KissMeData/306200/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	210900	665410300	136000	136000	136000	136000	38
3	20240425	210800	665410300	136000	136000	136000	136000	0
4	20240425	210700	665410300	136000	136000	136000	136000	0
5	20240425	210600	665410300	136000	136000	136000	136000	0
6	20240425	210500	665410300	136000	136000	136000	136000	0
7	20240425	210400	665410300	136000	136000	136000	136000	0
8	20240425	210300	665410300	136000	136000	136000	136000	0
9	20240425	210200	665410300	136000	136000	136000	136000	0
10	20240425	210100	665410300	136000	136000	136000	136000	0
11	20240425	210000	665410300	136000	136000	136000	136000	0
12	20240425	205900	665410300	136000	136000	136000	136000	0
13	20240425	205800	665410300	136000	136000	136000	136000	0
14	20240425	205700	665410300	136000	136000	136000	136000	0
15	20240425	205600	665410300	136000	136000	136000	136000	0
16	20240425	205500	665410300	136000	136000	136000	136000	0
17	20240425	205400	665410300	136000	136000	136000	136000	0
18	20240425	205300	665410300	136000	136000	136000	136000	0
19	20240425	205200	665410300	136000	136000	136000	136000	0
20	20240425	205100	665410300	136000	136000	136000	136000	0
21	20240425	205000	665410300	136000	136000	136000	136000	0
22	20240425	204900	665410300	136000	136000	136000	136000	0
23	20240425	204800	665410300	136000	136000	136000	136000	0
24	20240425	204700	665410300	136000	136000	136000	136000	0
25	20240425	204600	665410300	136000	136000	136000	136000	0
26	20240425	204500	665410300	136000	136000	136000	136000	0
27	20240425	204400	665410300	136000	136000	136000	136000	0
28	20240425	204300	665410300	136000	136000	136000	136000	0
29	20240425	204200	665410300	136000	136000	136000	136000	0
30	20240425	204100	665410300	136000	136000	136000	136000	0
31	20240425	204000	665410300	136000	136000	136000	136000	0
32	20240425	203900	665410300	136000	136000	136000	136000	38
33	20240425	203800	665410300	136000	136000	136000	136000	0
34	20240425	203700	665410300	136000	136000	136000	136000	0
35	20240425	203600	665410300	136000	136000	136000	136000	0
36	20240425	203500	665410300	136000	136000	136000	136000	0
37	20240425	203400	665410300	136000	136000	136000	136000	0
38	20240425	203300	665410300	136000	136000	136000	136000	0
39	20240425	203200	665410300	136000	136000	136000	136000	0
40	20240425	203100	665410300	136000	136000	136000	136000	0
41	20240425	203000	665410300	136000	136000	136000	136000	0
42	20240425	202900	665410300	136000	136000	136000	136000	0
43	20240425	202800	665410300	136000	136000	136000	136000	0
44	20240425	202700	665410300	136000	136000	136000	136000	0
45	20240425	202600	665410300	136000	136000	136000	136000	0
46	20240425	202500	665410300	136000	136000	136000	136000	0
47	20240425	202400	665410300	136000	136000	136000	136000	0
48	20240425	202300	665410300	136000	136000	136000	136000	0
49	20240425	202200	665410300	136000	136000	136000	136000	0
50	20240425	202100	665410300	136000	136000	136000	136000	0
51	20240425	202000	665410300	136000	136000	136000	136000	0
52	20240425	201900	665410300	136000	136000	136000	136000	0
53	20240425	201800	665410300	136000	136000	136000	136000	0
54	20240425	201700	665410300	136000	136000	136000	136000	0
55	20240425	201600	665410300	136000	136000	136000	136000	0
56	20240425	201500	665410300	136000	136000	136000	136000	0
57	20240425	201400	665410300	136000	136000	136000	136000	0
58	20240425	201300	665410300	136000	136000	136000	136000	0
59	20240425	201200	665410300	136000	136000	136000	136000	0
60	20240425	201100	665410300	136000	136000	136000	136000	0
61	20240425	201000	665410300	136000	136000	136000	136000	0
62	20240425	200900	665410300	136000	136000	136000	136000	38
63	20240425	200800	665410300	136000	136000	136000	136000	0
64	20240425	200700	665410300	136000	136000	136000	136000	0
65	20240425	200600	665410300	136000	136000	136000	136000	0
66	20240425	200500	665410300	136000	136000	136000	136000	0
67	20240425	200400	665410300	136000	136000	136000	136000	0
68	20240425	200300	665410300	136000	136000	136000	136000	0
69	20240425	200200	665410300	136000	136000	136000	136000	0
70	20240425	200100	665410300	136000	136000	136000	136000	0
71	20240425	200000	665410300	136000	136000	136000	136000	0
72	20240425	195900	665410300	136000	136000	136000	136000	0
73	20240425	195800	665410300	136000	136000	136000	136000	0
74	20240425	195700	665410300	136000	136000	136000	136000	0
75	20240425	195600	665410300	136000	136000	136000	136000	0
76	20240425	195500	665410300	136000	136000	136000	136000	0
77	20240425	195400	665410300	136000	136000	136000	136000	0
78	20240425	195300	665410300	136000	136000	136000	136000	0
79	20240425	195200	665410300	136000	136000	136000	136000	0
80	20240425	195100	665410300	136000	136000	136000	136000	0
81	20240425	195000	665410300	136000	136000	136000	136000	0
82	20240425	194900	665410300	136000	136000	136000	136000	0
83	20240425	194800	665410300	136000	136000	136000	136000	0
84	20240425	194700	665410300	136000	136000	136000	136000	0
85	20240425	194600	665410300	136000	136000	136000	136000	0
86	20240425	194500	665410300	136000	136000	136000	136000	0
87	20240425	194400	665410300	136000	136000	136000	136000	0
88	20240425	194300	665410300	136000	136000	136000	136000	0
89	20240425	194200	665410300	136000	136000	136000	136000	0
90	20240425	194100	665410300	136000	136000	136000	136000	0
91	20240425	194000	665410300	136000	136000	136000	136000	0
92	20240425	193900	665410300	136000	136000	136000	136000	38
93	20240425	193800	665410300	136000	136000	136000	136000	0
