KissMeData/334890/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211600	544831835	4980	4980	4980	4980	3167
3	20240425	211500	544831835	4980	4980	4980	4980	0
4	20240425	211400	544831835	4980	4980	4980	4980	0
5	20240425	211300	544831835	4980	4980	4980	4980	0
6	20240425	211200	544831835	4980	4980	4980	4980	0
7	20240425	211100	544831835	4980	4980	4980	4980	0
8	20240425	211000	544831835	4980	4980	4980	4980	0
9	20240425	210900	544831835	4980	4980	4980	4980	0
10	20240425	210800	544831835	4980	4980	4980	4980	0
11	20240425	210700	544831835	4980	4980	4980	4980	0
12	20240425	210600	544831835	4980	4980	4980	4980	0
13	20240425	210500	544831835	4980	4980	4980	4980	0
14	20240425	210400	544831835	4980	4980	4980	4980	0
15	20240425	210300	544831835	4980	4980	4980	4980	0
16	20240425	210200	544831835	4980	4980	4980	4980	0
17	20240425	210100	544831835	4980	4980	4980	4980	0
18	20240425	210000	544831835	4980	4980	4980	4980	0
19	20240425	205900	544831835	4980	4980	4980	4980	0
20	20240425	205800	544831835	4980	4980	4980	4980	0
21	20240425	205700	544831835	4980	4980	4980	4980	0
22	20240425	205600	544831835	4980	4980	4980	4980	0
23	20240425	205500	544831835	4980	4980	4980	4980	0
24	20240425	205400	544831835	4980	4980	4980	4980	0
25	20240425	205300	544831835	4980	4980	4980	4980	0
26	20240425	205200	544831835	4980	4980	4980	4980	0
27	20240425	205100	544831835	4980	4980	4980	4980	0
28	20240425	205000	544831835	4980	4980	4980	4980	0
29	20240425	204900	544831835	4980	4980	4980	4980	0
30	20240425	204800	544831835	4980	4980	4980	4980	0
31	20240425	204700	544831835	4980	4980	4980	4980	0
32	20240425	204600	544831835	4980	4980	4980	4980	3167
33	20240425	204500	544831835	4980	4980	4980	4980	0
34	20240425	204400	544831835	4980	4980	4980	4980	0
35	20240425	204300	544831835	4980	4980	4980	4980	0
36	20240425	204200	544831835	4980	4980	4980	4980	0
37	20240425	204100	544831835	4980	4980	4980	4980	0
38	20240425	204000	544831835	4980	4980	4980	4980	0
39	20240425	203900	544831835	4980	4980	4980	4980	0
40	20240425	203800	544831835	4980	4980	4980	4980	0
41	20240425	203700	544831835	4980	4980	4980	4980	0
42	20240425	203600	544831835	4980	4980	4980	4980	0
43	20240425	203500	544831835	4980	4980	4980	4980	0
44	20240425	203400	544831835	4980	4980	4980	4980	0
45	20240425	203300	544831835	4980	4980	4980	4980	0
46	20240425	203200	544831835	4980	4980	4980	4980	0
47	20240425	203100	544831835	4980	4980	4980	4980	0
48	20240425	203000	544831835	4980	4980	4980	4980	0
49	20240425	202900	544831835	4980	4980	4980	4980	0
50	20240425	202800	544831835	4980	4980	4980	4980	0
51	20240425	202700	544831835	4980	4980	4980	4980	0
52	20240425	202600	544831835	4980	4980	4980	4980	0
53	20240425	202500	544831835	4980	4980	4980	4980	0
54	20240425	202400	544831835	4980	4980	4980	4980	0
55	20240425	202300	544831835	4980	4980	4980	4980	0
56	20240425	202200	544831835	4980	4980	4980	4980	0
57	20240425	202100	544831835	4980	4980	4980	4980	0
58	20240425	202000	544831835	4980	4980	4980	4980	0
59	20240425	201900	544831835	4980	4980	4980	4980	0
60	20240425	201800	544831835	4980	4980	4980	4980	0
61	20240425	201700	544831835	4980	4980	4980	4980	0
62	20240425	201600	544831835	4980	4980	4980	4980	3167
63	20240425	201500	544831835	4980	4980	4980	4980	0
64	20240425	201400	544831835	4980	4980	4980	4980	0
65	20240425	201300	544831835	4980	4980	4980	4980	0
66	20240425	201200	544831835	4980	4980	4980	4980	0
67	20240425	201100	544831835	4980	4980	4980	4980	0
68	20240425	201000	544831835	4980	4980	4980	4980	0
69	20240425	200900	544831835	4980	4980	4980	4980	0
70	20240425	200800	544831835	4980	4980	4980	4980	0
71	20240425	200700	544831835	4980	4980	4980	4980	0
72	20240425	200600	544831835	4980	4980	4980	4980	0
73	20240425	200500	544831835	4980	4980	4980	4980	0
74	20240425	200400	544831835	4980	4980	4980	4980	0
75	20240425	200300	544831835	4980	4980	4980	4980	0
76	20240425	200200	544831835	4980	4980	4980	4980	0
77	20240425	200100	544831835	4980	4980	4980	4980	0
78	20240425	200000	544831835	4980	4980	4980	4980	0
79	20240425	195900	544831835	4980	4980	4980	4980	0
80	20240425	195800	544831835	4980	4980	4980	4980	0
81	20240425	195700	544831835	4980	4980	4980	4980	0
82	20240425	195600	544831835	4980	4980	4980	4980	0
83	20240425	195500	544831835	4980	4980	4980	4980	0
84	20240425	195400	544831835	4980	4980	4980	4980	0
85	20240425	195300	544831835	4980	4980	4980	4980	0
86	20240425	195200	544831835	4980	4980	4980	4980	0
87	20240425	195100	544831835	4980	4980	4980	4980	0
88	20240425	195000	544831835	4980	4980	4980	4980	0
89	20240425	194900	544831835	4980	4980	4980	4980	0
90	20240425	194800	544831835	4980	4980	4980	4980	0
91	20240425	194700	544831835	4980	4980	4980	4980	0
92	20240425	194600	544831835	4980	4980	4980	4980	3167
93	20240425	194500	544831835	4980	4980	4980	4980	0
94	20240425	194400	544831835	4980	4980	4980	4980	0
