KissMeData/174900/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	201200	1382907965	9780	9780	9780	9780	1767
3	20250424	201100	1382907965	9780	9780	9780	9780	0
4	20250424	201000	1382907965	9780	9780	9780	9780	0
5	20250424	200900	1382907965	9780	9780	9780	9780	0
6	20250424	200800	1382907965	9780	9780	9780	9780	0
7	20250424	200700	1382907965	9780	9780	9780	9780	0
8	20250424	200600	1382907965	9780	9780	9780	9780	0
9	20250424	200500	1382907965	9780	9780	9780	9780	0
10	20250424	200400	1382907965	9780	9780	9780	9780	0
11	20250424	200300	1382907965	9780	9780	9780	9780	0
12	20250424	200200	1382907965	9780	9780	9780	9780	0
13	20250424	200100	1382907965	9780	9780	9780	9780	0
14	20250424	200000	1382907965	9780	9780	9780	9780	0
15	20250424	195900	1382907965	9780	9780	9780	9780	0
16	20250424	195800	1382907965	9780	9780	9780	9780	0
17	20250424	195700	1382907965	9780	9780	9780	9780	0
18	20250424	195600	1382907965	9780	9780	9780	9780	0
19	20250424	195500	1382907965	9780	9780	9780	9780	0
20	20250424	195400	1382907965	9780	9780	9780	9780	0
21	20250424	195300	1382907965	9780	9780	9780	9780	0
22	20250424	195200	1382907965	9780	9780	9780	9780	0
23	20250424	195100	1382907965	9780	9780	9780	9780	0
24	20250424	195000	1382907965	9780	9780	9780	9780	0
25	20250424	194900	1382907965	9780	9780	9780	9780	0
26	20250424	194800	1382907965	9780	9780	9780	9780	0
27	20250424	194700	1382907965	9780	9780	9780	9780	0
28	20250424	194600	1382907965	9780	9780	9780	9780	0
29	20250424	194500	1382907965	9780	9780	9780	9780	0
30	20250424	194400	1382907965	9780	9780	9780	9780	0
31	20250424	194300	1382907965	9780	9780	9780	9780	0
32	20250424	194200	1382907965	9780	9780	9780	9780	1767
33	20250424	194100	1382907965	9780	9780	9780	9780	0
34	20250424	194000	1382907965	9780	9780	9780	9780	0
35	20250424	193900	1382907965	9780	9780	9780	9780	0
36	20250424	193800	1382907965	9780	9780	9780	9780	0
37	20250424	193700	1382907965	9780	9780	9780	9780	0
38	20250424	193600	1382907965	9780	9780	9780	9780	0
39	20250424	193500	1382907965	9780	9780	9780	9780	0
40	20250424	193400	1382907965	9780	9780	9780	9780	0
41	20250424	193300	1382907965	9780	9780	9780	9780	0
42	20250424	193200	1382907965	9780	9780	9780	9780	0
43	20250424	193100	1382907965	9780	9780	9780	9780	0
44	20250424	193000	1382907965	9780	9780	9780	9780	0
45	20250424	192900	1382907965	9780	9780	9780	9780	0
46	20250424	192800	1382907965	9780	9780	9780	9780	0
47	20250424	192700	1382907965	9780	9780	9780	9780	0
48	20250424	192600	1382907965	9780	9780	9780	9780	0
49	20250424	192500	1382907965	9780	9780	9780	9780	0
50	20250424	192400	1382907965	9780	9780	9780	9780	0
51	20250424	192300	1382907965	9780	9780	9780	9780	0
52	20250424	192200	1382907965	9780	9780	9780	9780	0
53	20250424	192100	1382907965	9780	9780	9780	9780	0
54	20250424	192000	1382907965	9780	9780	9780	9780	0
55	20250424	191900	1382907965	9780	9780	9780	9780	0
56	20250424	191800	1382907965	9780	9780	9780	9780	0
57	20250424	191700	1382907965	9780	9780	9780	9780	0
58	20250424	191600	1382907965	9780	9780	9780	9780	0
59	20250424	191500	1382907965	9780	9780	9780	9780	0
60	20250424	191400	1382907965	9780	9780	9780	9780	0
61	20250424	191300	1382907965	9780	9780	9780	9780	0
62	20250424	191200	1382907965	9780	9780	9780	9780	1767
63	20250424	191100	1382907965	9780	9780	9780	9780	0
64	20250424	191000	1382907965	9780	9780	9780	9780	0
65	20250424	190900	1382907965	9780	9780	9780	9780	0
66	20250424	190800	1382907965	9780	9780	9780	9780	0
67	20250424	190700	1382907965	9780	9780	9780	9780	0
68	20250424	190600	1382907965	9780	9780	9780	9780	0
69	20250424	190500	1382907965	9780	9780	9780	9780	0
70	20250424	190400	1382907965	9780	9780	9780	9780	0
71	20250424	190300	1382907965	9780	9780	9780	9780	0
72	20250424	190200	1382907965	9780	9780	9780	9780	0
73	20250424	190100	1382907965	9780	9780	9780	9780	0
74	20250424	190000	1382907965	9780	9780	9780	9780	0
75	20250424	185900	1382907965	9780	9780	9780	9780	0
76	20250424	185800	1382907965	9780	9780	9780	9780	0
77	20250424	185700	1382907965	9780	9780	9780	9780	0
78	20250424	185600	1382907965	9780	9780	9780	9780	0
79	20250424	185500	1382907965	9780	9780	9780	9780	0
80	20250424	185400	1382907965	9780	9780	9780	9780	0
81	20250424	185300	1382907965	9780	9780	9780	9780	0
82	20250424	185200	1382907965	9780	9780	9780	9780	0
83	20250424	185100	1382907965	9780	9780	9780	9780	0
84	20250424	185000	1382907965	9780	9780	9780	9780	0
85	20250424	184900	1382907965	9780	9780	9780	9780	0
86	20250424	184800	1382907965	9780	9780	9780	9780	0