94	20240425	193700	665410300	136000	136000	136000	136000	0
95	20240425	193600	665410300	136000	136000	136000	136000	0
96	20240425	193500	665410300	136000	136000	136000	136000	0
97	20240425	193400	665410300	136000	136000	136000	136000	0
98	20240425	193300	665410300	136000	136000	136000	136000	0
99	20240425	193200	665410300	136000	136000	136000	136000	0
100	20240425	193100	665410300	136000	136000	136000	136000	0
101	20240425	193000	665410300	136000	136000	136000	136000	0
102	20240425	192900	665410300	136000	136000	136000	136000	0
103	20240425	192800	665410300	136000	136000	136000	136000	0
104	20240425	192700	665410300	136000	136000	136000	136000	0
105	20240425	192600	665410300	136000	136000	136000	136000	0
106	20240425	192500	665410300	136000	136000	136000	136000	0
107	20240425	192400	665410300	136000	136000	136000	136000	0
108	20240425	192300	665410300	136000	136000	136000	136000	0
109	20240425	192200	665410300	136000	136000	136000	136000	0
110	20240425	192100	665410300	136000	136000	136000	136000	0
111	20240425	192000	665410300	136000	136000	136000	136000	0
112	20240425	191900	665410300	136000	136000	136000	136000	0
113	20240425	191800	665410300	136000	136000	136000	136000	0
114	20240425	191700	665410300	136000	136000	136000	136000	0
115	20240425	191600	665410300	136000	136000	136000	136000	0
116	20240425	191500	665410300	136000	136000	136000	136000	0
117	20240425	191400	665410300	136000	136000	136000	136000	0
118	20240425	191300	665410300	136000	136000	136000	136000	0
119	20240425	191200	665410300	136000	136000	136000	136000	0
120	20240425	191100	665410300	136000	136000	136000	136000	0
121	20240425	191000	665410300	136000	136000	136000	136000	0
122	20240425	190900	665410300	136000	136000	136000	136000	38
123	20240425	190800	665410300	136000	136000	136000	136000	0
124	20240425	190700	665410300	136000	136000	136000	136000	0
125	20240425	190600	665410300	136000	136000	136000	136000	0
126	20240425	190500	665410300	136000	136000	136000	136000	0
127	20240425	190400	665410300	136000	136000	136000	136000	0
128	20240425	190300	665410300	136000	136000	136000	136000	0
129	20240425	190200	665410300	136000	136000	136000	136000	0
130	20240425	190100	665410300	136000	136000	136000	136000	0
131	20240425	190000	665410300	136000	136000	136000	136000	0
132	20240425	185900	665410300	136000	136000	136000	136000	0
133	20240425	185800	665410300	136000	136000	136000	136000	0
134	20240425	185700	665410300	136000	136000	136000	136000	0
135	20240425	185600	665410300	136000	136000	136000	136000	0
136	20240425	185500	665410300	136000	136000	136000	136000	0
137	20240425	185400	665410300	136000	136000	136000	136000	0
138	20240425	185300	665410300	136000	136000	136000	136000	0
139	20240425	185200	665410300	136000	136000	136000	136000	0
140	20240425	185100	665410300	136000	136000	136000	136000	0
141	20240425	185000	665410300	136000	136000	136000	136000	0
142	20240425	184900	665410300	136000	136000	136000	136000	0
143	20240425	184800	665410300	136000	136000	136000	136000	0
144	20240425	184700	665410300	136000	136000	136000	136000	0
145	20240425	184600	665410300	136000	136000	136000	136000	0
146	20240425	184500	665410300	136000	136000	136000	136000	0
147	20240425	184400	665410300	136000	136000	136000	136000	0
148	20240425	184300	665410300	136000	136000	136000	136000	0
149	20240425	184200	665410300	136000	136000	136000	136000	0
150	20240425	184100	665410300	136000	136000	136000	136000	0
151	20240425	184000	665410300	136000	136000	136000	136000	0
152	20240425	183900	665410300	136000	136000	136000	136000	38
153	20240425	183800	665410300	136000	136000	136000	136000	0
154	20240425	183700	665410300	136000	136000	136000	136000	0
155	20240425	183600	665410300	136000	136000	136000	136000	0
156	20240425	183500	665410300	136000	136000	136000	136000	0
157	20240425	183400	665410300	136000	136000	136000	136000	0
158	20240425	183300	665410300	136000	136000	136000	136000	0
159	20240425	183200	665410300	136000	136000	136000	136000	0
160	20240425	183100	665410300	136000	136000	136000	136000	0
161	20240425	183000	665410300	136000	136000	136000	136000	0
162	20240425	182900	665410300	136000	136000	136000	136000	0
163	20240425	182800	665410300	136000	136000	136000	136000	0
164	20240425	182700	665410300	136000	136000	136000	136000	0
165	20240425	182600	665410300	136000	136000	136000	136000	0
166	20240425	182500	665410300	136000	136000	136000	136000	0
167	20240425	182400	665410300	136000	136000	136000	136000	0
168	20240425	182300	665410300	136000	136000	136000	136000	0
169	20240425	182200	665410300	136000	136000	136000	136000	0
170	20240425	182100	665410300	136000	136000	136000	136000	0
171	20240425	182000	665410300	136000	136000	136000	136000	0
172	20240425	181900	665410300	136000	136000	136000	136000	0
173	20240425	181800	665410300	136000	136000	136000	136000	0
174	20240425	181700	665410300	136000	136000	136000	136000	0
175	20240425	181600	665410300	136000	136000	136000	136000	0
176	20240425	181500	665410300	136000	136000	136000	136000	0
177	20240425	181400	665410300	136000	136000	136000	136000	0
178	20240425	181300	665410300	136000	136000	136000	136000	0
179	20240425	181200	665410300	136000	136000	136000	136000	0
180	20240425	181100	665410300	136000	136000	136000	136000	0
181	20240425	181000	665410300	136000	136000	136000	136000	0
182	20240425	180900	665410300	136000	136000	136000	136000	38
183	20240425	180800	665410300	136000	136000	136000	136000	0
184	20240425	180700	665410300	136000	136000	136000	136000	0