95	20240425	194300	544831835	4980	4980	4980	4980	0
96	20240425	194200	544831835	4980	4980	4980	4980	0
97	20240425	194100	544831835	4980	4980	4980	4980	0
98	20240425	194000	544831835	4980	4980	4980	4980	0
99	20240425	193900	544831835	4980	4980	4980	4980	0
100	20240425	193800	544831835	4980	4980	4980	4980	0
101	20240425	193700	544831835	4980	4980	4980	4980	0
102	20240425	193600	544831835	4980	4980	4980	4980	0
103	20240425	193500	544831835	4980	4980	4980	4980	0
104	20240425	193400	544831835	4980	4980	4980	4980	0
105	20240425	193300	544831835	4980	4980	4980	4980	0
106	20240425	193200	544831835	4980	4980	4980	4980	0
107	20240425	193100	544831835	4980	4980	4980	4980	0
108	20240425	193000	544831835	4980	4980	4980	4980	0
109	20240425	192900	544831835	4980	4980	4980	4980	0
110	20240425	192800	544831835	4980	4980	4980	4980	0
111	20240425	192700	544831835	4980	4980	4980	4980	0
112	20240425	192600	544831835	4980	4980	4980	4980	0
113	20240425	192500	544831835	4980	4980	4980	4980	0
114	20240425	192400	544831835	4980	4980	4980	4980	0
115	20240425	192300	544831835	4980	4980	4980	4980	0
116	20240425	192200	544831835	4980	4980	4980	4980	0
117	20240425	192100	544831835	4980	4980	4980	4980	0
118	20240425	192000	544831835	4980	4980	4980	4980	0
119	20240425	191900	544831835	4980	4980	4980	4980	0
120	20240425	191800	544831835	4980	4980	4980	4980	0
121	20240425	191700	544831835	4980	4980	4980	4980	0
122	20240425	191600	544831835	4980	4980	4980	4980	3167
123	20240425	191500	544831835	4980	4980	4980	4980	0
124	20240425	191400	544831835	4980	4980	4980	4980	0
125	20240425	191300	544831835	4980	4980	4980	4980	0
126	20240425	191200	544831835	4980	4980	4980	4980	0
127	20240425	191100	544831835	4980	4980	4980	4980	0
128	20240425	191000	544831835	4980	4980	4980	4980	0
129	20240425	190900	544831835	4980	4980	4980	4980	0
130	20240425	190800	544831835	4980	4980	4980	4980	0
131	20240425	190700	544831835	4980	4980	4980	4980	0
132	20240425	190600	544831835	4980	4980	4980	4980	0
133	20240425	190500	544831835	4980	4980	4980	4980	0
134	20240425	190400	544831835	4980	4980	4980	4980	0
135	20240425	190300	544831835	4980	4980	4980	4980	0
136	20240425	190200	544831835	4980	4980	4980	4980	0
137	20240425	190100	544831835	4980	4980	4980	4980	0
138	20240425	190000	544831835	4980	4980	4980	4980	0
139	20240425	185900	544831835	4980	4980	4980	4980	0
140	20240425	185800	544831835	4980	4980	4980	4980	0
141	20240425	185700	544831835	4980	4980	4980	4980	0
142	20240425	185600	544831835	4980	4980	4980	4980	0
143	20240425	185500	544831835	4980	4980	4980	4980	0
144	20240425	185400	544831835	4980	4980	4980	4980	0
145	20240425	185300	544831835	4980	4980	4980	4980	0
146	20240425	185200	544831835	4980	4980	4980	4980	0
147	20240425	185100	544831835	4980	4980	4980	4980	0
148	20240425	185000	544831835	4980	4980	4980	4980	0
149	20240425	184900	544831835	4980	4980	4980	4980	0
150	20240425	184800	544831835	4980	4980	4980	4980	0
151	20240425	184700	544831835	4980	4980	4980	4980	0
152	20240425	184600	544831835	4980	4980	4980	4980	3167
153	20240425	184500	544831835	4980	4980	4980	4980	0
154	20240425	184400	544831835	4980	4980	4980	4980	0
155	20240425	184300	544831835	4980	4980	4980	4980	0
156	20240425	184200	544831835	4980	4980	4980	4980	0
157	20240425	184100	544831835	4980	4980	4980	4980	0
158	20240425	184000	544831835	4980	4980	4980	4980	0
159	20240425	183900	544831835	4980	4980	4980	4980	0
160	20240425	183800	544831835	4980	4980	4980	4980	0
161	20240425	183700	544831835	4980	4980	4980	4980	0
162	20240425	183600	544831835	4980	4980	4980	4980	0
163	20240425	183500	544831835	4980	4980	4980	4980	0
164	20240425	183400	544831835	4980	4980	4980	4980	0
165	20240425	183300	544831835	4980	4980	4980	4980	0
166	20240425	183200	544831835	4980	4980	4980	4980	0
167	20240425	183100	544831835	4980	4980	4980	4980	0
168	20240425	183000	544831835	4980	4980	4980	4980	0
169	20240425	182900	544831835	4980	4980	4980	4980	0
170	20240425	182800	544831835	4980	4980	4980	4980	0
171	20240425	182700	544831835	4980	4980	4980	4980	0
172	20240425	182600	544831835	4980	4980	4980	4980	0
173	20240425	182500	544831835	4980	4980	4980	4980	0
174	20240425	182400	544831835	4980	4980	4980	4980	0
175	20240425	182300	544831835	4980	4980	4980	4980	0
176	20240425	182200	544831835	4980	4980	4980	4980	0
177	20240425	182100	544831835	4980	4980	4980	4980	0
178	20240425	182000	544831835	4980	4980	4980	4980	0
179	20240425	181900	544831835	4980	4980	4980	4980	0
180	20240425	181800	544831835	4980	4980	4980	4980	0
181	20240425	181700	544831835	4980	4980	4980	4980	0
182	20240425	181600	544831835	4980	4980	4980	4980	3167
183	20240425	181500	544831835	4980	4980	4980	4980	0
184	20240425	181400	544831835	4980	4980	4980	4980	0
185	20240425	181300	544831835	4980	4980	4980	4980	0
186	20240425	181200	544831835	4980	4980	4980	4980	0
187	20240425	181100	544831835	4980	4980	4980	4980	0
