4150	0
184	20240425	182600	796615280	4150	4150	4150	4150	0
185	20240425	182500	796615280	4150	4150	4150	4150	0
186	20240425	182400	796615280	4150	4150	4150	4150	0
187	20240425	182300	796615280	4150	4150	4150	4150	0
188	20240425	182200	796615280	4150	4150	4150	4150	0
189	20240425	182100	796615280	4150	4150	4150	4150	0
190	20240425	182000	796615280	4150	4150	4150	4150	0
191	20240425	181900	796615280	4150	4150	4150	4150	0
192	20240425	181800	796615280	4150	4150	4150	4150	0
193	20240425	181700	796615280	4150	4150	4150	4150	0
194	20240425	181600	796615280	4150	4150	4150	4150	0
195	20240425	181500	796615280	4150	4150	4150	4150	0
196	20240425	181400	796615280	4150	4150	4150	4150	0
197	20240425	181300	796615280	4150	4150	4150	4150	0
198	20240425	181200	796615280	4150	4150	4150	4150	0
199	20240425	181100	796615280	4150	4150	4150	4150	0
200	20240425	181000	796615280	4150	4150	4150	4150	0
201	20240425	180900	796615280	4150	4150	4150	4150	0
202	20240425	180800	796615280	4150	4150	4150	4150	0
203	20240425	180700	796615280	4150	4150	4150	4150	0
204	20240425	180600	796615280	4150	4150	4150	4150	0
205	20240425	180500	796615280	4150	4150	4150	4150	0
206	20240425	180400	796615280	4150	4150	4150	4150	0
207	20240425	180300	796615280	4150	4150	4150	4150	0
208	20240425	180200	796615280	4150	4150	4150	4150	0
209	20240425	180100	796615280	4150	4150	4150	4150	0
210	20240425	180000	796615280	4150	4150	4150	4150	0
211	20240425	175900	796615280	4150	4150	4150	4150	0
212	20240425	175800	796615280	4150	4150	4150	4150	9784
213	20240425	175700	796615280	4150	4150	4150	4150	0
214	20240425	175600	796615280	4150	4150	4150	4150	0
215	20240425	175500	796615280	4150	4150	4150	4150	0
216	20240425	175400	796615280	4150	4150	4150	4150	0
217	20240425	175300	796615280	4150	4150	4150	4150	0
218	20240425	175200	796615280	4150	4150	4150	4150	0
219	20240425	175100	796615280	4150	4150	4150	4150	0
220	20240425	175000	796615280	4150	4150	4150	4150	0
221	20240425	174900	796615280	4150	4150	4150	4150	0
222	20240425	174800	796615280	4150	4150	4150	4150	0
223	20240425	174700	796615280	4150	4150	4150	4150	0
224	20240425	174600	796615280	4150	4150	4150	4150	0
225	20240425	174500	796615280	4150	4150	4150	4150	0
226	20240425	174400	796615280	4150	4150	4150	4150	0
227	20240425	174300	796615280	4150	4150	4150	4150	0
228	20240425	174200	796615280	4150	4150	4150	4150	0
229	20240425	174100	796615280	4150	4150	4150	4150	0
230	20240425	174000	796615280	4150	4150	4150	4150	0
231	20240425	173900	796615280	4150	4150	4150	4150	0
232	20240425	173800	796615280	4150	4150	4150	4150	0
233	20240425	173700	796615280	4150	4150	4150	4150	0
234	20240425	173600	796615280	4150	4150	4150	4150	0
235	20240425	173500	796615280	4150	4150	4150	4150	0
236	20240425	173400	796615280	4150	4150	4150	4150	0
237	20240425	173300	796615280	4150	4150	4150	4150	0
238	20240425	173200	796615280	4150	4150	4150	4150	0
239	20240425	173100	796615280	4150	4150	4150	4150	0
240	20240425	173000	796615280	4150	4150	4150	4150	0
241	20240425	172900	796615280	4150	4150	4150	4150	0
242	20240425	172800	796615280	4150	4150	4150	4150	9784
243	20240425	172700	796615280	4150	4150	4150	4150	0
244	20240425	172600	796615280	4150	4150	4150	4150	0
245	20240425	172500	796615280	4150	4150	4150	4150	0
246	20240425	172400	796615280	4150	4150	4150	4150	0
247	20240425	172300	796615280	4150	4150	4150	4150	0
248	20240425	172200	796615280	4150	4150	4150	4150	0
249	20240425	172100	796615280	4150	4150	4150	4150	0
250	20240425	172000	796615280	4150	4150	4150	4150	0
251	20240425	171900	796615280	4150	4150	4150	4150	0
252	20240425	171800	796615280	4150	4150	4150	4150	0
253	20240425	171700	796615280	4150	4150	4150	4150	0
254	20240425	171600	796615280	4150	4150	4150	4150	0
255	20240425	171500	796615280	4150	4150	4150	4150	0