185	20240425	180600	665410300	136000	136000	136000	136000	0
186	20240425	180500	665410300	136000	136000	136000	136000	0
187	20240425	180400	665410300	136000	136000	136000	136000	0
188	20240425	180300	665410300	136000	136000	136000	136000	0
189	20240425	180200	665410300	136000	136000	136000	136000	0
190	20240425	180100	665410300	136000	136000	136000	136000	0
191	20240425	180000	665410300	136000	136000	136000	136000	0
192	20240425	175900	665410300	136000	136000	136000	136000	0
193	20240425	175800	665410300	136000	136000	136000	136000	0
194	20240425	175700	665410300	136000	136000	136000	136000	0
195	20240425	175600	665410300	136000	136000	136000	136000	0
196	20240425	175500	665410300	136000	136000	136000	136000	0
197	20240425	175400	665410300	136000	136000	136000	136000	0
198	20240425	175300	665410300	136000	136000	136000	136000	0
199	20240425	175200	665410300	136000	136000	136000	136000	0
200	20240425	175100	665410300	136000	136000	136000	136000	0
201	20240425	175000	665410300	136000	136000	136000	136000	0
202	20240425	174900	665410300	136000	136000	136000	136000	0
203	20240425	174800	665410300	136000	136000	136000	136000	0
204	20240425	174700	665410300	136000	136000	136000	136000	0
205	20240425	174600	665410300	136000	136000	136000	136000	0
206	20240425	174500	665410300	136000	136000	136000	136000	0
207	20240425	174400	665410300	136000	136000	136000	136000	0
208	20240425	174300	665410300	136000	136000	136000	136000	0
209	20240425	174200	665410300	136000	136000	136000	136000	0
210	20240425	174100	665410300	136000	136000	136000	136000	0
211	20240425	174000	665410300	136000	136000	136000	136000	0
212	20240425	173900	665410300	136000	136000	136000	136000	38
213	20240425	173800	665410300	136000	136000	136000	136000	0
214	20240425	173700	665410300	136000	136000	136000	136000	0
215	20240425	173600	665410300	136000	136000	136000	136000	0
216	20240425	173500	665410300	136000	136000	136000	136000	0
217	20240425	173400	665410300	136000	136000	136000	136000	0
218	20240425	173300	665410300	136000	136000	136000	136000	0
219	20240425	173200	665410300	136000	136000	136000	136000	0
220	20240425	173100	665410300	136000	136000	136000	136000	0
221	20240425	173000	665410300	136000	136000	136000	136000	0
222	20240425	172900	665410300	136000	136000	136000	136000	0
223	20240425	172800	665410300	136000	136000	136000	136000	0
224	20240425	172700	665410300	136000	136000	136000	136000	0
225	20240425	172600	665410300	136000	136000	136000	136000	0
226	20240425	172500	665410300	136000	136000	136000	136000	0
227	20240425	172400	665410300	136000	136000	136000	136000	0
228	20240425	172300	665410300	136000	136000	136000	136000	0
229	20240425	172200	665410300	136000	136000	136000	136000	0
230	20240425	172100	665410300	136000	136000	136000	136000	0
231	20240425	172000	665410300	136000	136000	136000	136000	0
232	20240425	171900	665410300	136000	136000	136000	136000	0
233	20240425	171800	665410300	136000	136000	136000	136000	0
234	20240425	171700	665410300	136000	136000	136000	136000	0
235	20240425	171600	665410300	136000	136000	136000	136000	0
236	20240425	171500	665410300	136000	136000	136000	136000	0
237	20240425	171400	665410300	136000	136000	136000	136000	0
238	20240425	171300	665410300	136000	136000	136000	136000	0
239	20240425	171200	665410300	136000	136000	136000	136000	0
240	20240425	171100	665410300	136000	136000	136000	136000	0
241	20240425	171000	665410300	136000	136000	136000	136000	0
242	20240425	170900	665410300	136000	136000	136000	136000	38
243	20240425	170800	665410300	136000	136000	136000	136000	0
244	20240425	170700	665410300	136000	136000	136000	136000	0
245	20240425	170600	665410300	136000	136000	136000	136000	0
246	20240425	170500	665410300	136000	136000	136000	136000	0
247	20240425	170400	665410300	136000	136000	136000	136000	0
248	20240425	170300	665410300	136000	136000	136000	136000	0
249	20240425	170200	665410300	136000	136000	136000	136000	0
250	20240425	170100	665410300	136000	136000	136000	136000	0
251	20240425	170000	665410300	136000	136000	136000	136000	0
252	20240425	165900	665410300	136000	136000	136000	136000	0
253	20240425	165800	665410300	136000	136000	136000	136000	0
254	20240425	165700	665410300	136000	136000	136000	136000	0
255	20240425	165600	665410300	136000	136000	136000	136000	0
256	20240425	165500	665410300	136000	136000	136000	136000	0
257	20240425	165400	665410300	136000	136000	136000	136000	0
258	20240425	165300	665410300	136000	136000	136000	136000	0
259	20240425	165200	665410300	136000	136000	136000	136000	0
260	20240425	165100	665410300	136000	136000	136000	136000	0
261	20240425	165000	665410300	136000	136000	136000	136000	0
262	20240425	164900	665410300	136000	136000	136000	136000	0
263	20240425	164800	665410300	136000	136000	136000	136000	0
264	20240425	164700	665410300	136000	136000	136000	136000	0
265	20240425	164600	665410300	136000	136000	136000	136000	0
266	20240425	164500	665410300	136000	136000	136000	136000	0
267	20240425	164400	665410300	136000	136000	136000	136000	0
268	20240425	164300	665410300	136000	136000	136000	136000	0
269	20240425	164200	665410300	136000	136000	136000	136000	0
270	20240425	164100	665410300	136000	136000	136000	136000	0
271	20240425	164000	665410300	136000	136000	136000	136000	0
272	20240425	163900	665410300	136000	136000	136000	136000	38
273	20240425	163800	665410300	136000	136000	136000	136000	0
274	20240425	163700	665410300	136000	136000	136000	136000	0
275	20240425	163600	665410300	136000	136000	136000	136000	0