87	20250424	184700	1382907965	9780	9780	9780	9780	0
88	20250424	184600	1382907965	9780	9780	9780	9780	0
89	20250424	184500	1382907965	9780	9780	9780	9780	0
90	20250424	184400	1382907965	9780	9780	9780	9780	0
91	20250424	184300	1382907965	9780	9780	9780	9780	0
92	20250424	184200	1382907965	9780	9780	9780	9780	1767
93	20250424	184100	1382907965	9780	9780	9780	9780	0
94	20250424	184000	1382907965	9780	9780	9780	9780	0
95	20250424	183900	1382907965	9780	9780	9780	9780	0
96	20250424	183800	1382907965	9780	9780	9780	9780	0
97	20250424	183700	1382907965	9780	9780	9780	9780	0
98	20250424	183600	1382907965	9780	9780	9780	9780	0
99	20250424	183500	1382907965	9780	9780	9780	9780	0
100	20250424	183400	1382907965	9780	9780	9780	9780	0
101	20250424	183300	1382907965	9780	9780	9780	9780	0
102	20250424	183200	1382907965	9780	9780	9780	9780	0
103	20250424	183100	1382907965	9780	9780	9780	9780	0
104	20250424	183000	1382907965	9780	9780	9780	9780	0
105	20250424	182900	1382907965	9780	9780	9780	9780	0
106	20250424	182800	1382907965	9780	9780	9780	9780	0
107	20250424	182700	1382907965	9780	9780	9780	9780	0
108	20250424	182600	1382907965	9780	9780	9780	9780	0
109	20250424	182500	1382907965	9780	9780	9780	9780	0
110	20250424	182400	1382907965	9780	9780	9780	9780	0
111	20250424	182300	1382907965	9780	9780	9780	9780	0
112	20250424	182200	1382907965	9780	9780	9780	9780	0
113	20250424	182100	1382907965	9780	9780	9780	9780	0
114	20250424	182000	1382907965	9780	9780	9780	9780	0
115	20250424	181900	1382907965	9780	9780	9780	9780	0
116	20250424	181800	1382907965	9780	9780	9780	9780	0
117	20250424	181700	1382907965	9780	9780	9780	9780	0
118	20250424	181600	1382907965	9780	9780	9780	9780	0
119	20250424	181500	1382907965	9780	9780	9780	9780	0
120	20250424	181400	1382907965	9780	9780	9780	9780	0
121	20250424	181300	1382907965	9780	9780	9780	9780	0
122	20250424	181200	1382907965	9780	9780	9780	9780	1767
123	20250424	181100	1382907965	9780	9780	9780	9780	0
124	20250424	181000	1382907965	9780	9780	9780	9780	0
125	20250424	180900	1382907965	9780	9780	9780	9780	0
126	20250424	180800	1382907965	9780	9780	9780	9780	0
127	20250424	180700	1382907965	9780	9780	9780	9780	0
128	20250424	180600	1382907965	9780	9780	9780	9780	0
129	20250424	180500	1382907965	9780	9780	9780	9780	0
130	20250424	180400	1382907965	9780	9780	9780	9780	0
131	20250424	180300	1382907965	9780	9780	9780	9780	0
132	20250424	180200	1382907965	9780	9780	9780	9780	0
133	20250424	180100	1382907965	9780	9780	9780	9780	0
134	20250424	180000	1382907965	9780	9780	9780	9780	0
135	20250424	175900	1382907965	9780	9780	9780	9780	0
136	20250424	175800	1382907965	9780	9780	9780	9780	0
137	20250424	175700	1382907965	9780	9780	9780	9780	0
138	20250424	175600	1382907965	9780	9780	9780	9780	0
139	20250424	175500	1382907965	9780	9780	9780	9780	0
140	20250424	175400	1382907965	9780	9780	9780	9780	0
141	20250424	175300	1382907965	9780	9780	9780	9780	0
142	20250424	175200	1382907965	9780	9780	9780	9780	0
143	20250424	175100	1382907965	9780	9780	9780	9780	0
144	20250424	175000	1382907965	9780	9780	9780	9780	0
145	20250424	174900	1382907965	9780	9780	9780	9780	0
146	20250424	174800	1382907965	9780	9780	9780	9780	0
147	20250424	174700	1382907965	9780	9780	9780	9780	0
148	20250424	174600	1382907965	9780	9780	9780	9780	0
149	20250424	174500	1382907965	9780	9780	9780	9780	0
150	20250424	174400	1382907965	9780	9780	9780	9780	0
151	20250424	174300	1382907965	9780	9780	9780	9780	0
152	20250424	174200	1382907965	9780	9780	9780	9780	1767
153	20250424	174100	1382907965	9780	9780	9780	9780	0
154	20250424	174000	1382907965	9780	9780	9780	9780	0
155	20250424	173900	1382907965	9780	9780	9780	9780	0
156	20250424	173800	1382907965	9780	9780	9780	9780	0
157	20250424	173700	1382907965	9780	9780	9780	9780	0
158	20250424	173600	1382907965	9780	9780	9780	9780	0
159	20250424	173500	1382907965	9780	9780	9780	9780	0
160	20250424	173400	1382907965	9780	9780	9780	9780	0
161	20250424	173300	1382907965	9780	9780	9780	9780	0
162	20250424	173200	1382907965	9780	9780	9780	9780	0
163	20250424	173100	1382907965	9780	9780	9780	9780	0
164	20250424	173000	1382907965	9780	9780	9780	9780	0
165	20250424	172900	1382907965	9780	9780	9780	9780	0
166	20250424	172800	1382907965	9780	9780	9780	9780	0
167	20250424	172700	1382907965	9780	9780	9780	9780	0
168	20250424	172600	1382907965	9780	9780	9780	9780	0
169	20250424	172500	1382907965	9780	9780	9780	9780	0
170	20250424	172400	1382907965	9780	9780	9780	9780	0
171	20250424	172300	1382907965	9780	9780	9780	9780	0