188	20240425	181000	544831835	4980	4980	4980	4980	0
189	20240425	180900	544831835	4980	4980	4980	4980	0
190	20240425	180800	544831835	4980	4980	4980	4980	0
191	20240425	180700	544831835	4980	4980	4980	4980	0
192	20240425	180600	544831835	4980	4980	4980	4980	0
193	20240425	180500	544831835	4980	4980	4980	4980	0
194	20240425	180400	544831835	4980	4980	4980	4980	0
195	20240425	180300	544831835	4980	4980	4980	4980	0
196	20240425	180200	544831835	4980	4980	4980	4980	0
197	20240425	180100	544831835	4980	4980	4980	4980	0
198	20240425	180000	544831835	4980	4980	4980	4980	0
199	20240425	175900	544831835	4980	4980	4980	4980	0
200	20240425	175800	544831835	4980	4980	4980	4980	0
201	20240425	175700	544831835	4980	4980	4980	4980	0
202	20240425	175600	544831835	4980	4980	4980	4980	0
203	20240425	175500	544831835	4980	4980	4980	4980	0
204	20240425	175400	544831835	4980	4980	4980	4980	0
205	20240425	175300	544831835	4980	4980	4980	4980	0
206	20240425	175200	544831835	4980	4980	4980	4980	0
207	20240425	175100	544831835	4980	4980	4980	4980	0
208	20240425	175000	544831835	4980	4980	4980	4980	0
209	20240425	174900	544831835	4980	4980	4980	4980	0
210	20240425	174800	544831835	4980	4980	4980	4980	0
211	20240425	174700	544831835	4980	4980	4980	4980	0
212	20240425	174600	544831835	4980	4980	4980	4980	3167
213	20240425	174500	544831835	4980	4980	4980	4980	0
214	20240425	174400	544831835	4980	4980	4980	4980	0
215	20240425	174300	544831835	4980	4980	4980	4980	0
216	20240425	174200	544831835	4980	4980	4980	4980	0
217	20240425	174100	544831835	4980	4980	4980	4980	0
218	20240425	174000	544831835	4980	4980	4980	4980	0
219	20240425	173900	544831835	4980	4980	4980	4980	0
220	20240425	173800	544831835	4980	4980	4980	4980	0
221	20240425	173700	544831835	4980	4980	4980	4980	0
222	20240425	173600	544831835	4980	4980	4980	4980	0
223	20240425	173500	544831835	4980	4980	4980	4980	0
224	20240425	173400	544831835	4980	4980	4980	4980	0
225	20240425	173300	544831835	4980	4980	4980	4980	0
226	20240425	173200	544831835	4980	4980	4980	4980	0
227	20240425	173100	544831835	4980	4980	4980	4980	0
228	20240425	173000	544831835	4980	4980	4980	4980	0
229	20240425	172900	544831835	4980	4980	4980	4980	0
230	20240425	172800	544831835	4980	4980	4980	4980	0
231	20240425	172700	544831835	4980	4980	4980	4980	0
232	20240425	172600	544831835	4980	4980	4980	4980	0
233	20240425	172500	544831835	4980	4980	4980	4980	0
234	20240425	172400	544831835	4980	4980	4980	4980	0
235	20240425	172300	544831835	4980	4980	4980	4980	0
236	20240425	172200	544831835	4980	4980	4980	4980	0
237	20240425	172100	544831835	4980	4980	4980	4980	0
238	20240425	172000	544831835	4980	4980	4980	4980	0
239	20240425	171900	544831835	4980	4980	4980	4980	0
240	20240425	171800	544831835	4980	4980	4980	4980	0
241	20240425	171700	544831835	4980	4980	4980	4980	0
242	20240425	171600	544831835	4980	4980	4980	4980	3167
243	20240425	171500	544831835	4980	4980	4980	4980	0
244	20240425	171400	544831835	4980	4980	4980	4980	0
245	20240425	171300	544831835	4980	4980	4980	4980	0
246	20240425	171200	544831835	4980	4980	4980	4980	0
247	20240425	171100	544831835	4980	4980	4980	4980	0
248	20240425	171000	544831835	4980	4980	4980	4980	0
249	20240425	170900	544831835	4980	4980	4980	4980	0
250	20240425	170800	544831835	4980	4980	4980	4980	0
251	20240425	170700	544831835	4980	4980	4980	4980	0
252	20240425	170600	544831835	4980	4980	4980	4980	0
253	20240425	170500	544831835	4980	4980	4980	4980	0
254	20240425	170400	544831835	4980	4980	4980	4980	0
255	20240425	170300	544831835	4980	4980	4980	4980	0
256	20240425	170200	544831835	4980	4980	4980	4980	0
257	20240425	170100	544831835	4980	4980	4980	4980	0
258	20240425	170000	544831835	4980	4980	4980	4980	0
259	20240425	165900	544831835	4980	4980	4980	4980	0
260	20240425	165800	544831835	4980	4980	4980	4980	0
261	20240425	165700	544831835	4980	4980	4980	4980	0
262	20240425	165600	544831835	4980	4980	4980	4980	0
263	20240425	165500	544831835	4980	4980	4980	4980	0
264	20240425	165400	544831835	4980	4980	4980	4980	0
265	20240425	165300	544831835	4980	4980	4980	4980	0
266	20240425	165200	544831835	4980	4980	4980	4980	0
267	20240425	165100	544831835	4980	4980	4980	4980	0
268	20240425	165000	544831835	4980	4980	4980	4980	0
269	20240425	164900	544831835	4980	4980	4980	4980	0
270	20240425	164800	544831835	4980	4980	4980	4980	0
271	20240425	164700	544831835	4980	4980	4980	4980	0
272	20240425	164600	544831835	4980	4980	4980	4980	3167
273	20240425	164500	544831835	4980	4980	4980	4980	0
274	20240425	164400	544831835	4980	4980	4980	4980	0
275	20240425	164300	544831835	4980	4980	4980	4980	0
276	20240425	164200	544831835	4980	4980	4980	4980	0
277	20240425	164100	544831835	4980	4980	4980	4980	0
278	20240425	164000	544831835	4980	4980	4980	4980	0
279	20240425	163900	544831835	4980	4980	4980	4980	0