256	20240425	171400	796615280	4150	4150	4150	4150	0
257	20240425	171300	796615280	4150	4150	4150	4150	0
258	20240425	171200	796615280	4150	4150	4150	4150	0
259	20240425	171100	796615280	4150	4150	4150	4150	0
260	20240425	171000	796615280	4150	4150	4150	4150	0
261	20240425	170900	796615280	4150	4150	4150	4150	0
262	20240425	170800	796615280	4150	4150	4150	4150	0
263	20240425	170700	796615280	4150	4150	4150	4150	0
264	20240425	170600	796615280	4150	4150	4150	4150	0
265	20240425	170500	796615280	4150	4150	4150	4150	0
266	20240425	170400	796615280	4150	4150	4150	4150	0
267	20240425	170300	796615280	4150	4150	4150	4150	0
268	20240425	170200	796615280	4150	4150	4150	4150	0
269	20240425	170100	796615280	4150	4150	4150	4150	0
270	20240425	170000	796615280	4150	4150	4150	4150	0
271	20240425	165900	796615280	4150	4150	4150	4150	0
272	20240425	165800	796615280	4150	4150	4150	4150	9784
273	20240425	165700	796615280	4150	4150	4150	4150	0
274	20240425	165600	796615280	4150	4150	4150	4150	0
275	20240425	165500	796615280	4150	4150	4150	4150	0
276	20240425	165400	796615280	4150	4150	4150	4150	0
277	20240425	165300	796615280	4150	4150	4150	4150	0
278	20240425	165200	796615280	4150	4150	4150	4150	0
279	20240425	165100	796615280	4150	4150	4150	4150	0
280	20240425	165000	796615280	4150	4150	4150	4150	0
281	20240425	164900	796615280	4150	4150	4150	4150	0
282	20240425	164800	796615280	4150	4150	4150	4150	0
283	20240425	164700	796615280	4150	4150	4150	4150	0
284	20240425	164600	796615280	4150	4150	4150	4150	0
285	20240425	164500	796615280	4150	4150	4150	4150	0
286	20240425	164400	796615280	4150	4150	4150	4150	0
287	20240425	164300	796615280	4150	4150	4150	4150	0
288	20240425	164200	796615280	4150	4150	4150	4150	0
289	20240425	164100	796615280	4150	4150	4150	4150	0
290	20240425	164000	796615280	4150	4150	4150	4150	0
291	20240425	163900	796615280	4150	4150	4150	4150	0
292	20240425	163800	796615280	4150	4150	4150	4150	0
293	20240425	163700	796615280	4150	4150	4150	4150	0
294	20240425	163600	796615280	4150	4150	4150	4150	0
295	20240425	163500	796615280	4150	4150	4150	4150	0
296	20240425	163400	796615280	4150	4150	4150	4150	0
297	20240425	163300	796615280	4150	4150	4150	4150	0
298	20240425	163200	796615280	4150	4150	4150	4150	0
299	20240425	163100	796615280	4150	4150	4150	4150	0
300	20240425	163000	796615280	4150	4150	4150	4150	0
301	20240425	162900	796615280	4150	4150	4150	4150	0
302	20240425	162800	796615280	4150	4150	4150	4150	9784
303	20240425	162700	796615280	4150	4150	4150	4150	0
304	20240425	162600	796615280	4150	4150	4150	4150	0
305	20240425	162500	796615280	4150	4150	4150	4150	0
306	20240425	162400	796615280	4150	4150	4150	4150	0
307	20240425	162300	796615280	4150	4150	4150	4150	0
308	20240425	162200	796615280	4150	4150	4150	4150	0
309	20240425	162100	796615280	4150	4150	4150	4150	0
310	20240425	162000	796615280	4150	4150	4150	4150	0
311	20240425	161900	796615280	4150	4150	4150	4150	0
312	20240425	161800	796615280	4150	4150	4150	4150	0
313	20240425	161700	796615280	4150	4150	4150	4150	0
314	20240425	161600	796615280	4150	4150	4150	4150	0
315	20240425	161500	796615280	4150	4150	4150	4150	0
316	20240425	161400	796615280	4150	4150	4150	4150	0
317	20240425	161300	796615280	4150	4150	4150	4150	0
318	20240425	161200	796615280	4150	4150	4150	4150	0
319	20240425	161100	796615280	4150	4150	4150	4150	0
320	20240425	161000	796615280	4150	4150	4150	4150	0
321	20240425	160900	796615280	4150	4150	4150	4150	0
322	20240425	160800	796615280	4150	4150	4150	4150	0
323	20240425	160700	796615280	4150	4150	4150	4150	0
324	20240425	160600	796615280	4150	4150	4150	4150	0
325	20240425	160500	796615280	4150	4150	4150	4150	0
326	20240425	160400	796615280	4150	4150	4150	4150	0
327	20240425	160300	796615280	4150	4150	4150	4150	0