172	20250424	172200	1382907965	9780	9780	9780	9780	0
173	20250424	172100	1382907965	9780	9780	9780	9780	0
174	20250424	172000	1382907965	9780	9780	9780	9780	0
175	20250424	171900	1382907965	9780	9780	9780	9780	0
176	20250424	171800	1382907965	9780	9780	9780	9780	0
177	20250424	171700	1382907965	9780	9780	9780	9780	0
178	20250424	171600	1382907965	9780	9780	9780	9780	0
179	20250424	171500	1382907965	9780	9780	9780	9780	0
180	20250424	171400	1382907965	9780	9780	9780	9780	0
181	20250424	171300	1382907965	9780	9780	9780	9780	0
182	20250424	171200	1382907965	9780	9780	9780	9780	1767
183	20250424	171100	1382907965	9780	9780	9780	9780	0
184	20250424	171000	1382907965	9780	9780	9780	9780	0
185	20250424	170900	1382907965	9780	9780	9780	9780	0
186	20250424	170800	1382907965	9780	9780	9780	9780	0
187	20250424	170700	1382907965	9780	9780	9780	9780	0
188	20250424	170600	1382907965	9780	9780	9780	9780	0
189	20250424	170500	1382907965	9780	9780	9780	9780	0
190	20250424	170400	1382907965	9780	9780	9780	9780	0
191	20250424	170300	1382907965	9780	9780	9780	9780	0
192	20250424	170200	1382907965	9780	9780	9780	9780	0
193	20250424	170100	1382907965	9780	9780	9780	9780	0
194	20250424	170000	1382907965	9780	9780	9780	9780	0
195	20250424	165900	1382907965	9780	9780	9780	9780	0
196	20250424	165800	1382907965	9780	9780	9780	9780	0
197	20250424	165700	1382907965	9780	9780	9780	9780	0
198	20250424	165600	1382907965	9780	9780	9780	9780	0
199	20250424	165500	1382907965	9780	9780	9780	9780	0
200	20250424	165400	1382907965	9780	9780	9780	9780	0
201	20250424	165300	1382907965	9780	9780	9780	9780	0
202	20250424	165200	1382907965	9780	9780	9780	9780	0
203	20250424	165100	1382907965	9780	9780	9780	9780	0
204	20250424	165000	1382907965	9780	9780	9780	9780	0
205	20250424	164900	1382907965	9780	9780	9780	9780	0
206	20250424	164800	1382907965	9780	9780	9780	9780	0
207	20250424	164700	1382907965	9780	9780	9780	9780	0
208	20250424	164600	1382907965	9780	9780	9780	9780	0
209	20250424	164500	1382907965	9780	9780	9780	9780	0
210	20250424	164400	1382907965	9780	9780	9780	9780	0
211	20250424	164300	1382907965	9780	9780	9780	9780	0
212	20250424	164200	1382907965	9780	9780	9780	9780	1767
213	20250424	164100	1382907965	9780	9780	9780	9780	0
214	20250424	164000	1382907965	9780	9780	9780	9780	0
215	20250424	163900	1382907965	9780	9780	9780	9780	0
216	20250424	163800	1382907965	9780	9780	9780	9780	0
217	20250424	163700	1382907965	9780	9780	9780	9780	0
218	20250424	163600	1382907965	9780	9780	9780	9780	0
219	20250424	163500	1382907965	9780	9780	9780	9780	0
220	20250424	163400	1382907965	9780	9780	9780	9780	0
221	20250424	163300	1382907965	9780	9780	9780	9780	0
222	20250424	163200	1382907965	9780	9780	9780	9780	0
223	20250424	163100	1382907965	9780	9780	9780	9780	0
224	20250424	163000	1382907965	9780	9780	9780	9780	0
225	20250424	162900	1382907965	9780	9780	9780	9780	0
226	20250424	162800	1382907965	9780	9780	9780	9780	0
227	20250424	162700	1382907965	9780	9780	9780	9780	0
228	20250424	162600	1382907965	9780	9780	9780	9780	0
229	20250424	162500	1382907965	9780	9780	9780	9780	0
230	20250424	162400	1382907965	9780	9780	9780	9780	0
231	20250424	162300	1382907965	9780	9780	9780	9780	0
232	20250424	162200	1382907965	9780	9780	9780	9780	0
233	20250424	162100	1382907965	9780	9780	9780	9780	0
234	20250424	162000	1382907965	9780	9780	9780	9780	0
235	20250424	161900	1382907965	9780	9780	9780	9780	0
236	20250424	161800	1382907965	9780	9780	9780	9780	0
237	20250424	161700	1382907965	9780	9780	9780	9780	0
238	20250424	161600	1382907965	9780	9780	9780	9780	0
239	20250424	161500	1382907965	9780	9780	9780	9780	0
240	20250424	161400	1382907965	9780	9780	9780	9780	0
241	20250424	161300	1382907965	9780	9780	9780	9780	0
242	20250424	161200	1382907965	9780	9780	9780	9780	1767
243	20250424	161100	1382907965	9780	9780	9780	9780	0
244	20250424	161000	1382907965	9780	9780	9780	9780	0
245	20250424	160900	1382907965	9780	9780	9780	9780	0
246	20250424	160800	1382907965	9780	9780	9780	9780	0
247	20250424	160700	1382907965	9780	9780	9780	9780	0
248	20250424	160600	1382907965	9780	9780	9780	9780	0
249	20250424	160500	1382907965	9780	9780	9780	9780	0
250	20250424	160400	1382907965	9780	9780	9780	9780	0
251	20250424	160300	1382907965	9780	9780	9780	9780	0
252	20250424	160200	1382907965	9780	9780	9780	9780	0
253	20250424	160100	1382907965	9780	9780	9780	9780	0
254	20250424	160000	1382907965	9780	9780	9780	9780	0
255	20250424	155900	1382907965	9780	9780	9780	9780	0