280	20240425	163800	544831835	4980	4980	4980	4980	0
281	20240425	163700	544831835	4980	4980	4980	4980	0
282	20240425	163600	544831835	4980	4980	4980	4980	0
283	20240425	163500	544831835	4980	4980	4980	4980	0
284	20240425	163400	544831835	4980	4980	4980	4980	0
285	20240425	163300	544831835	4980	4980	4980	4980	0
286	20240425	163200	544831835	4980	4980	4980	4980	0
287	20240425	163100	544831835	4980	4980	4980	4980	0
288	20240425	163000	544831835	4980	4980	4980	4980	0
289	20240425	162900	544831835	4980	4980	4980	4980	0
290	20240425	162800	544831835	4980	4980	4980	4980	0
291	20240425	162700	544831835	4980	4980	4980	4980	0
292	20240425	162600	544831835	4980	4980	4980	4980	0
293	20240425	162500	544831835	4980	4980	4980	4980	0
294	20240425	162400	544831835	4980	4980	4980	4980	0
295	20240425	162300	544831835	4980	4980	4980	4980	0
296	20240425	162200	544831835	4980	4980	4980	4980	0
297	20240425	162100	544831835	4980	4980	4980	4980	0
298	20240425	162000	544831835	4980	4980	4980	4980	0
299	20240425	161900	544831835	4980	4980	4980	4980	0
300	20240425	161800	544831835	4980	4980	4980	4980	0
301	20240425	161700	544831835	4980	4980	4980	4980	0
302	20240425	161600	544831835	4980	4980	4980	4980	3167
303	20240425	161500	544831835	4980	4980	4980	4980	0
304	20240425	161400	544831835	4980	4980	4980	4980	0
305	20240425	161300	544831835	4980	4980	4980	4980	0
306	20240425	161200	544831835	4980	4980	4980	4980	0
307	20240425	161100	544831835	4980	4980	4980	4980	0
308	20240425	161000	544831835	4980	4980	4980	4980	0
309	20240425	160900	544831835	4980	4980	4980	4980	0
310	20240425	160800	544831835	4980	4980	4980	4980	0
311	20240425	160700	544831835	4980	4980	4980	4980	0
312	20240425	160600	544831835	4980	4980	4980	4980	0
313	20240425	160500	544831835	4980	4980	4980	4980	0
314	20240425	160400	544831835	4980	4980	4980	4980	0
315	20240425	160300	544831835	4980	4980	4980	4980	0
316	20240425	160200	544831835	4980	4980	4980	4980	0
317	20240425	160100	544831835	4980	4980	4980	4980	0
318	20240425	160000	544831835	4980	4980	4980	4980	0
319	20240425	155900	544831835	4980	4980	4980	4980	0
320	20240425	155800	544831835	4980	4980	4980	4980	0
321	20240425	155700	544831835	4980	4980	4980	4980	0
322	20240425	155600	544831835	4980	4980	4980	4980	0
323	20240425	155500	544831835	4980	4980	4980	4980	0
324	20240425	155400	544831835	4980	4980	4980	4980	0
325	20240425	155300	544831835	4980	4980	4980	4980	0
326	20240425	155200	544831835	4980	4980	4980	4980	0
327	20240425	155100	544831835	4980	4980	4980	4980	0
328	20240425	155000	544831835	4980	4980	4980	4980	0
329	20240425	154900	544831835	4980	4980	4980	4980	0
330	20240425	154800	544831835	4980	4980	4980	4980	0
331	20240425	154700	544831835	4980	4980	4980	4980	0
332	20240425	154600	544831835	4980	4980	4980	4980	3167
333	20240425	154500	544831835	4980	4980	4980	4980	0
334	20240425	154400	544831835	4980	4980	4980	4980	0
335	20240425	154300	544831835	4980	4980	4980	4980	0
336	20240425	154200	544831835	4980	4980	4980	4980	0
337	20240425	154100	544831835	4980	4980	4980	4980	0
338	20240425	154000	544831835	4980	4980	4980	4980	0
339	20240425	153900	544831835	4980	4980	4980	4980	0
340	20240425	153800	544831835	4980	4980	4980	4980	0
341	20240425	153700	544831835	4980	4980	4980	4980	0
342	20240425	153600	544831835	4980	4980	4980	4980	0
343	20240425	153500	544831835	4980	4980	4980	4980	0
344	20240425	153400	544831835	4980	4980	4980	4980	0
345	20240425	153300	544831835	4980	4980	4980	4980	0
346	20240425	153200	544831835	4980	4980	4980	4980	0
347	20240425	153100	544831835	4980	4980	4980	4980	0
348	20240425	153000	544831835	4980	4980	4980	4980	3167
349	20240425	152900	529060175	4975	4975	4975	4975	0
350	20240425	152800	529060175	4975	4975	4975	4975	0
351	20240425	152700	529060175	4975	4975	4975	4975	0
352	20240425	152600	529060175	4975	4975	4975	4975	0
353	20240425	152500	529060175	4975	4975	4975	4975	0
354	20240425	152400	529060175	4975	4975	4975	4975	0
355	20240425	152300	529060175	4975	4975	4975	4975	0
356	20240425	152200	529060175	4975	4975	4975	4975	0
357	20240425	152100	529060175	4975	4975	4975	4975	0
358	20240425	152000	529060175	4975	4975	4975	4975	0
359	20240425	151900	529060175	4975	4975	4975	4975	143
360	20240425	151800	528348750	4975	4970	4975	4970	50
361	20240425	151700	528100230	4975	4975	4975	4975	0
362	20240425	151600	528100230	4975	4975	4975	4975	1
363	20240425	151500	528095255	4975	4980	4980	4975	163
364	20240425	151400	527283830	4975	4975	4975	4975	51
365	20240425	151300	527030105	4985	4985	4985	4985	5
366	20240425	151200	527005180	4980	4980	4980	4980	200
367	20240425	151100	526009180	4975	4975	4975	4975	0
368	20240425	151000	526009180	4975	4975	4975	4975	60
369	20240425	150900	525710680	4975	4975	4975	4975	0
370	20240425	150800	525710680	4975	4975	4975	4975	1
371	20240425	150700	525705705	4980	4980	4980	4980	211