328	20240425	160200	796615280	4150	4150	4150	4150	0
329	20240425	160100	796615280	4150	4150	4150	4150	0
330	20240425	160000	796615280	4150	4150	4150	4150	0
331	20240425	155900	796615280	4150	4150	4150	4150	0
332	20240425	155800	796615280	4150	4150	4150	4150	9784
333	20240425	155700	796615280	4150	4150	4150	4150	0
334	20240425	155600	796615280	4150	4150	4150	4150	0
335	20240425	155500	796615280	4150	4150	4150	4150	0
336	20240425	155400	796615280	4150	4150	4150	4150	0
337	20240425	155300	796615280	4150	4150	4150	4150	0
338	20240425	155200	796615280	4150	4150	4150	4150	0
339	20240425	155100	796615280	4150	4150	4150	4150	0
340	20240425	155000	796615280	4150	4150	4150	4150	0
341	20240425	154900	796615280	4150	4150	4150	4150	0
342	20240425	154800	796615280	4150	4150	4150	4150	0
343	20240425	154700	796615280	4150	4150	4150	4150	0
344	20240425	154600	796615280	4150	4150	4150	4150	0
345	20240425	154500	796615280	4150	4150	4150	4150	0
346	20240425	154400	796615280	4150	4150	4150	4150	0
347	20240425	154300	796615280	4150	4150	4150	4150	0
348	20240425	154200	796615280	4150	4150	4150	4150	0
349	20240425	154100	796615280	4150	4150	4150	4150	0
350	20240425	154000	796615280	4150	4150	4150	4150	0
351	20240425	153900	796615280	4150	4150	4150	4150	0
352	20240425	153800	796615280	4150	4150	4150	4150	0
353	20240425	153700	796615280	4150	4150	4150	4150	0
354	20240425	153600	796615280	4150	4150	4150	4150	0
355	20240425	153500	796615280	4150	4150	4150	4150	0
356	20240425	153400	796615280	4150	4150	4150	4150	0
357	20240425	153300	796615280	4150	4150	4150	4150	0
358	20240425	153200	796615280	4150	4150	4150	4150	0
359	20240425	153100	796615280	4150	4150	4150	4150	0
360	20240425	153000	796615280	4150	4150	4150	4150	9784
361	20240425	152900	756011680	4140	4140	4140	4140	0
362	20240425	152800	756011680	4140	4140	4140	4140	0
363	20240425	152700	756011680	4140	4140	4140	4140	0
364	20240425	152600	756011680	4140	4140	4140	4140	0
365	20240425	152500	756011680	4140	4140	4140	4140	0
366	20240425	152400	756011680	4140	4140	4140	4140	0
367	20240425	152300	756011680	4140	4140	4140	4140	0
368	20240425	152200	756011680	4140	4140	4140	4140	0
369	20240425	152100	756011680	4140	4140	4140	4140	0
370	20240425	152000	756011680	4140	4140	4140	4140	0
371	20240425	151900	756011680	4140	4130	4140	4130	242
372	20240425	151800	755010540	4130	4135	4140	4130	206
373	20240425	151700	754158220	4140	4140	4140	4140	753
374	20240425	151600	751040800	4145	4135	4145	4130	4442
375	20240425	151500	732660340	4135	4135	4135	4135	213
376	20240425	151400	731779585	4135	4130	4135	4130	292
377	20240425	151300	730573415	4135	4135	4135	4135	48
378	20240425	151200	730374935	4140	4135	4140	4135	66
379	20240425	151100	730101955	4140	4145	4145	4140	201
380	20240425	151000	729269780	4145	4140	4145	4140	69
381	20240425	150900	728984050	4140	4145	4145	4140	217
382	20240425	150800	728085665	4145	4140	4145	4140	62
383	20240425	150700	727828915	4140	4145	4145	4140	209
384	20240425	150600	726963650	4145	4145	4145	4140	85
385	20240425	150500	726611580	4140	4140	4140	4140	85
386	20240425	150400	726259680	4145	4145	4145	4145	14
387	20240425	150300	726201650	4150	4140	4150	4140	145
388	20240425	150200	725600685	4145	4145	4145	4145	19
389	20240425	150100	725521930	4150	4150	4150	4140	371
390	20240425	150000	723984115	4150	4150	4150	4145	787
391	20240425	145900	720718325	4150	4145	4150	4145	782
392	20240425	145800	717473560	4145	4150	4150	4145	732
393	20240425	145700	714436125	4145	4150	4150	4145	801
394	20240425	145600	711112220	4150	4145	4150	4145	1225
395	20240425	145500	706032860	4145	4145	4145	4140	468
396	20240425	145400	704093275	4145	4145	4145	4140	828
397	20240425	145300	700661490	4145	4145	4150	4145	909
398	20240425	145200	696890755	4145	4145	4145	4140	590