256	20250424	155800	1382907965	9780	9780	9780	9780	0
257	20250424	155700	1382907965	9780	9780	9780	9780	0
258	20250424	155600	1382907965	9780	9780	9780	9780	0
259	20250424	155500	1382907965	9780	9780	9780	9780	0
260	20250424	155400	1382907965	9780	9780	9780	9780	0
261	20250424	155300	1382907965	9780	9780	9780	9780	0
262	20250424	155200	1382907965	9780	9780	9780	9780	0
263	20250424	155100	1382907965	9780	9780	9780	9780	0
264	20250424	155000	1382907965	9780	9780	9780	9780	0
265	20250424	154900	1382907965	9780	9780	9780	9780	0
266	20250424	154800	1382907965	9780	9780	9780	9780	0
267	20250424	154700	1382907965	9780	9780	9780	9780	0
268	20250424	154600	1382907965	9780	9780	9780	9780	0
269	20250424	154500	1382907965	9780	9780	9780	9780	0
270	20250424	154400	1382907965	9780	9780	9780	9780	0
271	20250424	154300	1382907965	9780	9780	9780	9780	0
272	20250424	154200	1382907965	9780	9780	9780	9780	1767
273	20250424	154100	1382907965	9780	9780	9780	9780	0
274	20250424	154000	1382907965	9780	9780	9780	9780	0
275	20250424	153900	1382907965	9780	9780	9780	9780	0
276	20250424	153800	1382907965	9780	9780	9780	9780	0
277	20250424	153700	1382907965	9780	9780	9780	9780	0
278	20250424	153600	1382907965	9780	9780	9780	9780	0
279	20250424	153500	1382907965	9780	9780	9780	9780	0
280	20250424	153400	1382907965	9780	9780	9780	9780	0
281	20250424	153300	1382907965	9780	9780	9780	9780	0
282	20250424	153200	1382907965	9780	9780	9780	9780	0
283	20250424	153100	1382907965	9780	9780	9780	9780	0
284	20250424	153000	1382907965	9780	9780	9780	9780	1767
285	20250424	152900	1365626705	9780	9780	9780	9780	0
286	20250424	152800	1365626705	9780	9780	9780	9780	0
287	20250424	152700	1365626705	9780	9780	9780	9780	0
288	20250424	152600	1365626705	9780	9780	9780	9780	0
289	20250424	152500	1365626705	9780	9780	9780	9780	0
290	20250424	152400	1365626705	9780	9780	9780	9780	0
291	20250424	152300	1365626705	9780	9780	9780	9780	0
292	20250424	152200	1365626705	9780	9780	9780	9780	0
293	20250424	152100	1365626705	9780	9780	9780	9780	0
294	20250424	152000	1365626705	9780	9780	9780	9780	0
295	20250424	151900	1365626705	9780	9780	9800	9780	376
296	20250424	151800	1361949405	9780	9790	9790	9780	131
297	20250424	151700	1360667995	9770	9770	9790	9770	732
298	20250424	151600	1353516055	9770	9770	9770	9770	26
299	20250424	151500	1353262035	9780	9760	9780	9760	132
300	20250424	151400	1351973075	9760	9770	9770	9760	51
301	20250424	151300	1351475215	9770	9740	9770	9740	632
302	20250424	151200	1345306635	9740	9750	9750	9740	22
303	20250424	151100	1345092345	9740	9740	9740	9740	1
304	20250424	151000	1345082605	9730	9730	9740	9730	74
305	20250424	150900	1344362345	9720	9720	9720	9720	2
306	20250424	150800	1344342905	9720	9710	9720	9710	46
307	20250424	150700	1343896035	9720	9720	9720	9720	25
308	20250424	150600	1343653035	9720	9730	9730	9720	36
309	20250424	150500	1343302965	9720	9740	9740	9720	19
310	20250424	150400	1343118115	9730	9750	9750	9730	24
311	20250424	150300	1342884355	9730	9730	9730	9730	27
312	20250424	150200	1342621645	9740	9750	9750	9740	27
313	20250424	150100	1342358625	9750	9750	9750	9750	1
314	20250424	150000	1342348875	9770	9780	9780	9770	507
315	20250424	145900	1337391075	9780	9770	9780	9770	1088
316	20250424	145800	1326757135	9750	9690	9760	9690	635
317	20250424	145700	1320563155	9700	9710	9710	9700	226
318	20250424	145600	1318370345	9710	9760	9760	9710	25
319	20250424	145500	1318127445	9760	9710	9760	9710	31
320	20250424	145400	1317826185	9750	9710	9750	9710	765
321	20250424	145300	1310371605	9700	9700	9700	9700	0
322	20250424	145200	1310371605	9700	9710	9710	9700	47
323	20250424	145100	1309915495	9700	9700	9700	9700	0
324	20250424	145000	1309915495	9700	9700	9700	9700	47
325	20250424	144900	1309459595	9700	9740	9740	9700	340
326	20250424	144800	1306156795	9690	9690	9690	9690	99
327	20250424	144700	1305197485	9690	9690	9690	9690	26
328	20250424	144600	1304945545	9690	9690	9690	9690	72
329	20250424	144500	1304247865	9690	9740	9740	9690	49
330	20250424	144400	1303771905	9690	9690	9690	9690	21
331	20250424	144300	1303568415	9700	9700	9700	9700	0
332	20250424	144200	1303568415	9700	9690	9750	9690	181
333	20250424	144100	1301806665	9740	9680	9750	9680	1592
334	20250424	144000	1286295575	9680	9680	9680	9680	0
335	20250424	143900	1286295575	9680	9680	9680	9680	49
336	20250424	143800	1285821255	9690	9690	9690	9690	0
337	20250424	143700	1285821255	9690	9690	9690	9690	47
338	20250424	143600	1285365825	9750	9660	9750	9660	1150
339	20250424	143500	1274200215	9660	9690	9690	9660	352