276	20240425	163500	665410300	136000	136000	136000	136000	0
277	20240425	163400	665410300	136000	136000	136000	136000	0
278	20240425	163300	665410300	136000	136000	136000	136000	0
279	20240425	163200	665410300	136000	136000	136000	136000	0
280	20240425	163100	665410300	136000	136000	136000	136000	0
281	20240425	163000	665410300	136000	136000	136000	136000	0
282	20240425	162900	665410300	136000	136000	136000	136000	0
283	20240425	162800	665410300	136000	136000	136000	136000	0
284	20240425	162700	665410300	136000	136000	136000	136000	0
285	20240425	162600	665410300	136000	136000	136000	136000	0
286	20240425	162500	665410300	136000	136000	136000	136000	0
287	20240425	162400	665410300	136000	136000	136000	136000	0
288	20240425	162300	665410300	136000	136000	136000	136000	0
289	20240425	162200	665410300	136000	136000	136000	136000	0
290	20240425	162100	665410300	136000	136000	136000	136000	0
291	20240425	162000	665410300	136000	136000	136000	136000	0
292	20240425	161900	665410300	136000	136000	136000	136000	0
293	20240425	161800	665410300	136000	136000	136000	136000	0
294	20240425	161700	665410300	136000	136000	136000	136000	0
295	20240425	161600	665410300	136000	136000	136000	136000	0
296	20240425	161500	665410300	136000	136000	136000	136000	0
297	20240425	161400	665410300	136000	136000	136000	136000	0
298	20240425	161300	665410300	136000	136000	136000	136000	0
299	20240425	161200	665410300	136000	136000	136000	136000	0
300	20240425	161100	665410300	136000	136000	136000	136000	0
301	20240425	161000	665410300	136000	136000	136000	136000	0
302	20240425	160900	665410300	136000	136000	136000	136000	38
303	20240425	160800	665410300	136000	136000	136000	136000	0
304	20240425	160700	665410300	136000	136000	136000	136000	0
305	20240425	160600	665410300	136000	136000	136000	136000	0
306	20240425	160500	665410300	136000	136000	136000	136000	0
307	20240425	160400	665410300	136000	136000	136000	136000	0
308	20240425	160300	665410300	136000	136000	136000	136000	0
309	20240425	160200	665410300	136000	136000	136000	136000	0
310	20240425	160100	665410300	136000	136000	136000	136000	0
311	20240425	160000	665410300	136000	136000	136000	136000	0
312	20240425	155900	665410300	136000	136000	136000	136000	0
313	20240425	155800	665410300	136000	136000	136000	136000	0
314	20240425	155700	665410300	136000	136000	136000	136000	0
315	20240425	155600	665410300	136000	136000	136000	136000	0
316	20240425	155500	665410300	136000	136000	136000	136000	0
317	20240425	155400	665410300	136000	136000	136000	136000	0
318	20240425	155300	665410300	136000	136000	136000	136000	0
319	20240425	155200	665410300	136000	136000	136000	136000	0
320	20240425	155100	665410300	136000	136000	136000	136000	0
321	20240425	155000	665410300	136000	136000	136000	136000	0
322	20240425	154900	665410300	136000	136000	136000	136000	0
323	20240425	154800	665410300	136000	136000	136000	136000	0
324	20240425	154700	665410300	136000	136000	136000	136000	0
325	20240425	154600	665410300	136000	136000	136000	136000	0
326	20240425	154500	665410300	136000	136000	136000	136000	0
327	20240425	154400	665410300	136000	136000	136000	136000	0
328	20240425	154300	665410300	136000	136000	136000	136000	0
329	20240425	154200	665410300	136000	136000	136000	136000	0
330	20240425	154100	665410300	136000	136000	136000	136000	0
331	20240425	154000	665410300	136000	136000	136000	136000	0
332	20240425	153900	665410300	136000	136000	136000	136000	38
333	20240425	153800	665410300	136000	136000	136000	136000	0
334	20240425	153700	665410300	136000	136000	136000	136000	0
335	20240425	153600	665410300	136000	136000	136000	136000	0
336	20240425	153500	665410300	136000	136000	136000	136000	0
337	20240425	153400	665410300	136000	136000	136000	136000	0
338	20240425	153300	665410300	136000	136000	136000	136000	0
339	20240425	153200	665410300	136000	136000	136000	136000	0
340	20240425	153100	665410300	136000	136000	136000	136000	0
341	20240425	153000	665410300	136000	136000	136000	136000	38
342	20240425	152900	660242300	135900	135900	135900	135900	0
343	20240425	152800	660242300	135900	135900	135900	135900	0
344	20240425	152700	660242300	135900	135900	135900	135900	0
345	20240425	152600	660242300	135900	135900	135900	135900	0
346	20240425	152500	660242300	135900	135900	135900	135900	0
347	20240425	152400	660242300	135900	135900	135900	135900	0
348	20240425	152300	660242300	135900	135900	135900	135900	0
349	20240425	152200	660242300	135900	135900	135900	135900	0
350	20240425	152100	660242300	135900	135900	135900	135900	0
351	20240425	152000	660242300	135900	135900	135900	135900	0
352	20240425	151900	660242300	135900	135900	136000	135900	8
353	20240425	151800	659154900	135900	136000	136000	135900	8
354	20240425	151700	658067600	136000	136000	136000	136000	4
355	20240425	151600	657523600	135900	135900	135900	135900	8
356	20240425	151500	656436400	135900	135900	135900	135900	1
357	20240425	151400	656300500	136000	136000	136000	136000	3
358	20240425	151300	655892500	136000	136000	136000	136000	0
359	20240425	151200	655892500	136000	136000	136000	136000	2
360	20240425	151100	655620500	135900	135900	135900	135900	1
361	20240425	151000	655484600	136000	136000	136000	136000	2
362	20240425	150900	655212600	136000	136000	136000	136000	0
363	20240425	150800	655212600	136000	136000	136000	136000	1
364	20240425	150700	655076600	136000	136000	136000	136000	3
365	20240425	150600	654668600	136000	136000	136000	136000	1
366	20240425	150500	654532600	135900	135900	135900	135900	0