399	20240425	145100	694445415	4145	4145	4145	4140	816
400	20240425	145000	691063415	4145	4145	4145	4145	683
401	20240425	144900	688232380	4145	4145	4145	4140	821
402	20240425	144800	684829655	4145	4140	4145	4140	838
403	20240425	144700	681359505	4140	4145	4145	4140	1046
404	20240425	144600	677026540	4145	4150	4150	4145	431
405	20240425	144500	675239140	4145	4150	4150	4145	836
406	20240425	144400	671771825	4145	4150	4150	4145	814
407	20240425	144300	668395270	4150	4145	4150	4145	730
408	20240425	144200	665366080	4150	4150	4150	4145	823
409	20240425	144100	661950905	4150	4145	4150	4145	806
410	20240425	144000	658608355	4145	4150	4155	4145	775
411	20240425	143900	655391520	4150	4150	4150	4145	1138
412	20240425	143800	650669090	4145	4150	4150	4145	611
413	20240425	143700	648133980	4150	4150	4150	4145	403
414	20240425	143600	646461755	4150	4150	4150	4145	891
415	20240425	143500	642764400	4150	4150	4150	4145	731
416	20240425	143400	639730990	4150	4150	4150	4145	717
417	20240425	143300	636755660	4150	4155	4155	4150	899
418	20240425	143200	633023015	4150	4155	4155	4150	720
419	20240425	143100	630031675	4155	4155	4155	4150	830
420	20240425	143000	626583290	4150	4150	4155	4150	14133
421	20240425	142900	567920395	4145	4150	4150	4145	2689
422	20240425	142800	556762590	4150	4150	4150	4145	431
423	20240425	142700	554974295	4150	4145	4150	4145	998
424	20240425	142600	550834590	4145	4140	4145	4140	628
425	20240425	142500	548231740	4145	4140	4150	4140	648
426	20240425	142400	545544695	4140	4135	4145	4130	7441
427	20240425	142300	514749530	4135	4130	4135	4130	656
428	20240425	142200	512037260	4135	4135	4135	4135	50
429	20240425	142100	511830510	4130	4135	4135	4130	56
430	20240425	142000	511599160	4130	4135	4135	4130	2547
431	20240425	141900	501067975	4130	4135	4135	4130	57
432	20240425	141800	500832500	4130	4130	4130	4130	49
433	20240425	141700	500630130	4130	4135	4135	4130	68
434	20240425	141600	500349220	4130	4130	4130	4130	54
435	20240425	141500	500126200	4135	4135	4135	4130	63
436	20240425	141400	499865940	4130	4130	4130	4130	62
437	20240425	141300	499609880	4130	4135	4135	4130	72
438	20240425	141200	499312450	4130	4130	4130	4130	109
439	20240425	141100	498862280	4130	4135	4135	4130	1074
440	20240425	141000	494426595	4130	4130	4130	4130	58
441	20240425	140900	494187055	4130	4135	4135	4130	67
442	20240425	140800	493910275	4130	4130	4130	4130	62
443	20240425	140700	493654215	4130	4135	4135	4130	6389
444	20240425	140600	467267225	4130	4135	4135	4130	62
445	20240425	140500	467011160	4135	4130	4135	4125	2477
446	20240425	140400	456781370	4130	4125	4130	4125	145
447	20240425	140300	456182805	4125	4125	4125	4125	1
448	20240425	140200	456178680	4125	4125	4130	4125	157
449	20240425	140100	455530550	4125	4130	4130	4125	146
450	20240425	140000	454927845	4130	4135	4135	4125	1232
451	20240425	135900	449838755	4130	4130	4130	4130	1627
452	20240425	135800	443119245	4135	4130	4135	4130	72
453	20240425	135700	442821820	4130	4130	4130	4130	43
454	20240425	135600	442644230	4135	4130	4135	4130	64
455	20240425	135500	442379840	4130	4130	4130	4130	49
456	20240425	135400	442177470	4135	4130	4135	4130	55
457	20240425	135300	441950255	4130	4130	4130	4130	150
458	20240425	135200	441330755	4135	4130	4135	4130	68
459	20240425	135100	441049845	4130	4135	4135	4130	60
460	20240425	135000	440802030	4135	4130	4135	4130	74
461	20240425	134900	440496345	4130	4125	4130	4125	221
462	20240425	134800	439583880	4130	4130	4130	4125	302
463	20240425	134700	438336910	4125	4130	4130	4125	254
464	20240425	134600	437288120	4135	4130	4135	4130	58
465	20240425	134500	437048515	4130	4130	4130	4130	57
466	20240425	134400	436813105	4135	4130	4135	4130	2257
467	20240425	134300	427491625	4130	4130	4130	4130	62
468	20240425	134200	427235565	4130	4130	4135	4130	91