372	20240425	150600	524654925	4985	4985	4985	4985	10
373	20240425	150500	524605075	4985	4975	4985	4975	1501
374	20240425	150400	517127655	4980	4980	4980	4980	2000
375	20240425	150300	507167655	4985	4980	4985	4980	724
376	20240425	150200	503558520	4980	4980	4980	4980	64
377	20240425	150100	503239800	4985	4980	4985	4980	3698
378	20240425	150000	484823595	4975	4975	4975	4975	1
379	20240425	145900	484818620	4980	4980	4980	4980	272
380	20240425	145800	483464060	4970	4970	4970	4970	0
381	20240425	145700	483464060	4970	4975	4975	4970	250
382	20240425	145600	482221305	4975	4975	4975	4975	302
383	20240425	145500	480718855	4975	4975	4975	4975	2119
384	20240425	145400	470176830	4975	4975	4975	4975	0
385	20240425	145300	470176830	4975	4975	4975	4975	2690
386	20240425	145200	456794080	4975	4975	4975	4975	50
387	20240425	145100	456545330	4970	4970	4970	4970	0
388	20240425	145000	456545330	4970	4970	4970	4970	1034
389	20240425	144900	451406350	4970	4970	4970	4970	1000
390	20240425	144800	446436350	4965	4965	4965	4965	0
391	20240425	144700	446436350	4965	4960	4965	4960	102
392	20240425	144600	445929930	4970	4970	4970	4970	0
393	20240425	144500	445929930	4970	4955	4970	4955	6066
394	20240425	144400	415822160	4955	4955	4955	4955	1101
395	20240425	144300	410366705	4950	4950	4950	4950	2
396	20240425	144200	410356805	4950	4950	4950	4950	918
397	20240425	144100	405812705	4950	4950	4950	4950	1000
398	20240425	144000	400862705	4950	4950	4950	4950	30
399	20240425	143900	400714205	4945	4945	4945	4945	1
400	20240425	143800	400709260	4945	4950	4950	4945	12
401	20240425	143700	400649895	4950	4950	4950	4950	0
402	20240425	143600	400649895	4950	4950	4950	4950	0
403	20240425	143500	400649895	4950	4950	4950	4950	0
404	20240425	143400	400649895	4950	4950	4950	4950	100
405	20240425	143300	400154895	4945	4945	4945	4945	0
406	20240425	143200	400154895	4945	4945	4945	4945	0
407	20240425	143100	400154895	4945	4945	4945	4945	0
408	20240425	143000	400154895	4945	4945	4945	4945	0
409	20240425	142900	400154895	4945	4945	4945	4945	100
410	20240425	142800	399660395	4945	4945	4945	4945	0
411	20240425	142700	399660395	4945	4945	4945	4945	50
412	20240425	142600	399413145	4945	4945	4945	4945	0
413	20240425	142500	399413145	4945	4945	4945	4945	0
414	20240425	142400	399413145	4945	4945	4945	4945	63
415	20240425	142300	399101610	4940	4940	4940	4940	0
416	20240425	142200	399101610	4940	4940	4940	4940	0
417	20240425	142100	399101610	4940	4940	4940	4940	0
418	20240425	142000	399101610	4940	4940	4940	4940	0
419	20240425	141900	399101610	4940	4940	4940	4940	0
420	20240425	141800	399101610	4940	4940	4940	4940	0
421	20240425	141700	399101610	4940	4940	4940	4940	9
422	20240425	141600	399057150	4945	4945	4945	4945	0
423	20240425	141500	399057150	4945	4945	4945	4945	0
424	20240425	141400	399057150	4945	4945	4945	4945	1000
425	20240425	141300	394112150	4945	4945	4945	4945	1000
426	20240425	141200	389167150	4945	4945	4945	4945	2000
427	20240425	141100	379277150	4950	4950	4950	4950	0
428	20240425	141000	379277150	4950	4950	4950	4950	1001
429	20240425	140900	374322200	4950	4950	4950	4950	1
430	20240425	140800	374317250	4950	4950	4950	4950	1
431	20240425	140700	374312300	4950	4950	4950	4950	0
432	20240425	140600	374312300	4950	4950	4950	4950	0
433	20240425	140500	374312300	4950	4950	4950	4950	0
434	20240425	140400	374312300	4950	4950	4950	4950	18
435	20240425	140300	374223200	4950	4950	4950	4950	0
436	20240425	140200	374223200	4950	4950	4950	4950	107
437	20240425	140100	373693550	4950	4950	4950	4950	0
438	20240425	140000	373693550	4950	4950	4950	4950	0
439	20240425	135900	373693550	4950	4950	4950	4950	0
440	20240425	135800	373693550	4950	4950	4950	4950	0
441	20240425	135700	373693550	4950	4950	4950	4950	0
442	20240425	135600	373693550	4950	4945	4950	4945	3137
443	20240425	135500	358177785	4945	4945	4945	4945	0
444	20240425	135400	358177785	4945	4945	4945	4945	2300
445	20240425	135300	346804285	4950	4950	4950	4950	15
446	20240425	135200	346730035	4950	4950	4950	4950	328
447	20240425	135100	345106435	4950	4950	4950	4950	0
448	20240425	135000	345106435	4950	4950	4950	4950	71
449	20240425	134900	344754985	4950	4950	4950	4950	0
450	20240425	134800	344754985	4950	4950	4950	4950	1001
451	20240425	134700	339800035	4955	4955	4955	4955	0
452	20240425	134600	339800035	4955	4955	4955	4955	0
453	20240425	134500	339800035	4955	4955	4955	4955	0
454	20240425	134400	339800035	4955	4955	4955	4955	0
455	20240425	134300	339800035	4955	4955	4955	4955	0
456	20240425	134200	339800035	4955	4955	4955	4955	556
457	20240425	134100	337045055	4955	4955	4955	4955	0
458	20240425	134000	337045055	4955	4950	4955	4950	1304
459	20240425	133900	330583900	4950	4950	4950	4950	0
460	20240425	133800	330583900	4950	4950	4950	4950	0
461	20240425	133700	330583900	4950	4950	4950	4950	7
462	20240425	133600	330549250	4950	4950	4950	4950	0