340	20250424	143400	1270789995	9660	9660	9660	9660	306
341	20250424	143300	1267834035	9660	9710	9710	9660	1382
342	20250424	143200	1254469395	9670	9680	9680	9670	31
343	20250424	143100	1254169565	9670	9670	9670	9670	22
344	20250424	143000	1253956825	9670	9670	9670	9670	1
345	20250424	142900	1253947155	9670	9680	9680	9670	41
346	20250424	142800	1253550485	9670	9670	9670	9670	0
347	20250424	142700	1253550485	9670	9670	9670	9670	57
348	20250424	142600	1252999295	9670	9670	9670	9660	697
349	20250424	142500	1246264165	9670	9690	9690	9670	530
350	20250424	142400	1241131945	9700	9700	9700	9700	17
351	20250424	142300	1240967045	9700	9700	9700	9700	21
352	20250424	142200	1240763345	9700	9700	9700	9700	0
353	20250424	142100	1240763345	9700	9700	9700	9700	47
354	20250424	142000	1240307445	9710	9710	9710	9710	0
355	20250424	141900	1240307445	9710	9710	9710	9710	47
356	20250424	141800	1239851075	9710	9710	9710	9710	0
357	20250424	141700	1239851075	9710	9700	9710	9700	32
358	20250424	141600	1239540575	9710	9710	9710	9710	26
359	20250424	141500	1239288115	9710	9710	9710	9710	51
360	20250424	141400	1238792905	9780	9700	9780	9700	242
361	20250424	141300	1236435505	9740	9720	9740	9720	408
362	20250424	141200	1232469725	9730	9730	9730	9730	0
363	20250424	141100	1232469725	9730	9740	9740	9730	245
364	20250424	141000	1230085435	9750	9750	9750	9750	0
365	20250424	140900	1230085435	9750	9760	9760	9750	285
366	20250424	140800	1227306355	9760	9760	9760	9760	2
367	20250424	140700	1227286835	9750	9760	9760	9750	206
368	20250424	140600	1225276845	9760	9760	9760	9760	47
369	20250424	140500	1224818125	9740	9740	9740	9740	125
370	20250424	140400	1223600625	9740	9740	9740	9740	0
371	20250424	140300	1223600625	9740	9740	9740	9740	25
372	20250424	140200	1223357125	9740	9740	9740	9740	22
373	20250424	140100	1223142845	9740	9740	9740	9740	526
374	20250424	140000	1218019605	9740	9740	9740	9740	21
375	20250424	135900	1217815065	9750	9750	9750	9750	230
376	20250424	135800	1215572565	9740	9740	9740	9740	47
377	20250424	135700	1215114785	9750	9750	9750	9750	372
378	20250424	135600	1211487785	9750	9750	9750	9750	47
379	20250424	135500	1211029535	9750	9750	9750	9750	0
380	20250424	135400	1211029535	9750	9760	9760	9750	721
381	20250424	135300	1203992785	9760	9760	9760	9760	126
382	20250424	135200	1202763025	9760	9760	9760	9760	22
383	20250424	135100	1202548305	9820	9760	9820	9760	126
384	20250424	135000	1201312685	9770	9770	9770	9770	71
385	20250424	134900	1200619015	9770	9770	9770	9770	0
386	20250424	134800	1200619015	9770	9760	9770	9760	76
387	20250424	134700	1199876975	9760	9760	9760	9760	0
388	20250424	134600	1199876975	9760	9790	9790	9760	460
389	20250424	134500	1195386175	9740	9790	9790	9740	1125
390	20250424	134400	1184423675	9740	9740	9740	9740	21
391	20250424	134300	1184219135	9730	9730	9790	9730	28
392	20250424	134200	1183946635	9740	9740	9740	9740	22
393	20250424	134100	1183732355	9750	9750	9750	9750	500
394	20250424	134000	1178857355	9750	9840	9840	9750	1204
395	20250424	133900	1167098615	9810	9810	9810	9800	604
396	20250424	133800	1161176705	9850	9840	9850	9820	723
397	20250424	133700	1154056775	9870	9870	9870	9870	0
398	20250424	133600	1154056775	9870	9890	9915	9870	4274
399	20250424	133500	1111750375	9880	9870	9890	9870	576
400	20250424	133400	1106058885	9860	9830	9860	9830	435
401	20250424	133300	1101772595	9840	9830	9840	9820	192
402	20250424	133200	1099883825	9830	9830	9830	9830	21
403	20250424	133100	1099677395	9830	9830	9830	9830	168
404	20250424	133000	1098025955	9830	9825	9830	9825	48
405	20250424	132900	1097554220	9820	9805	9820	9805	1068
406	20250424	132800	1087076790	9810	9800	9810	9800	53
407	20250424	132700	1086557080	9800	9800	9800	9800	25
408	20250424	132600	1086312080	9820	9800	9820	9800	1572
409	20250424	132500	1070885040	9800	9785	9810	9785	1754
410	20250424	132400	1053693420	9775	9775	9775	9775	0
411	20250424	132300	1053693420	9775	9775	9775	9775	62
412	20250424	132200	1053087370	9780	9800	9800	9780	3393
413	20250424	132100	1019871820	9800	9800	9800	9800	21
414	20250424	132000	1019666020	9800	9800	9800	9800	34
415	20250424	131900	1019332820	9800	9800	9800	9800	28
416	20250424	131800	1019058420	9810	9790	9810	9790	833
417	20250424	131700	1010887090	9800	9810	9810	9800	828
418	20250424	131600	1002772190	9820	9820	9820	9820	100
419	20250424	131500	1001790190	9800	9800	9800	9800	147
420	20250424	131400	1000349590	9800	9800	9800	9800	0
421	20250424	131300	1000349590	9800	9800	9800	9800	32