367	20240425	150400	654532600	135900	135900	135900	135900	1
368	20240425	150300	654396700	135900	135900	135900	135900	6
369	20240425	150200	653581300	135900	136000	136100	135900	118
370	20240425	150100	637529200	135900	135900	135900	135900	0
371	20240425	150000	637529200	135900	135900	135900	135900	3
372	20240425	145900	637121500	135900	135900	135900	135900	6
373	20240425	145800	636306100	135900	135900	135900	135900	0
374	20240425	145700	636306100	135900	135900	135900	135900	0
375	20240425	145600	636306100	135900	135900	135900	135900	43
376	20240425	145500	630462400	135800	135800	135800	135800	0
377	20240425	145400	630462400	135800	135800	135800	135800	2
378	20240425	145300	630190800	135900	136000	136000	135900	73
379	20240425	145200	620265100	136000	136000	136000	136000	0
380	20240425	145100	620265100	136000	136000	136000	136000	1
381	20240425	145000	620129100	135900	135900	136000	135900	58
382	20240425	144900	612241900	135900	135900	135900	135900	0
383	20240425	144800	612241900	135900	135900	135900	135900	10
384	20240425	144700	610882900	135900	135900	135900	135900	20
385	20240425	144600	608164900	135900	135900	135900	135900	0
386	20240425	144500	608164900	135900	135900	135900	135900	1
387	20240425	144400	608029000	135900	135900	135900	135900	1
388	20240425	144300	607893100	135900	135900	135900	135900	0
389	20240425	144200	607893100	135900	135900	135900	135900	5
390	20240425	144100	607213600	135900	135900	135900	135900	0
391	20240425	144000	607213600	135900	135900	135900	135900	6
392	20240425	143900	606398200	135900	135900	135900	135900	27
393	20240425	143800	602728900	135900	135900	135900	135900	0
394	20240425	143700	602728900	135900	135900	135900	135900	0
395	20240425	143600	602728900	135900	135900	135900	135900	0
396	20240425	143500	602728900	135900	135900	135900	135900	0
397	20240425	143400	602728900	135900	135900	135900	135900	0
398	20240425	143300	602728900	135900	135900	135900	135900	54
399	20240425	143200	595390300	135900	135900	135900	135900	0
400	20240425	143100	595390300	135900	135900	135900	135900	0
401	20240425	143000	595390300	135900	135900	135900	135900	0
402	20240425	142900	595390300	135900	135900	135900	135900	1
403	20240425	142800	595254400	135800	135800	135800	135800	0
404	20240425	142700	595254400	135800	135800	135800	135800	7
405	20240425	142600	594303800	135800	135800	135800	135800	13
406	20240425	142500	592538400	135900	135900	135900	135900	0
407	20240425	142400	592538400	135900	135900	135900	135900	1
408	20240425	142300	592402500	135800	135800	135800	135800	0
409	20240425	142200	592402500	135800	135800	135800	135800	0
410	20240425	142100	592402500	135800	135800	135800	135800	1
411	20240425	142000	592266700	135700	135700	135700	135700	0
412	20240425	141900	592266700	135700	135700	135700	135700	8
413	20240425	141800	591181100	135800	135800	135800	135800	4
414	20240425	141700	590637900	135800	135800	135800	135800	7
415	20240425	141600	589687300	135700	135700	135700	135700	6
416	20240425	141500	588873100	135700	135700	135700	135700	6
417	20240425	141400	588058900	135700	135700	135700	135700	0
418	20240425	141300	588058900	135700	135700	135700	135700	0
419	20240425	141200	588058900	135700	135700	135700	135700	10
420	20240425	141100	586701900	135700	135700	135700	135700	0
421	20240425	141000	586701900	135700	135700	135700	135700	0
422	20240425	140900	586701900	135700	135700	135700	135700	0
423	20240425	140800	586701900	135700	135700	135700	135700	5
424	20240425	140700	586023400	135700	135700	135700	135700	7
425	20240425	140600	585073500	135700	135700	135700	135700	1
426	20240425	140500	584937800	135800	135700	135800	135700	24
427	20240425	140400	581679200	135800	135800	135800	135800	0
428	20240425	140300	581679200	135800	135700	135800	135700	196
429	20240425	140200	555062900	135700	135700	135700	135700	1
430	20240425	140100	554927200	135800	135800	135800	135800	1
431	20240425	140000	554791400	135600	135800	135800	135600	54
432	20240425	135900	547463400	135800	135800	135800	135800	0
433	20240425	135800	547463400	135800	135800	135800	135800	24
434	20240425	135700	544204200	135900	135900	135900	135900	33
435	20240425	135600	539719500	135900	135900	135900	135900	0
436	20240425	135500	539719500	135900	135900	135900	135900	5
437	20240425	135400	539040000	135900	135900	135900	135900	1
438	20240425	135300	538904100	135900	135900	135900	135900	4
439	20240425	135200	538360500	135900	135900	135900	135900	6
440	20240425	135100	537545100	135800	135800	135800	135800	0
441	20240425	135000	537545100	135800	135800	135800	135800	0
442	20240425	134900	537545100	135800	135900	135900	135800	50
443	20240425	134800	530754700	135900	135900	135900	135900	34
444	20240425	134700	526134100	135900	135900	135900	135900	0
445	20240425	134600	526134100	135900	135900	135900	135900	0
446	20240425	134500	526134100	135900	135900	136000	135800	42
447	20240425	134400	520424300	135900	135900	135900	135900	0
448	20240425	134300	520424300	135900	135900	135900	135900	11
449	20240425	134200	518929400	135900	135900	135900	135900	0
450	20240425	134100	518929400	135900	135900	135900	135900	0
451	20240425	134000	518929400	135900	136000	136000	135800	38
452	20240425	133900	513765100	135900	135900	135900	135900	0
453	20240425	133800	513765100	135900	135900	135900	135900	0
454	20240425	133700	513765100	135900	135900	135900	135900	0
455	20240425	133600	513765100	135900	135900	135900	135900	5
456	20240425	133500	513085600	135900	135800	135900	135800	24
457	20240425	133400	509824200	135800	135800	135800	135800	9