463	20240425	133500	330549250	4950	4950	4950	4950	4
464	20240425	133400	330529450	4945	4945	4945	4945	439
465	20240425	133300	328358595	4945	4945	4945	4945	5
466	20240425	133200	328333870	4950	4950	4950	4950	0
467	20240425	133100	328333870	4950	4950	4950	4950	0
468	20240425	133000	328333870	4950	4950	4950	4950	0
469	20240425	132900	328333870	4950	4950	4950	4950	0
470	20240425	132800	328333870	4950	4950	4950	4950	0
471	20240425	132700	328333870	4950	4950	4950	4950	0
472	20240425	132600	328333870	4950	4950	4950	4950	1
473	20240425	132500	328328920	4945	4950	4950	4945	550
474	20240425	132400	325607920	4945	4945	4945	4945	961
475	20240425	132300	320855775	4950	4950	4950	4950	4
476	20240425	132200	320835975	4950	4950	4950	4950	0
477	20240425	132100	320835975	4950	4950	4950	4950	0
478	20240425	132000	320835975	4950	4950	4950	4950	0
479	20240425	131900	320835975	4950	4950	4950	4950	0
480	20240425	131800	320835975	4950	4950	4950	4950	202
481	20240425	131700	319836075	4950	4950	4950	4950	0
482	20240425	131600	319836075	4950	4950	4950	4950	0
483	20240425	131500	319836075	4950	4950	4950	4950	500
484	20240425	131400	317361075	4950	4950	4950	4950	0
485	20240425	131300	317361075	4950	4950	4950	4950	820
486	20240425	131200	313302075	4950	4955	4955	4950	188
487	20240425	131100	312371435	4955	4955	4955	4955	0
488	20240425	131000	312371435	4955	4955	4955	4955	1
489	20240425	130900	312366480	4950	4950	4950	4950	0
490	20240425	130800	312366480	4950	4950	4950	4950	0
491	20240425	130700	312366480	4950	4950	4950	4950	0
492	20240425	130600	312366480	4950	4950	4950	4950	0
493	20240425	130500	312366480	4950	4950	4950	4950	1000
494	20240425	130400	307416480	4940	4940	4940	4940	0
495	20240425	130300	307416480	4940	4940	4940	4940	28
496	20240425	130200	307278160	4940	4950	4950	4940	2000
497	20240425	130100	297396940	4950	4950	4950	4950	0
498	20240425	130000	297396940	4950	4950	4950	4950	15
499	20240425	125900	297322690	4950	4945	4950	4945	236
500	20240425	125800	296155335	4945	4945	4945	4945	0
501	20240425	125700	296155335	4945	4945	4945	4945	33
502	20240425	125600	295992150	4945	4945	4945	4945	0
503	20240425	125500	295992150	4945	4945	4945	4945	0
504	20240425	125400	295992150	4945	4945	4945	4945	1968
505	20240425	125300	286260390	4950	4950	4950	4950	342
506	20240425	125200	284567490	4950	4950	4950	4950	1059
507	20240425	125100	279325440	4955	4950	4955	4950	70
508	20240425	125000	278978715	4950	4950	4950	4950	1
509	20240425	124900	278973765	4950	4950	4950	4950	0
510	20240425	124800	278973765	4950	4950	4950	4950	20
511	20240425	124700	278874765	4950	4950	4950	4950	1
512	20240425	124600	278869815	4950	4950	4950	4950	0
513	20240425	124500	278869815	4950	4950	4950	4950	0
514	20240425	124400	278869815	4950	4950	4950	4950	0
515	20240425	124300	278869815	4950	4950	4950	4950	0
516	20240425	124200	278869815	4950	4950	4950	4950	0
517	20240425	124100	278869815	4950	4950	4950	4950	183
518	20240425	124000	277963965	4950	4950	4950	4950	0
519	20240425	123900	277963965	4950	4950	4950	4950	0
520	20240425	123800	277963965	4950	4950	4950	4950	2041
521	20240425	123700	267861015	4950	4950	4950	4950	0
522	20240425	123600	267861015	4950	4950	4950	4950	0
523	20240425	123500	267861015	4950	4950	4950	4950	0
524	20240425	123400	267861015	4950	4950	4950	4950	0
525	20240425	123300	267861015	4950	4950	4950	4950	0
526	20240425	123200	267861015	4950	4950	4950	4950	0
527	20240425	123100	267861015	4950	4950	4950	4950	0
528	20240425	123000	267861015	4950	4950	4955	4950	62
529	20240425	122900	267553950	4950	4950	4950	4950	1
530	20240425	122800	267549000	4950	4950	4950	4950	33
531	20240425	122700	267385650	4950	4950	4950	4950	0
532	20240425	122600	267385650	4950	4950	4950	4950	112
533	20240425	122500	266831250	4955	4955	4955	4955	160
534	20240425	122400	266038450	4950	4950	4950	4950	5
535	20240425	122300	266013700	4950	4950	4950	4950	6
536	20240425	122200	265984000	4950	4950	4950	4950	23
537	20240425	122100	265870150	4955	4955	4955	4955	0
538	20240425	122000	265870150	4955	4955	4955	4955	0
539	20240425	121900	265870150	4955	4955	4955	4955	0
540	20240425	121800	265870150	4955	4955	4955	4955	1
541	20240425	121700	265865195	4950	4950	4950	4950	0
542	20240425	121600	265865195	4950	4950	4950	4950	67
543	20240425	121500	265533545	4950	4950	4950	4950	0
544	20240425	121400	265533545	4950	4950	4950	4950	500
545	20240425	121300	263058545	4950	4950	4950	4950	875
546	20240425	121200	258727295	4950	4950	4950	4950	0
547	20240425	121100	258727295	4950	4950	4950	4950	0
548	20240425	121000	258727295	4950	4950	4950	4950	0
549	20240425	120900	258727295	4950	4950	4950	4950	11
550	20240425	120800	258672845	4950	4950	4950	4950	0
551	20240425	120700	258672845	4950	4950	4950	4950	1
552	20240425	120600	258667895	4955	4955	4955	4955	0
553	20240425	120500	258667895	4955	4955	4955	4955	0
554	20240425	120400	258667895	4955	4955	4955	4955	0