422	20250424	131200	1000035990	9800	9800	9800	9800	36
423	20250424	131100	999683190	9840	9800	9840	9800	44
424	20250424	131000	999251070	9830	9800	9830	9800	124
425	20250424	130900	998033650	9800	9840	9840	9800	77
426	20250424	130800	997277670	9820	9810	9820	9810	84
427	20250424	130700	996453610	9800	9800	9810	9780	1054
428	20250424	130600	986124760	9800	9790	9800	9790	110
429	20250424	130500	985047360	9770	9770	9770	9770	22
430	20250424	130400	984832420	9770	9750	9770	9750	1740
431	20250424	130300	967864400	9730	9730	9730	9730	521
432	20250424	130200	962795070	9730	9730	9730	9730	26
433	20250424	130100	962542090	9730	9730	9730	9730	26
434	20250424	130000	962289110	9740	9720	9740	9720	828
435	20250424	125900	954224590	9720	9740	9740	9720	138
436	20250424	125800	952881430	9720	9720	9720	9720	0
437	20250424	125700	952881430	9720	9710	9740	9710	86
438	20250424	125600	952045170	9710	9710	9710	9710	811
439	20250424	125500	944170360	9700	9700	9700	9700	41
440	20250424	125400	943772660	9700	9700	9700	9700	28
441	20250424	125300	943501060	9690	9710	9710	9690	17
442	20250424	125200	943336170	9690	9690	9690	9690	0
443	20250424	125100	943336170	9690	9690	9690	9690	34
444	20250424	125000	943006710	9700	9700	9700	9700	914
445	20250424	124900	934140910	9680	9690	9690	9680	879
446	20250424	124800	925624340	9690	9690	9690	9690	0
447	20250424	124700	925624340	9690	9720	9720	9690	1522
448	20250424	124600	910830770	9690	9720	9720	9690	27
449	20250424	124500	910569110	9700	9680	9700	9680	209
450	20250424	124400	908541990	9720	9680	9720	9680	1116
451	20250424	124300	897695510	9720	9680	9720	9680	162
452	20250424	124200	896121230	9720	9720	9720	9720	45
453	20250424	124100	895683830	9680	9680	9680	9680	35
454	20250424	124000	895345030	9680	9680	9680	9680	0
455	20250424	123900	895345030	9680	9680	9680	9680	38
456	20250424	123800	894977190	9720	9720	9720	9720	0
457	20250424	123700	894977190	9720	9680	9720	9680	36
458	20250424	123600	894627630	9680	9680	9680	9680	26
459	20250424	123500	894375950	9680	9680	9680	9680	109
460	20250424	123400	893320830	9680	9680	9680	9680	0
461	20250424	123300	893320830	9680	9680	9680	9680	36
462	20250424	123200	892972350	9670	9670	9670	9670	0
463	20250424	123100	892972350	9670	9670	9670	9670	132
464	20250424	123000	891695910	9670	9670	9670	9670	0
465	20250424	122900	891695910	9670	9670	9670	9670	9
466	20250424	122800	891608880	9670	9670	9670	9670	26
467	20250424	122700	891357460	9670	9670	9670	9670	9
468	20250424	122600	891270430	9670	9670	9670	9670	26
469	20250424	122500	891019010	9670	9670	9670	9670	9
470	20250424	122400	890931980	9680	9680	9680	9680	749
471	20250424	122300	883681660	9670	9670	9670	9670	25
472	20250424	122200	883439910	9670	9680	9680	9670	33
473	20250424	122100	883120560	9680	9690	9700	9680	1440
474	20250424	122000	869172860	9700	9700	9700	9700	1
475	20250424	121900	869163160	9700	9690	9700	9690	600
476	20250424	121800	863344160	9680	9690	9690	9680	242
477	20250424	121700	861000230	9690	9690	9690	9690	1801
478	20250424	121600	843548540	9690	9690	9690	9690	9
479	20250424	121500	843461330	9690	9690	9690	9690	0
480	20250424	121400	843461330	9690	9720	9720	9690	43
481	20250424	121300	843043640	9690	9690	9690	9690	0
482	20250424	121200	843043640	9690	9720	9720	9690	29
483	20250424	121100	842762030	9690	9690	9690	9690	5
484	20250424	121000	842713580	9690	9690	9690	9690	9
485	20250424	120900	842626370	9690	9690	9690	9690	0
486	20250424	120800	842626370	9690	9690	9690	9690	10
487	20250424	120700	842529470	9690	9690	9690	9690	0
488	20250424	120600	842529470	9690	9730	9730	9690	128
489	20250424	120500	841284390	9730	9730	9730	9730	13
490	20250424	120400	841157900	9690	9690	9690	9690	9
491	20250424	120300	841070690	9690	9690	9690	9690	0
492	20250424	120200	841070690	9690	9690	9690	9690	9
493	20250424	120100	840983480	9690	9720	9720	9690	1500
494	20250424	120000	826436950	9720	9720	9720	9720	10
495	20250424	115900	826339750	9720	9720	9720	9720	0
496	20250424	115800	826339750	9720	9710	9720	9710	1022
497	20250424	115700	816406010	9680	9680	9680	9680	0
498	20250424	115600	816406010	9680	9680	9680	9680	9
499	20250424	115500	816318890	9690	9710	9710	9690	3320
500	20250424	115400	784110360	9730	9710	9730	9710	25
501	20250424	115300	783867290	9710	9710	9710	9710	0
502	20250424	115200	783867290	9710	9710	9710	9710	9
503	20250424	115100	783779900	9740	9740	9740	9740	10
504	20250424	115000	783682500	9720	9720	9720	9720	419
505	20250424	114900	779609820	9750	9750	9750	9750	102
506	20250424	114800	778615320	9750	9700	9750	9700	39