458	20240425	133300	508602000	135900	135900	135900	135900	1
459	20240425	133200	508466100	135800	135800	135800	135800	5
460	20240425	133100	507787100	135700	135900	135900	135700	200
461	20240425	133000	480633400	136000	136000	136000	136000	1
462	20240425	132900	480497400	135900	135900	135900	135900	40
463	20240425	132800	475061400	135900	135900	135900	135900	2
464	20240425	132700	474789600	135900	135900	135900	135900	0
465	20240425	132600	474789600	135900	136000	136000	135900	20
466	20240425	132500	472070100	136000	136000	136000	136000	0
467	20240425	132400	472070100	136000	136000	136000	136000	0
468	20240425	132300	472070100	136000	136000	136000	136000	0
469	20240425	132200	472070100	136000	136000	136000	136000	0
470	20240425	132100	472070100	136000	136000	136000	136000	0
471	20240425	132000	472070100	136000	136000	136000	136000	0
472	20240425	131900	472070100	136000	136000	136000	136000	6
473	20240425	131800	471254100	136100	136100	136100	136100	1
474	20240425	131700	471118000	136000	136000	136000	136000	0
475	20240425	131600	471118000	136000	136100	136100	136000	31
476	20240425	131500	466899400	136200	136200	136200	136200	4
477	20240425	131400	466354600	136200	136200	136200	136200	0
478	20240425	131300	466354600	136200	136200	136200	136200	0
479	20240425	131200	466354600	136200	136200	136200	136200	0
480	20240425	131100	466354600	136200	136200	136200	136200	0
481	20240425	131000	466354600	136200	136200	136200	136200	0
482	20240425	130900	466354600	136200	136200	136200	136200	47
483	20240425	130800	459953200	136100	136100	136100	136100	0
484	20240425	130700	459953200	136100	136200	136200	136100	30
485	20240425	130600	455867700	136200	136200	136200	136200	10
486	20240425	130500	454505700	136200	136200	136200	136200	23
487	20240425	130400	451373100	136200	136200	136200	136200	1
488	20240425	130300	451236900	136300	136300	136300	136300	7
489	20240425	130200	450282800	136100	136100	136100	136100	0
490	20240425	130100	450282800	136100	136300	136300	136100	8
491	20240425	130000	449193800	136300	136300	136300	136300	0
492	20240425	125900	449193800	136300	136300	136300	136300	0
493	20240425	125800	449193800	136300	136300	136300	136300	0
494	20240425	125700	449193800	136300	136300	136300	136300	1
495	20240425	125600	449057500	136100	136100	136100	136100	0
496	20240425	125500	449057500	136100	136100	136100	136100	1
497	20240425	125400	448921400	136200	136100	136200	136100	16
498	20240425	125300	446742500	136200	136200	136200	136200	0
499	20240425	125200	446742500	136200	136200	136200	136200	0
500	20240425	125100	446742500	136200	136200	136200	136200	3
501	20240425	125000	446333900	136200	136200	136200	136200	0
502	20240425	124900	446333900	136200	136200	136200	136200	0
503	20240425	124800	446333900	136200	136200	136200	136200	7
504	20240425	124700	445380500	136300	136300	136300	136300	11
505	20240425	124600	443881200	136200	136200	136200	136200	0
506	20240425	124500	443881200	136200	136200	136200	136200	7
507	20240425	124400	442927800	136100	136100	136100	136100	0
508	20240425	124300	442927800	136100	136100	136100	136100	0
509	20240425	124200	442927800	136100	136100	136100	136100	0
510	20240425	124100	442927800	136100	136100	136100	136100	6
511	20240425	124000	442111200	136200	136200	136200	136200	0
512	20240425	123900	442111200	136200	136200	136200	136200	27
513	20240425	123800	438433800	136100	136100	136100	136100	20
514	20240425	123700	435711800	136100	136100	136100	136100	4
515	20240425	123600	435167400	136200	136200	136200	136200	10
516	20240425	123500	433805400	136200	136200	136200	136200	0
517	20240425	123400	433805400	136200	136200	136200	136200	0
518	20240425	123300	433805400	136200	136400	136400	136200	10
519	20240425	123200	432443000	136100	136200	136200	136100	22
520	20240425	123100	429448600	136200	136300	136300	136200	20
521	20240425	123000	426724100	136300	136400	136400	136300	5
522	20240425	122900	426042500	136300	136300	136300	136300	0
523	20240425	122800	426042500	136300	136300	136300	136300	0
524	20240425	122700	426042500	136300	136300	136300	136300	7
525	20240425	122600	425088400	136300	136300	136300	136300	0
526	20240425	122500	425088400	136300	136300	136300	136300	10
527	20240425	122400	423725400	136300	136300	136300	136300	5
528	20240425	122300	423043900	136300	136300	136300	136300	7
529	20240425	122200	422089800	136300	136300	136300	136300	8
530	20240425	122100	420999400	136200	136200	136200	136200	0
531	20240425	122000	420999400	136200	136200	136200	136200	0
532	20240425	121900	420999400	136200	136200	136200	136200	0
533	20240425	121800	420999400	136200	136200	136200	136200	8
534	20240425	121700	419909800	136400	136400	136400	136400	1
535	20240425	121600	419773400	136200	136200	136200	136200	0
536	20240425	121500	419773400	136200	136200	136200	136200	7
537	20240425	121400	418820000	136300	136300	136300	136300	2
538	20240425	121300	418547400	136200	136200	136200	136200	6
539	20240425	121200	417730200	136300	136200	136300	136200	119
540	20240425	121100	401522300	136200	136200	136200	136200	0
541	20240425	121000	401522300	136200	136400	136400	136200	28
542	20240425	120900	397704300	136300	136300	136300	136300	3
543	20240425	120800	397295400	136300	136300	136300	136300	1
544	20240425	120700	397159100	136400	136400	136400	136400	2
545	20240425	120600	396886300	136400	136400	136400	136400	7
546	20240425	120500	395931500	136500	136500	136500	136500	6
547	20240425	120400	395112500	136500	136500	136500	136500	0
548	20240425	120300	395112500	136500	136500	136500	136500	0