555	20240425	120300	258667895	4955	4955	4955	4955	0
556	20240425	120200	258667895	4955	4955	4955	4955	1
557	20240425	120100	258662940	4955	4955	4955	4955	0
558	20240425	120000	258662940	4955	4955	4955	4950	7
559	20240425	115900	258628260	4955	4955	4955	4955	2
560	20240425	115800	258618350	4955	4955	4955	4955	0
561	20240425	115700	258618350	4955	4955	4955	4955	40
562	20240425	115600	258420150	4955	4955	4955	4955	0
563	20240425	115500	258420150	4955	4955	4955	4955	0
564	20240425	115400	258420150	4955	4955	4955	4955	0
565	20240425	115300	258420150	4955	4955	4955	4955	16
566	20240425	115200	258340870	4950	4950	4950	4950	0
567	20240425	115100	258340870	4950	4950	4950	4950	0
568	20240425	115000	258340870	4950	4950	4950	4950	20
569	20240425	114900	258241870	4950	4950	4950	4950	0
570	20240425	114800	258241870	4950	4950	4950	4950	0
571	20240425	114700	258241870	4950	4950	4950	4950	0
572	20240425	114600	258241870	4950	4950	4950	4950	0
573	20240425	114500	258241870	4950	4950	4950	4950	0
574	20240425	114400	258241870	4950	4950	4950	4950	0
575	20240425	114300	258241870	4950	4950	4950	4950	0
576	20240425	114200	258241870	4950	4950	4950	4950	0
577	20240425	114100	258241870	4950	4950	4950	4950	0
578	20240425	114000	258241870	4950	4950	4950	4950	0
579	20240425	113900	258241870	4950	4950	4950	4950	4
580	20240425	113800	258222070	4945	4945	4945	4945	0
581	20240425	113700	258222070	4945	4945	4945	4945	0
582	20240425	113600	258222070	4945	4945	4945	4945	0
583	20240425	113500	258222070	4945	4945	4945	4945	0
584	20240425	113400	258222070	4945	4945	4945	4945	0
585	20240425	113300	258222070	4945	4945	4945	4945	0
586	20240425	113200	258222070	4945	4945	4945	4945	0
587	20240425	113100	258222070	4945	4945	4945	4945	500
588	20240425	113000	255749570	4950	4950	4950	4950	0
589	20240425	112900	255749570	4950	4950	4950	4950	0
590	20240425	112800	255749570	4950	4950	4950	4950	18
591	20240425	112700	255660470	4950	4950	4950	4950	181
592	20240425	112600	254764520	4955	4955	4955	4955	0
593	20240425	112500	254764520	4955	4955	4955	4955	0
594	20240425	112400	254764520	4955	4955	4955	4955	1
595	20240425	112300	254759565	4950	4950	4950	4950	0
596	20240425	112200	254759565	4950	4950	4950	4950	0
597	20240425	112100	254759565	4950	4950	4950	4950	0
598	20240425	112000	254759565	4950	4950	4950	4950	0
599	20240425	111900	254759565	4950	4950	4950	4950	0
600	20240425	111800	254759565	4950	4950	4950	4950	0
601	20240425	111700	254759565	4950	4950	4950	4950	1034
602	20240425	111600	249641265	4950	4950	4950	4950	787
603	20240425	111500	245745615	4950	4950	4950	4950	0
604	20240425	111400	245745615	4950	4950	4950	4950	0
605	20240425	111300	245745615	4950	4950	4950	4950	20
606	20240425	111200	245646615	4945	4945	4945	4945	20
607	20240425	111100	245547715	4945	4945	4945	4945	11
608	20240425	111000	245493320	4940	4940	4940	4940	0
609	20240425	110900	245493320	4940	4940	4940	4940	5
610	20240425	110800	245468620	4940	4940	4940	4940	0
611	20240425	110700	245468620	4940	4940	4940	4940	1
612	20240425	110600	245463680	4940	4940	4940	4940	202
613	20240425	110500	244465800	4945	4945	4945	4945	0
614	20240425	110400	244465800	4945	4945	4945	4945	500
615	20240425	110300	241993300	4940	4940	4940	4940	0
616	20240425	110200	241993300	4940	4940	4950	4940	203
617	20240425	110100	240990470	4935	4935	4935	4935	0
618	20240425	110000	240990470	4935	4935	4935	4935	0
619	20240425	105900	240990470	4935	4935	4935	4935	3
620	20240425	105800	240975665	4940	4940	4940	4940	0
621	20240425	105700	240975665	4940	4950	4950	4940	2020
622	20240425	105600	230996665	4950	4950	4950	4950	0
623	20240425	105500	230996665	4950	4950	4950	4950	279
624	20240425	105400	229615615	4950	4950	4950	4950	0
625	20240425	105300	229615615	4950	4950	4950	4950	0
626	20240425	105200	229615615	4950	4950	4950	4950	0
627	20240425	105100	229615615	4950	4945	4950	4945	703
628	20240425	105000	226135775	4945	4945	4945	4945	0
629	20240425	104900	226135775	4945	4950	4955	4945	1405
630	20240425	104800	219175110	4960	4960	4960	4960	9
631	20240425	104700	219130470	4955	4950	4955	4950	1385
632	20240425	104600	212271550	4940	4940	4940	4940	1
633	20240425	104500	212266610	4950	4945	4950	4945	1819
634	20240425	104400	203262565	4950	4950	4950	4950	0
635	20240425	104300	203262565	4950	4950	4950	4950	0
636	20240425	104200	203262565	4950	4950	4950	4950	0
637	20240425	104100	203262565	4950	4950	4950	4950	0
638	20240425	104000	203262565	4950	4950	4950	4950	0
639	20240425	103900	203262565	4950	4950	4950	4950	9
640	20240425	103800	203218015	4950	4950	4950	4950	0
641	20240425	103700	203218015	4950	4950	4950	4950	0
642	20240425	103600	203218015	4950	4950	4950	4950	0
643	20240425	103500	203218015	4950	4950	4950	4950	40
644	20240425	103400	203020015	4950	4950	4950	4950	0
645	20240425	103300	203020015	4950	4950	4950	4950	0
646	20240425	103200	203020015	4950	4950	4950	4950	28