507	20250424	114700	778235520	9720	9730	9730	9720	668
508	20250424	114600	771738780	9750	9750	9750	9750	320
509	20250424	114500	768618780	9730	9740	9740	9730	10
510	20250424	114400	768521470	9740	9730	9740	9730	4
511	20250424	114300	768482540	9720	9720	9720	9720	10
512	20250424	114200	768385340	9730	9720	9730	9720	796
513	20250424	114100	760648030	9720	9700	9720	9700	10
514	20250424	114000	760551010	9710	9710	9710	9710	0
515	20250424	113900	760551010	9710	9720	9720	9710	177
516	20250424	113800	758830600	9740	9740	9740	9740	22
517	20250424	113700	758616320	9720	9720	9720	9720	383
518	20250424	113600	754893560	9710	9710	9710	9710	0
519	20250424	113500	754893560	9710	9710	9710	9710	9
520	20250424	113400	754806170	9700	9700	9700	9700	0
521	20250424	113300	754806170	9700	9710	9720	9700	84
522	20250424	113200	753989880	9710	9720	9720	9710	382
523	20250424	113100	750277540	9720	9720	9720	9720	9
524	20250424	113000	750190060	9730	9710	9730	9710	115
525	20250424	112900	749071210	9690	9690	9690	9690	9
526	20250424	112800	748984000	9730	9730	9730	9730	28
527	20250424	112700	748711560	9680	9680	9680	9680	359
528	20250424	112600	745236440	9680	9680	9680	9680	0
529	20250424	112500	745236440	9680	9720	9720	9680	510
530	20250424	112400	740279640	9720	9710	9720	9710	22
531	20250424	112300	740065810	9690	9700	9700	9690	29
532	20250424	112200	739784600	9700	9650	9700	9650	2969
533	20250424	112100	711100290	9650	9640	9650	9640	367
534	20250424	112000	707558830	9640	9640	9640	9640	102
535	20250424	111900	706575550	9650	9640	9650	9640	13
536	20250424	111800	706450220	9640	9650	9650	9640	505
537	20250424	111700	701581400	9645	9645	9650	9645	36
538	20250424	111600	701234085	9650	9650	9650	9650	100
539	20250424	111500	700269085	9645	9645	9645	9645	9
540	20250424	111400	700182280	9645	9645	9645	9645	13
541	20250424	111300	700056895	9645	9645	9645	9645	9
542	20250424	111200	699970090	9660	9660	9660	9660	36
543	20250424	111100	699622330	9645	9645	9645	9645	0
544	20250424	111000	699622330	9645	9630	9645	9630	1659
545	20250424	110900	683645715	9625	9625	9625	9625	0
546	20250424	110800	683645715	9625	9625	9625	9625	9
547	20250424	110700	683559090	9625	9625	9625	9625	2
548	20250424	110600	683539840	9625	9625	9625	9625	9
549	20250424	110500	683453215	9625	9625	9625	9625	0
550	20250424	110400	683453215	9625	9630	9630	9625	26
551	20250424	110300	683202880	9630	9630	9630	9630	0
552	20250424	110200	683202880	9630	9620	9630	9620	227
553	20250424	110100	681018420	9620	9620	9620	9620	1500
554	20250424	110000	666588420	9620	9620	9620	9620	108
555	20250424	105900	665549460	9620	9620	9620	9620	0
556	20250424	105800	665549460	9620	9620	9620	9620	159
557	20250424	105700	664019880	9630	9630	9630	9630	1
558	20250424	105600	664010250	9630	9620	9630	9620	11
559	20250424	105500	663904410	9620	9620	9620	9620	0
560	20250424	105400	663904410	9620	9620	9620	9620	10
561	20250424	105300	663808210	9640	9640	9640	9640	60
562	20250424	105200	663229810	9620	9620	9620	9620	9
563	20250424	105100	663143230	9640	9640	9640	9640	782
564	20250424	105000	655604750	9640	9610	9640	9610	3390
565	20250424	104900	622998050	9620	9620	9620	9620	64
566	20250424	104800	622382370	9610	9610	9610	9610	9
567	20250424	104700	622295880	9620	9620	9620	9620	205
568	20250424	104600	620323780	9600	9600	9600	9600	9
569	20250424	104500	620237380	9600	9580	9600	9580	2660
570	20250424	104400	594744520	9580	9570	9580	9570	150
571	20250424	104300	593308610	9570	9570	9570	9570	203
572	20250424	104200	591365900	9570	9580	9580	9570	44
573	20250424	104100	590944470	9570	9570	9570	9570	9
574	20250424	104000	590858340	9580	9570	9580	9570	92
575	20250424	103900	589977140	9570	9570	9570	9570	0
576	20250424	103800	589977140	9570	9570	9570	9570	10
577	20250424	103700	589881440	9570	9570	9570	9570	0
578	20250424	103600	589881440	9570	9570	9570	9570	9
579	20250424	103500	589795310	9580	9570	9580	9570	21
580	20250424	103400	589594150	9570	9580	9580	9570	395
581	20250424	103300	585813900	9570	9570	9570	9570	9
582	20250424	103200	585727770	9580	9580	9580	9580	502
583	20250424	103100	580918610	9580	9580	9580	9580	130
584	20250424	103000	579673210	9590	9570	9590	9570	990
585	20250424	102900	570179910	9570	9570	9570	9570	145
586	20250424	102800	568792260	9570	9570	9570	9570	0
587	20250424	102700	568792260	9570	9570	9570	9570	29
588	20250424	102600	568514730	9570	9570	9570	9570	30
589	20250424	102500	568227630	9560	9570	9570	9560	656
590	20250424	102400	561950710	9570	9570	9570	9570	0