549	20240425	120200	395112500	136500	136500	136500	136500	7
550	20240425	120100	394157000	136600	136500	136600	136500	4
551	20240425	120000	393610900	136500	136500	136500	136500	3
552	20240425	115900	393201400	136500	136500	136500	136500	2
553	20240425	115800	392928400	136500	136500	136500	136500	4
554	20240425	115700	392382400	136500	136500	136500	136500	2
555	20240425	115600	392109400	136500	136500	136500	136500	4
556	20240425	115500	391563400	136500	136500	136500	136500	3
557	20240425	115400	391153900	136500	136500	136500	136500	3
558	20240425	115300	390744400	136500	136500	136500	136500	0
559	20240425	115200	390744400	136500	136500	136500	136500	5
560	20240425	115100	390061900	136500	136500	136500	136500	0
561	20240425	115000	390061900	136500	136500	136500	136500	0
562	20240425	114900	390061900	136500	136500	136500	136500	0
563	20240425	114800	390061900	136500	136600	136600	136500	12
564	20240425	114700	388423500	136600	136700	136700	136600	4
565	20240425	114600	387877000	136800	136800	136800	136800	0
566	20240425	114500	387877000	136800	136600	136800	136600	2
567	20240425	114400	387603600	136700	136700	136700	136700	58
568	20240425	114300	379675000	136500	136500	136600	136500	7
569	20240425	114200	378719100	136500	136500	136500	136500	4
570	20240425	114100	378173100	136600	136600	136600	136600	0
571	20240425	114000	378173100	136600	136600	136700	136600	24
572	20240425	113900	374894000	136600	136600	136600	136600	15
573	20240425	113800	372845000	136600	136600	136600	136600	4
574	20240425	113700	372298600	136600	136600	136600	136600	6
575	20240425	113600	371479000	136800	136700	136800	136700	8
576	20240425	113500	370385300	136600	136600	136600	136600	0
577	20240425	113400	370385300	136600	136700	136700	136600	11
578	20240425	113300	368882400	136700	136700	136700	136700	26
579	20240425	113200	365328200	136700	136700	136800	136700	24
580	20240425	113100	362047000	136800	136800	136800	136800	2
581	20240425	113000	361773400	136800	136700	136800	136700	6
582	20240425	112900	360953100	136800	136800	136800	136800	2
583	20240425	112800	360679500	136800	136800	136800	136800	11
584	20240425	112700	359174700	136800	136800	136800	136800	27
585	20240425	112600	355481100	136700	136600	136700	136600	24
586	20240425	112500	352200400	136600	136600	136600	136600	7
587	20240425	112400	351244200	136500	136500	136500	136500	6
588	20240425	112300	350425200	136600	136500	136600	136500	27
589	20240425	112200	346737300	136500	136600	136600	136500	16
590	20240425	112100	344552900	136500	136500	136500	136500	5
591	20240425	112000	343870400	136500	136500	136500	136500	2
592	20240425	111900	343597400	136500	136500	136500	136500	7
593	20240425	111800	342641900	136500	136600	136600	136500	33
594	20240425	111700	338136700	136600	136700	136700	136600	8
595	20240425	111600	337043800	136600	136600	136600	136600	5
596	20240425	111500	336360800	136700	136700	136700	136700	4
597	20240425	111400	335814000	136800	136700	136800	136700	8
598	20240425	111300	334720300	136700	136700	136700	136700	9
599	20240425	111200	333490000	136800	136800	136800	136800	10
600	20240425	111100	332122000	136700	136700	136700	136700	1
601	20240425	111000	331985300	136700	136800	136800	136700	2
602	20240425	110900	331711800	136800	136800	136800	136800	0
603	20240425	110800	331711800	136800	136800	136800	136800	26
604	20240425	110700	328155000	136900	136900	136900	136900	0
605	20240425	110600	328155000	136900	136900	136900	136900	45
606	20240425	110500	321994500	136900	136500	136900	136500	185
607	20240425	110400	296739100	136800	136700	136800	136500	139
608	20240425	110300	277738100	136700	136600	136700	136600	78
609	20240425	110200	267080500	136600	136600	136600	136600	14
610	20240425	110100	265168100	136600	136600	136600	136600	47
611	20240425	110000	258747900	136500	136500	136500	136500	7
612	20240425	105900	257792400	136200	136200	136200	136200	10
613	20240425	105800	256430400	136500	136200	136500	136200	149
614	20240425	105700	236117600	136100	136100	136100	136100	22
615	20240425	105600	233123400	136100	136100	136100	136100	0
616	20240425	105500	233123400	136100	136100	136100	136100	1
617	20240425	105400	232987300	136200	136200	136200	136200	11
618	20240425	105300	231489100	136200	136200	136200	136200	0
619	20240425	105200	231489100	136200	136100	136200	136100	78
620	20240425	105100	220867200	136000	136100	136100	136000	37
621	20240425	105000	215833700	136200	136100	136200	136100	3
622	20240425	104900	215425300	136200	136200	136200	136200	0
623	20240425	104800	215425300	136200	136200	136200	136200	0
624	20240425	104700	215425300	136200	136100	136200	136100	36
625	20240425	104600	210524100	136200	136100	136200	136100	6
626	20240425	104500	209707400	136100	136300	136300	136100	2
627	20240425	104400	209435000	136300	136100	136300	136100	76
628	20240425	104300	199081300	136100	136100	136100	136100	0
629	20240425	104200	199081300	136100	136100	136100	136100	0
630	20240425	104100	199081300	136100	136200	136200	136100	32
631	20240425	104000	194725100	136300	136000	136300	135900	102
632	20240425	103900	180846100	136100	136100	136100	136100	7
633	20240425	103800	179893400	136100	136100	136100	136100	0
634	20240425	103700	179893400	136100	136100	136100	136100	2
635	20240425	103600	179621200	136200	136200	136200	136200	1
636	20240425	103500	179485000	136200	136200	136200	136200	0
637	20240425	103400	179485000	136200	136000	136200	136000	107
638	20240425	103300	164932000	135900	135800	135900	135800	80
639	20240425	103200	154064400	135800	135500	135800	135500	331