469	20240425	134100	426859670	4130	4130	4130	4130	54
470	20240425	134000	426636650	4130	4135	4135	4130	71
471	20240425	133900	426343350	4130	4130	4130	4130	258
472	20240425	133800	425277810	4130	4130	4135	4130	68
473	20240425	133700	424996905	4130	4130	4130	4130	666
474	20240425	133600	422246325	4130	4130	4130	4125	81
475	20240425	133500	421912075	4130	4125	4130	4125	228
476	20240425	133400	420971130	4125	4130	4135	4125	2898
477	20240425	133300	409002905	4135	4130	4135	4130	260
478	20240425	133200	407928555	4130	4135	4135	4130	76
479	20240425	133100	407614585	4135	4135	4135	4135	650
480	20240425	133000	404926835	4135	4140	4140	4135	147
481	20240425	132900	404318825	4140	4135	4140	4135	56
482	20240425	132800	404087235	4135	4140	4140	4135	136
483	20240425	132700	403524505	4135	4135	4135	4135	118
484	20240425	132600	403036575	4135	4140	4140	4135	76
485	20240425	132500	402722250	4135	4135	4135	4135	84
486	20240425	132400	402374910	4135	4135	4135	4135	1632
487	20240425	132300	395626590	4135	4135	4135	4130	88
488	20240425	132200	395262970	4130	4135	4135	4130	71
489	20240425	132100	394969680	4135	4130	4135	4130	1716
490	20240425	132000	387882325	4130	4135	4135	4130	65
491	20240425	131900	387613810	4135	4135	4135	4130	67
492	20240425	131800	387337010	4135	4130	4135	4130	50
493	20240425	131700	387130505	4135	4130	4135	4130	1113
494	20240425	131600	382533715	4130	4135	4135	4130	1568
495	20240425	131500	376050680	4140	4140	4140	4135	114
496	20240425	131400	375579025	4140	4135	4140	4135	1558
497	20240425	131300	369136690	4135	4135	4135	4135	50
498	20240425	131200	368929940	4135	4135	4135	4135	48
499	20240425	131100	368731460	4135	4135	4135	4135	50
500	20240425	131000	368524710	4140	4135	4140	4135	59
501	20240425	130900	368280740	4135	4135	4135	4135	47
502	20240425	130800	368086395	4140	4135	4140	4135	73
503	20240425	130700	367784485	4135	4135	4135	4135	98
504	20240425	130600	367379255	4135	4135	4135	4135	525
505	20240425	130500	365208380	4135	4135	4135	4135	43
506	20240425	130400	365030575	4135	4135	4135	4135	61
507	20240425	130300	364778340	4135	4135	4135	4135	47
508	20240425	130200	364583995	4135	4135	4135	4135	42
509	20240425	130100	364410325	4135	4135	4135	4135	51
510	20240425	130000	364199440	4135	4140	4140	4135	122
511	20240425	125900	363694650	4135	4135	4135	4135	53
512	20240425	125800	363475495	4135	4130	4135	4130	410
513	20240425	125700	361780430	4130	4130	4130	4130	46
514	20240425	125600	361590450	4130	4130	4130	4130	119
515	20240425	125500	361098980	4135	4135	4135	4135	16
516	20240425	125400	361032820	4130	4130	4140	4130	6435
517	20240425	125300	334452335	4130	4130	4130	4130	60
518	20240425	125200	334204535	4130	4130	4130	4130	197
519	20240425	125100	333390925	4130	4135	4135	4130	2506
520	20240425	125000	323031505	4140	4135	4140	4135	54
521	20240425	124900	322808195	4135	4135	4135	4135	143
522	20240425	124800	322216890	4135	4135	4135	4135	52
523	20240425	124700	322001870	4135	4135	4135	4135	0
524	20240425	124600	322001870	4135	4135	4135	4135	94
525	20240425	124500	321613180	4135	4135	4135	4135	1
526	20240425	124400	321609045	4135	4135	4135	4135	152
527	20240425	124300	320980525	4135	4135	4135	4135	149
528	20240425	124200	320364410	4135	4135	4135	4135	45
529	20240425	124100	320178335	4135	4135	4135	4135	112
530	20240425	124000	319715215	4135	4135	4135	4135	83
531	20240425	123900	319372010	4135	4140	4140	4130	1671
532	20240425	123800	312461735	4135	4135	4135	4135	51
533	20240425	123700	312250850	4135	4140	4140	4135	44
534	20240425	123600	312068905	4140	4135	4140	4130	1098
535	20240425	123500	307528960	4140	4140	4140	4135	62
536	20240425	123400	307272565	4140	4130	4140	4130	2578
537	20240425	123300	296612345	4130	4135	4135	4130	261
538	20240425	123200	295533350	4130	4130	4135	4130	182