591	20250424	102300	561950710	9570	9590	9590	9570	300
592	20250424	102200	559073890	9590	9590	9590	9590	1
593	20250424	102100	559064300	9570	9570	9570	9570	9
594	20250424	102000	558978170	9570	9570	9570	9570	743
595	20250424	101900	551867660	9570	9570	9570	9570	9
596	20250424	101800	551781530	9570	9570	9570	9570	0
597	20250424	101700	551781530	9570	9570	9570	9570	9
598	20250424	101600	551695400	9570	9580	9580	9570	5200
599	20250424	101500	501885680	9580	9580	9580	9580	9
600	20250424	101400	501799460	9610	9590	9610	9590	36
601	20250424	101300	501453520	9590	9610	9610	9580	1016
602	20250424	101200	491715670	9600	9600	9600	9600	0
603	20250424	101100	491715670	9600	9610	9610	9600	779
604	20250424	101000	484230930	9640	9640	9640	9640	1
605	20250424	100900	484221290	9640	9610	9640	9610	12
606	20250424	100800	484105940	9610	9610	9610	9610	4
607	20250424	100700	484067500	9640	9620	9640	9610	2024
608	20250424	100600	464582410	9620	9620	9620	9620	660
609	20250424	100500	458233210	9640	9610	9640	9610	38
610	20250424	100400	457867190	9640	9610	9640	9610	6
611	20250424	100300	457809500	9620	9630	9630	9620	914
612	20250424	100200	449012390	9650	9650	9650	9650	0
613	20250424	100100	449012390	9650	9620	9650	9620	60
614	20250424	100000	448433660	9630	9630	9630	9610	1900
615	20250424	095900	430136740	9630	9630	9630	9630	27
616	20250424	095800	429876730	9630	9650	9650	9630	2546
617	20250424	095700	405308010	9650	9650	9650	9650	201
618	20250424	095600	403368360	9610	9610	9610	9610	9
619	20250424	095500	403281870	9650	9650	9650	9650	2
620	20250424	095400	403262570	9610	9610	9610	9610	9
621	20250424	095300	403176080	9650	9650	9650	9650	1
622	20250424	095200	403166430	9610	9650	9650	9610	739
623	20250424	095100	396035440	9650	9650	9650	9650	34
624	20250424	095000	395707340	9660	9630	9660	9610	98
625	20250424	094900	394762400	9640	9640	9640	9630	39
626	20250424	094800	394386450	9610	9640	9640	9610	944
627	20250424	094700	385286740	9660	9660	9660	9660	0
628	20250424	094600	385286740	9660	9640	9660	9640	61
629	20250424	094500	384697960	9660	9670	9670	9650	901
630	20250424	094400	376003280	9670	9640	9670	9640	43
631	20250424	094300	375587740	9660	9670	9670	9650	1770
632	20250424	094200	358490750	9650	9660	9660	9650	59
633	20250424	094100	357920900	9670	9630	9670	9630	1009
634	20250424	094000	348201430	9630	9600	9630	9600	34
635	20250424	093900	347874610	9630	9630	9630	9630	38
636	20250424	093800	347508670	9610	9590	9610	9590	1503
637	20250424	093700	333091100	9590	9590	9590	9590	0
638	20250424	093600	333091100	9590	9570	9590	9570	1536
639	20250424	093500	318361040	9580	9620	9630	9580	2135
640	20250424	093400	297843850	9640	9610	9640	9610	29
641	20250424	093300	297564560	9600	9620	9630	9600	3219
642	20250424	093200	266591520	9610	9620	9620	9600	570
643	20250424	093100	261113560	9610	9590	9620	9590	3055
644	20250424	093000	231776110	9600	9560	9610	9560	424
645	20250424	092900	227702170	9560	9550	9560	9540	1598
646	20250424	092800	212429270	9560	9540	9560	9540	10
647	20250424	092700	212333850	9550	9550	9550	9550	815
648	20250424	092600	204550600	9550	9550	9550	9550	59
649	20250424	092500	203987150	9560	9570	9570	9560	606
650	20250424	092400	198193620	9570	9560	9570	9560	19
651	20250424	092300	198011880	9590	9630	9630	9560	3737
652	20250424	092200	162205730	9630	9630	9630	9630	258
653	20250424	092100	159721190	9590	9590	9590	9590	109
654	20250424	092000	158675880	9630	9630	9630	9630	23
655	20250424	091900	158454390	9580	9590	9590	9580	224
656	20250424	091800	156306320	9630	9610	9630	9610	1274
657	20250424	091700	144055300	9540	9540	9540	9540	9
658	20250424	091600	143969440	9590	9550	9590	9520	1188
659	20250424	091500	132587130	9550	9580	9580	9550	1921
660	20250424	091400	114214170	9630	9620	9630	9620	32
661	20250424	091300	113906040	9570	9570	9570	9570	211
662	20250424	091200	111886770	9590	9600	9600	9590	31
663	20250424	091100	111589370	9640	9610	9640	9610	243
664	20250424	091000	109248240	9560	9560	9560	9560	0
665	20250424	090900	109248240	9560	9560	9560	9560	41
666	20250424	090800	108856280	9560	9630	9630	9560	320
667	20250424	090700	105795680	9550	9740	9740	9550	1789
668	20250424	090600	88599370	9740	9610	9740	9610	202
669	20250424	090500	86654410	9540	9560	9560	9500	2955
670	20250424	090400	58548880	9560	9560	9560	9560	69
671	20250424	090300	57889240	9550	9550	9600	9550	429
672	20250424	090200	53788440	9560	9630	9630	9560	1397
673	20250424	090100	40398220	9650	9670	9670	9640	3129
674	20250424	090000	10206510	9670	9990	9990	9660	1022