640	20240425	103100	109176500	135400	135400	135400	135400	1
641	20240425	103000	109041100	135400	135500	135500	135400	5
642	20240425	102900	108363800	135500	135500	135500	135500	5
643	20240425	102800	107686300	135500	135500	135500	135500	0
644	20240425	102700	107686300	135500	135400	135500	135400	8
645	20240425	102600	106602900	135400	135400	135400	135300	28
646	20240425	102500	102812300	135500	135500	135500	135500	0
647	20240425	102400	102812300	135500	135500	135500	135500	2
648	20240425	102300	102541300	135400	135400	135400	135400	0
649	20240425	102200	102541300	135400	135400	135400	135400	6
650	20240425	102100	101728900	135500	135400	135500	135400	9
651	20240425	102000	100510100	135400	135400	135400	135400	57
652	20240425	101900	92792300	135400	135400	135400	135400	6
653	20240425	101800	91979900	135500	135500	135500	135500	58
654	20240425	101700	84120900	135500	135500	135500	135500	0
655	20240425	101600	84120900	135500	135500	135500	135500	0
656	20240425	101500	84120900	135500	135500	135600	135500	56
657	20240425	101400	76532700	135500	135500	135500	135500	2
658	20240425	101300	76261700	135600	135600	135600	135600	0
659	20240425	101200	76261700	135600	135500	135600	135500	3
660	20240425	101100	75855000	135500	135500	135500	135500	0
661	20240425	101000	75855000	135500	135500	135500	135500	2
662	20240425	100900	75584000	135600	135600	135600	135600	2
663	20240425	100800	75312800	135600	135700	135700	135600	25
664	20240425	100700	71922500	135600	135600	135600	135600	0
665	20240425	100600	71922500	135600	135600	135600	135600	2
666	20240425	100500	71651300	135600	135600	135600	135600	1
667	20240425	100400	71515700	135600	135600	135600	135600	1
668	20240425	100300	71380100	135800	135800	135800	135500	7
669	20240425	100200	70429800	135500	135500	135500	135500	5
670	20240425	100100	69752300	135800	135700	135800	135700	3
671	20240425	100000	69345100	135500	135400	135500	135400	4
672	20240425	095900	68803400	135300	135300	135300	135300	10
673	20240425	095800	67450400	135300	135300	135300	135300	3
674	20240425	095700	67044500	135300	135300	135300	135300	6
675	20240425	095600	66232700	135700	135700	135700	135700	0
676	20240425	095500	66232700	135700	135700	135700	135700	0
677	20240425	095400	66232700	135700	135800	135800	135700	32
678	20240425	095300	61890200	135800	135800	135800	135800	0
679	20240425	095200	61890200	135800	135700	135800	135700	3
680	20240425	095100	61483000	135800	135800	135800	135800	0
681	20240425	095000	61483000	135800	135800	135800	135800	0
682	20240425	094900	61483000	135800	135800	135800	135800	2
683	20240425	094800	61211400	135800	135700	135800	135700	28
684	20240425	094700	57411300	135700	135700	135700	135700	12
685	20240425	094600	55782900	135600	135600	135600	135600	112
686	20240425	094500	40595700	135400	135300	135400	135200	142
687	20240425	094400	21374600	135200	135200	135200	135200	5
688	20240425	094300	20698600	135100	135100	135100	135100	0
689	20240425	094200	20698600	135100	135000	135100	135000	31
690	20240425	094100	16511700	134900	134900	134900	134900	0
691	20240425	094000	16511700	134900	134900	134900	134900	1
692	20240425	093900	16376800	134900	135000	135000	134900	3
693	20240425	093800	15972000	135000	135000	135000	135000	1
694	20240425	093700	15837000	135000	135000	135000	135000	0
695	20240425	093600	15837000	135000	135000	135000	135000	0
696	20240425	093500	15837000	135000	135000	135000	135000	1
697	20240425	093400	15702000	134900	134900	134900	134900	8
698	20240425	093300	14622800	134900	134900	134900	134900	0
699	20240425	093200	14622800	134900	134900	134900	134900	0
700	20240425	093100	14622800	134900	134900	134900	134900	0
701	20240425	093000	14622800	134900	134900	134900	134900	0
702	20240425	092900	14622800	134900	134900	134900	134900	0
703	20240425	092800	14622800	134900	134900	134900	134900	1
704	20240425	092700	14487900	134700	134700	134700	134700	1
705	20240425	092600	14353200	134600	134600	134600	134600	0
706	20240425	092500	14353200	134600	134600	134600	134600	0
707	20240425	092400	14353200	134600	134600	134600	134600	0
708	20240425	092300	14353200	134600	134600	134600	134600	0
709	20240425	092200	14353200	134600	134600	134600	134600	8
710	20240425	092100	13276400	134600	134600	134600	134600	0
711	20240425	092000	13276400	134600	134600	134600	134600	1
712	20240425	091900	13141800	135000	135000	135000	135000	1
713	20240425	091800	13006800	135000	135000	135000	135000	0
714	20240425	091700	13006800	135000	135000	135000	135000	10
715	20240425	091600	11656800	135000	135000	135000	135000	1
716	20240425	091500	11521800	135100	135100	135100	135100	4
717	20240425	091400	10981400	135300	135300	135300	135300	1
718	20240425	091300	10846100	135200	135200	135200	135200	0
719	20240425	091200	10846100	135200	135200	135200	135200	1
720	20240425	091100	10710900	135300	135300	135300	135300	2
721	20240425	091000	10440300	135400	135400	135400	135400	0
722	20240425	090900	10440300	135400	135400	135400	135400	0
723	20240425	090800	10440300	135400	135400	135400	135400	0
724	20240425	090700	10440300	135400	135400	135400	135400	2
725	20240425	090600	10169500	135400	135500	135500	135400	2
726	20240425	090500	9898600	135500	135500	135500	135500	1
727	20240425	090400	9763100	135500	135500	135500	135500	0
728	20240425	090300	9763100	135500	135500	135500	135500	0
729	20240425	090200	9763100	135500	135400	135500	135400	10
730	20240425	090100	8408200	135600	135600	135600	135600	1
731	20240425	090000	8272600	135700	135600	135700	135600	61