539	20240425	123100	294781685	4135	4130	4135	4130	53
540	20240425	123000	294562755	4130	4130	4135	4130	87
541	20240425	122900	294203425	4130	4130	4130	4130	45
542	20240425	122800	294017575	4130	4135	4135	4130	43
543	20240425	122700	293839775	4130	4130	4135	4130	3279
544	20240425	122600	280282305	4130	4130	4130	4130	244
545	20240425	122500	279274585	4135	4135	4135	4130	248
546	20240425	122400	278249790	4130	4135	4135	4130	84
547	20240425	122300	277902660	4135	4130	4135	4130	57
548	20240425	122200	277667240	4130	4130	4130	4130	59
549	20240425	122100	277423570	4130	4130	4130	4130	48
550	20240425	122000	277225330	4130	4135	4135	4130	53
551	20240425	121900	277006395	4130	4135	4135	4130	104
552	20240425	121800	276576665	4135	4135	4135	4130	324
553	20240425	121700	275237170	4130	4135	4135	4130	1673
554	20240425	121600	268319980	4130	4130	4130	4130	59
555	20240425	121500	268076310	4130	4130	4130	4130	56
556	20240425	121400	267845030	4135	4130	4135	4130	118
557	20240425	121300	267357685	4130	4130	4130	4130	48
558	20240425	121200	267159445	4135	4130	4135	4130	83
559	20240425	121100	266816495	4130	4130	4130	4130	56
560	20240425	121000	266585215	4135	4130	4135	4130	67
561	20240425	120900	266308445	4130	4130	4130	4130	0
562	20240425	120800	266308445	4130	4130	4130	4130	48
563	20240425	120700	266110205	4130	4135	4135	4130	181
564	20240425	120600	265362035	4135	4135	4135	4130	106
565	20240425	120500	264924035	4130	4135	4135	4130	307
566	20240425	120400	263654875	4130	4130	4130	4130	54
567	20240425	120300	263431855	4130	4135	4135	4130	67
568	20240425	120200	263155100	4135	4135	4135	4130	90
569	20240425	120100	262783180	4130	4130	4130	4130	50
570	20240425	120000	262576680	4135	4130	4135	4130	47
571	20240425	115900	262382565	4130	4135	4135	4130	73
572	20240425	115800	262080950	4135	4130	4135	4130	63
573	20240425	115700	261820755	4135	4135	4135	4130	98
574	20240425	115600	261415765	4135	4130	4135	4130	117
575	20240425	115500	260932505	4130	4135	4135	4130	548
576	20240425	115400	258666765	4135	4130	4135	4130	56
577	20240425	115300	258435480	4135	4130	4135	4130	60
578	20240425	115200	258187670	4135	4130	4135	4130	68
579	20240425	115100	257906780	4135	4130	4135	4130	556
580	20240425	115000	255607950	4135	4135	4135	4135	121
581	20240425	114900	255107615	4130	4135	4135	4130	99
582	20240425	114800	254698535	4130	4130	4130	4130	191
583	20240425	114700	253909705	4130	4135	4135	4130	213
584	20240425	114600	253029170	4130	4130	4130	4130	57
585	20240425	114500	252793760	4130	4130	4130	4130	61
586	20240425	114400	252541830	4130	4135	4135	4130	49
587	20240425	114300	252339450	4135	4135	4135	4130	55
588	20240425	114200	252112245	4130	4130	4130	4130	65
589	20240425	114100	251843795	4130	4130	4130	4130	55
590	20240425	114000	251616645	4130	4130	4130	4130	48
591	20240425	113900	251418405	4135	4130	4135	4130	61
592	20240425	113800	251166425	4130	4130	4130	4130	45
593	20240425	113700	250980575	4135	4130	4135	4130	71
594	20240425	113600	250687245	4130	4130	4130	4130	46
595	20240425	113500	250497265	4135	4135	4135	4130	337
596	20240425	113400	249104100	4135	4130	4135	4130	73
597	20240425	113300	248802520	4130	4130	4130	4130	63
598	20240425	113200	248542330	4130	4130	4130	4130	52
599	20240425	113100	248327570	4130	4135	4135	4130	43
600	20240425	113000	248149770	4130	4135	4135	4130	1272
601	20240425	112900	242890815	4130	4135	4135	4130	225
602	20240425	112800	241960740	4130	4135	4135	4130	257
603	20240425	112700	240898275	4135	4130	4135	4130	134
604	20240425	112600	240344420	4135	4135	4135	4130	61
605	20240425	112500	240092465	4130	4130	4130	4130	48
606	20240425	112400	239894225	4130	4130	4130	4130	60
607	20240425	112300	239646425	4130	4130	4130	4130	43
608	20240425	112200	239468835	4135	4135	4135	4130	114