647	20240425	103100	202881415	4945	4945	4945	4945	1
648	20240425	103000	202876470	4935	4935	4950	4935	18
649	20240425	102900	202787615	4935	4935	4935	4935	0
650	20240425	102800	202787615	4935	4935	4935	4935	1
651	20240425	102700	202782680	4950	4950	4950	4950	6
652	20240425	102600	202752980	4935	4935	4935	4935	1551
653	20240425	102500	195098795	4940	4940	4940	4940	534
654	20240425	102400	192460835	4940	4940	4940	4940	0
655	20240425	102300	192460835	4940	4940	4940	4940	101
656	20240425	102200	191961895	4940	4940	4940	4940	0
657	20240425	102100	191961895	4940	4950	4950	4940	21
658	20240425	102000	191857955	4955	4955	4955	4955	0
659	20240425	101900	191857955	4955	4955	4955	4955	0
660	20240425	101800	191857955	4955	4955	4955	4955	0
661	20240425	101700	191857955	4955	4955	4955	4955	0
662	20240425	101600	191857955	4955	4955	4955	4955	0
663	20240425	101500	191857955	4955	4955	4955	4955	0
664	20240425	101400	191857955	4955	4955	4955	4955	0
665	20240425	101300	191857955	4955	4955	4955	4955	0
666	20240425	101200	191857955	4955	4955	4955	4955	102
667	20240425	101100	191352545	4960	4960	4960	4960	0
668	20240425	101000	191352545	4960	4960	4960	4960	994
669	20240425	100900	186422305	4960	4960	4960	4955	1315
670	20240425	100800	179899910	4965	4960	4965	4960	465
671	20240425	100700	177592575	4970	4970	4970	4970	0
672	20240425	100600	177592575	4970	4970	4970	4970	0
673	20240425	100500	177592575	4970	4970	4970	4970	0
674	20240425	100400	177592575	4970	4970	4970	4970	125
675	20240425	100300	176971325	4975	4935	4975	4935	13089
676	20240425	100200	112243010	4935	4935	4935	4935	1331
677	20240425	100100	105674525	4930	4930	4930	4930	0
678	20240425	100000	105674525	4930	4930	4930	4930	1000
679	20240425	095900	100744525	4930	4930	4930	4930	1886
680	20240425	095800	91446545	4925	4925	4925	4925	15
681	20240425	095700	91372670	4925	4925	4925	4925	1292
682	20240425	095600	85009570	4930	4930	4930	4930	0
683	20240425	095500	85009570	4930	4930	4930	4930	0
684	20240425	095400	85009570	4930	4930	4930	4930	0
685	20240425	095300	85009570	4930	4930	4930	4930	0
686	20240425	095200	85009570	4930	4930	4930	4930	223
687	20240425	095100	83910180	4925	4925	4925	4925	1
688	20240425	095000	83905255	4930	4930	4930	4930	0
689	20240425	094900	83905255	4930	4930	4930	4930	0
690	20240425	094800	83905255	4930	4930	4930	4930	1
691	20240425	094700	83900325	4930	4930	4930	4930	1
692	20240425	094600	83895395	4930	4930	4930	4930	62
693	20240425	094500	83589735	4930	4930	4930	4930	819
694	20240425	094400	79552065	4930	4930	4930	4930	0
695	20240425	094300	79552065	4930	4930	4930	4930	4674
696	20240425	094200	56509245	4930	4930	4930	4930	96
697	20240425	094100	56035965	4930	4930	4930	4930	0
698	20240425	094000	56035965	4930	4930	4930	4930	103
699	20240425	093900	55528175	4925	4925	4925	4925	5
700	20240425	093800	55503550	4930	4930	4930	4930	0
701	20240425	093700	55503550	4930	4930	4930	4930	11
702	20240425	093600	55449320	4930	4930	4930	4930	0
703	20240425	093500	55449320	4930	4930	4930	4930	0
704	20240425	093400	55449320	4930	4930	4930	4930	0
705	20240425	093300	55449320	4930	4930	4930	4930	0
706	20240425	093200	55449320	4930	4930	4930	4930	0
707	20240425	093100	55449320	4930	4930	4930	4930	0
708	20240425	093000	55449320	4930	4930	4930	4930	1
709	20240425	092900	55444390	4930	4930	4930	4930	20
710	20240425	092800	55345790	4930	4930	4930	4930	50
711	20240425	092700	55099290	4930	4930	4930	4930	10
712	20240425	092600	55049990	4930	4930	4930	4930	757
713	20240425	092500	51317980	4935	4935	4935	4935	0
714	20240425	092400	51317980	4935	4935	4935	4935	0
715	20240425	092300	51317980	4935	4935	4935	4935	0
716	20240425	092200	51317980	4935	4935	4935	4935	520
717	20240425	092100	48751780	4935	4935	4935	4935	0
718	20240425	092000	48751780	4935	4935	4935	4935	100
719	20240425	091900	48258280	4935	4940	4940	4935	334
720	20240425	091800	46609985	4940	4940	4940	4940	476
721	20240425	091700	44258545	4940	4940	4940	4940	1550
722	20240425	091600	36601545	4940	4935	4940	4935	1179
723	20240425	091500	30782465	4930	4930	4930	4930	0
724	20240425	091400	30782465	4930	4930	4930	4930	1221
725	20240425	091300	24762935	4930	4925	4930	4925	821
726	20240425	091200	20715505	4920	4920	4920	4920	0
727	20240425	091100	20715505	4920	4920	4920	4920	0
728	20240425	091000	20715505	4920	4915	4920	4915	2714
729	20240425	090900	7371185	4905	4905	4905	4905	51
730	20240425	090800	7121030	4905	4905	4905	4905	0
731	20240425	090700	7121030	4905	4905	4905	4905	183
732	20240425	090600	6223415	4905	4910	4910	4905	43
733	20240425	090500	6012495	4910	4910	4910	4910	0
734	20240425	090400	6012495	4910	4910	4910	4910	47
735	20240425	090300	5781725	4905	4905	4905	4905	0
736	20240425	090200	5781725	4905	4905	4905	4905	0
737	20240425	090100	5781725	4905	4905	4905	4905	0
738	20240425	090000	5781725	4905	4915	4915	4905	1178