609	20240425	112100	238997715	4130	4130	4130	4130	42
610	20240425	112000	238824255	4135	4135	4135	4130	55
611	20240425	111900	238597090	4130	4135	4135	4130	54
612	20240425	111800	238374065	4135	4130	4135	4130	115
613	20240425	111700	237898800	4135	4135	4135	4135	13
614	20240425	111600	237845045	4130	4135	4135	4130	54
615	20240425	111500	237622020	4130	4130	4130	4130	52
616	20240425	111400	237407260	4130	4135	4135	4130	75
617	20240425	111300	237097395	4130	4130	4130	4130	148
618	20240425	111200	236486155	4130	4130	4130	4130	52
619	20240425	111100	236271395	4130	4130	4130	4130	153
620	20240425	111000	235639505	4130	4130	4135	4130	162
621	20240425	110900	234970440	4130	4130	4130	4130	52
622	20240425	110800	234755680	4130	4130	4130	4130	780
623	20240425	110700	231534280	4130	4130	4130	4130	202
624	20240425	110600	230700020	4130	4130	4130	4130	1343
625	20240425	110500	225153430	4130	4130	4130	4130	362
626	20240425	110400	223658370	4130	4135	4135	4130	3387
627	20240425	110300	209656755	4135	4135	4135	4135	53
628	20240425	110200	209437600	4140	4135	4140	4135	152
629	20240425	110100	208808580	4135	4135	4135	4135	912
630	20240425	110000	205037460	4140	4135	4140	4135	55
631	20240425	105900	204810020	4135	4135	4135	4135	52
632	20240425	105800	204595000	4135	4135	4135	4135	0
633	20240425	105700	204595000	4135	4135	4135	4135	53
634	20240425	105600	204375845	4135	4140	4140	4135	173
635	20240425	105500	203659885	4135	4135	4135	4135	53
636	20240425	105400	203440730	4135	4135	4135	4135	52
637	20240425	105300	203225710	4135	4135	4135	4135	252
638	20240425	105200	202183690	4135	4140	4140	4135	105
639	20240425	105100	201749485	4140	4140	4140	4140	1044
640	20240425	105000	197427325	4140	4135	4140	4135	54
641	20240425	104900	197204030	4140	4140	4140	4140	598
642	20240425	104800	194728310	4140	4140	4140	4140	76
643	20240425	104700	194413670	4140	4140	4140	4140	4934
644	20240425	104600	173986910	4140	4140	4140	4140	86
645	20240425	104500	173630870	4135	4135	4135	4135	0
646	20240425	104400	173630870	4135	4135	4135	4135	100
647	20240425	104300	173217370	4140	4135	4140	4135	2671
648	20240425	104200	162172635	4140	4140	4140	4140	42
649	20240425	104100	161998755	4140	4135	4140	4135	16
650	20240425	104000	161932520	4140	4140	4140	4140	8
651	20240425	103900	161899400	4140	4140	4140	4140	439
652	20240425	103800	160081940	4140	4140	4140	4140	0
653	20240425	103700	160081940	4140	4140	4140	4140	103
654	20240425	103600	159655520	4140	4140	4140	4140	5
655	20240425	103500	159634820	4135	4135	4135	4135	500
656	20240425	103400	157567320	4140	4140	4140	4140	10
657	20240425	103300	157525920	4135	4135	4135	4135	0
658	20240425	103200	157525920	4135	4140	4140	4135	308
659	20240425	103100	156252300	4135	4135	4135	4135	0
660	20240425	103000	156252300	4135	4140	4140	4135	74
661	20240425	102900	155946090	4135	4135	4135	4135	25
662	20240425	102800	155842715	4140	4135	4140	4135	108
663	20240425	102700	155396095	4135	4135	4135	4135	10
664	20240425	102600	155354745	4140	4140	4140	4140	1
665	20240425	102500	155350605	4135	4135	4135	4135	50
666	20240425	102400	155143855	4135	4135	4135	4135	830
667	20240425	102300	151711805	4135	4130	4135	4130	50
668	20240425	102200	151505255	4135	4135	4135	4135	3
669	20240425	102100	151492850	4135	4135	4135	4135	81
670	20240425	102000	151157915	4135	4135	4135	4135	80
671	20240425	101900	150827115	4135	4135	4135	4135	782
672	20240425	101800	147593545	4135	4135	4135	4135	535
673	20240425	101700	145381320	4135	4135	4135	4135	33
674	20240425	101600	145244865	4135	4135	4135	4135	43
675	20240425	101500	145067060	4135	4135	4135	4135	0
676	20240425	101400	145067060	4135	4135	4135	4135	21
677	20240425	101300	144980225	4135	4135	4135	4135	50
678	20240425	101200	144773475	4135	4135	4135	4135	0
679	20240425	101100	144773475	4135	4135	4135	4135	0
680	20240425	101000	144773475	4135	4135	4135	4135	25
681	20240425	100900	144670100	4135	4130	4135	4130	61
682	20240425	100800	144417960	4130	4130	4130	4130	14
683	20240425	100700	144360140	4135	4130	4135	4130	108
684	20240425	100600	143914085	4130	4130	4130	4130	42
685	20240425	100500	143740625	4130	4135	4135	4130	246
686	20240425	100400	142724625	4135	4135	4135	4130	18
687	20240425	100300	142650220	4135	4135	4135	4135	2
688	20240425	100200	142641950	4135	4135	4135	4135	241
689	20240425	100100	141645415	4135	4135	4135	4135	6
690	20240425	100000	141620605	4135	4135	4135	4135	7
691	20240425	095900	141591660	4140	4130	4140	4130	9967
692	20240425	095800	100379395	4130	4125	4130	4125	637
693	20240425	095700	97751030	4130	4130	4130	4130	324
694	20240425	095600	96412910	4130	4130	4130	4130	1
695	20240425	095500	96408780	4130	4125	4130	4125	134
696	20240425	095400	95855860	4130	4130	4130	4130	0
697	20240425	095300	95855860	4130	4125	4130	4125	26
698	20240425	095200	95748555	4130	4130	4130	4130	45
699	20240425	095100	95562705	4130	4130	4130	4130	0
700	20240425	095000	95562705	4130	4130	4130	4130	30
701	20240425	094900	95438805	4130	4125	4130	4125	105
702	20240425	094800	95005305	4130	4130	4130	4130	0
703	20240425	094700	95005305	4130	4130	4130	4130	54
704	20240425	094600	94782285	4130	4130	4130	4130	20
705	20240425	094500	94699685	4130	4130	4130	4130	126
706	20240425	094400	94179305	4125	4125	4125	4125	503
707	20240425	094300	92104430	4125	4125	4125	4125	214
708	20240425	094200	91221680	4125	4125	4125	4125	2
709	20240425	094100	91213430	4120	4125	4125	4120	1709
710	20240425	094000	84164430	4125	4130	4130	4125	62
711	20240425	093900	83908385	4130	4130	4130	4125	258
712	20240425	093800	82844005	4130	4130	4130	4125	180
713	20240425	093700	82101295	4130	4125	4130	4125	61
714	20240425	093600	81849660	4130	4130	4130	4130	8
715	20240425	093500	81816620	4130	4125	4130	4125	307
716	20240425	093400	80550240	4130	4125	4130	4125	11
717	20240425	093300	80504860	4125	4130	4130	4125	80
718	20240425	093200	80174740	4130	4130	4130	4130	1
719	20240425	093100	80170610	4125	4130	4130	4125	517
720	20240425	093000	78037930	4130	4130	4130	4125	81
721	20240425	092900	77703675	4125	4125	4125	4125	364
722	20240425	092800	76202175	4125	4130	4130	4125	1086
723	20240425	092700	71722400	4130	4125	4130	4125	7
724	20240425	092600	71693495	4125	4125	4125	4125	0
725	20240425	092500	71693495	4125	4125	4125	4125	79
726	20240425	092400	71367620	4130	4130	4130	4130	2
727	20240425	092300	71359360	4130	4130	4130	4130	1150
728	20240425	092200	66609860	4125	4125	4125	4125	55
729	20240425	092100	66382985	4125	4125	4130	4125	39
730	20240425	092000	66222060	4120	4125	4125	4120	133
731	20240425	091900	65673715	4125	4125	4125	4125	0
732	20240425	091800	65673715	4125	4125	4125	4125	55
733	20240425	091700	65446840	4125	4125	4125	4125	82
734	20240425	091600	65108590	4125	4125	4125	4120	245
735	20240425	091500	64098735	4125	4120	4125	4120	37
736	20240425	091400	63946285	4120	4120	4120	4120	335
737	20240425	091300	62566085	4110	4110	4115	4110	716
738	20240425	091200	59623020	4105	4105	4105	4105	0
739	20240425	091100	59623020	4105	4105	4110	4105	3282
740	20240425	091000	46135345	4105	4110	4110	4105	53
741	20240425	090900	45917525	4105	4100	4105	4100	69
742	20240425	090800	45634560	4105	4105	4110	4100	2674
743	20240425	090700	34666575	4105	4110	4110	4105	401
744	20240425	090600	33019685	4110	4105	4110	4100	81
745	20240425	090500	32687265	4110	4110	4110	4105	1654
746	20240425	090400	25897365	4110	4110	4110	4110	0
747	20240425	090300	25897365	4110	4115	4115	4110	620
748	20240425	090200	23346175	4115	4115	4115	4115	0
749	20240425	090100	23346175	4115	4105	4115	4105	874
750	20240425	090000	19749700	4100	4100	4100	4100	4817