KissMeData/418550/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	211400	546541965	9740	9740	9740	9740	1177
3	20250425	211300	546541965	9740	9740	9740	9740	0
4	20250425	211200	546541965	9740	9740	9740	9740	0
5	20250425	211100	546541965	9740	9740	9740	9740	0
6	20250425	211000	546541965	9740	9740	9740	9740	0
7	20250425	210900	546541965	9740	9740	9740	9740	0
8	20250425	210800	546541965	9740	9740	9740	9740	0
9	20250425	210700	546541965	9740	9740	9740	9740	0
10	20250425	210600	546541965	9740	9740	9740	9740	0
11	20250425	210500	546541965	9740	9740	9740	9740	0
12	20250425	210400	546541965	9740	9740	9740	9740	0
13	20250425	210300	546541965	9740	9740	9740	9740	0
14	20250425	210200	546541965	9740	9740	9740	9740	0
15	20250425	210100	546541965	9740	9740	9740	9740	0
16	20250425	210000	546541965	9740	9740	9740	9740	0
17	20250425	205900	546541965	9740	9740	9740	9740	0
18	20250425	205800	546541965	9740	9740	9740	9740	0
19	20250425	205700	546541965	9740	9740	9740	9740	0
20	20250425	205600	546541965	9740	9740	9740	9740	0
21	20250425	205500	546541965	9740	9740	9740	9740	0
22	20250425	205400	546541965	9740	9740	9740	9740	0
23	20250425	205300	546541965	9740	9740	9740	9740	0
24	20250425	205200	546541965	9740	9740	9740	9740	0
25	20250425	205100	546541965	9740	9740	9740	9740	0
26	20250425	205000	546541965	9740	9740	9740	9740	0
27	20250425	204900	546541965	9740	9740	9740	9740	0
28	20250425	204800	546541965	9740	9740	9740	9740	0
29	20250425	204700	546541965	9740	9740	9740	9740	0
30	20250425	204600	546541965	9740	9740	9740	9740	0
31	20250425	204500	546541965	9740	9740	9740	9740	0
32	20250425	204400	546541965	9740	9740	9740	9740	1177
33	20250425	204300	546541965	9740	9740	9740	9740	0
34	20250425	204200	546541965	9740	9740	9740	9740	0
35	20250425	204100	546541965	9740	9740	9740	9740	0
36	20250425	204000	546541965	9740	9740	9740	9740	0
37	20250425	203900	546541965	9740	9740	9740	9740	0
38	20250425	203800	546541965	9740	9740	9740	9740	0
39	20250425	203700	546541965	9740	9740	9740	9740	0
40	20250425	203600	546541965	9740	9740	9740	9740	0
41	20250425	203500	546541965	9740	9740	9740	9740	0
42	20250425	203400	546541965	9740	9740	9740	9740	0
43	20250425	203300	546541965	9740	9740	9740	9740	0
44	20250425	203200	546541965	9740	9740	9740	9740	0
45	20250425	203100	546541965	9740	9740	9740	9740	0
46	20250425	203000	546541965	9740	9740	9740	9740	0
47	20250425	202900	546541965	9740	9740	9740	9740	0
48	20250425	202800	546541965	9740	9740	9740	9740	0
49	20250425	202700	546541965	9740	9740	9740	9740	0
50	20250425	202600	546541965	9740	9740	9740	9740	0
51	20250425	202500	546541965	9740	9740	9740	9740	0
52	20250425	202400	546541965	9740	9740	9740	9740	0
53	20250425	202300	546541965	9740	9740	9740	9740	0
54	20250425	202200	546541965	9740	9740	9740	9740	0
55	20250425	202100	546541965	9740	9740	9740	9740	0
56	20250425	202000	546541965	9740	9740	9740	9740	0
57	20250425	201900	546541965	9740	9740	9740	9740	0
58	20250425	201800	546541965	9740	9740	9740	9740	0
59	20250425	201700	546541965	9740	9740	9740	9740	0
60	20250425	201600	546541965	9740	9740	9740	9740	0
61	20250425	201500	546541965	9740	9740	9740	9740	0
62	20250425	201400	546541965	9740	9740	9740	9740	1177
63	20250425	201300	546541965	9740	9740	9740	9740	0
64	20250425	201200	546541965	9740	9740	9740	9740	0
65	20250425	201100	546541965	9740	9740	9740	9740	0
66	20250425	201000	546541965	9740	9740	9740	9740	0
67	20250425	200900	546541965	9740	9740	9740	9740	0
68	20250425	200800	546541965	9740	9740	9740	9740	0
69	20250425	200700	546541965	9740	9740	9740	9740	0
70	20250425	200600	546541965	9740	9740	9740	9740	0
71	20250425	200500	546541965	9740	9740	9740	9740	0
72	20250425	200400	546541965	9740	9740	9740	9740	0
73	20250425	200300	546541965	9740	9740	9740	9740	0
74	20250425	200200	546541965	9740	9740	9740	9740	0
75	20250425	200100	546541965	9740	9740	9740	9740	0
76	20250425	200000	546541965	9740	9740	9740	9740	0
77	20250425	195900	546541965	9740	9740	9740	9740	0
78	20250425	195800	546541965	9740	9740	9740	9740	0
79	20250425	195700	546541965	9740	9740	9740	9740	0
80	20250425	195600	546541965	9740	9740	9740	9740	0
81	20250425	195500	546541965	9740	9740	9740	9740	0
82	20250425	195400	546541965	9740	9740	9740	9740	0
83	20250425	195300	546541965	9740	9740	9740	9740	0
84	20250425	195200	546541965	9740	9740	9740	9740	0
85	20250425	195100	546541965	9740	9740	9740	9740	0
86	20250425	195000	546541965	9740	9740	9740	9740	0
87	20250425	194900	546541965	9740	9740	9740	9740	0
88	20250425	194800	546541965	9740	9740	9740	9740	0
89	20250425	194700	546541965	9740	9740	9740	9740	0
90	20250425	194600	546541965	9740	9740	9740	9740	0
91	20250425	194500	546541965	9740	9740	9740	9740	0
92	20250425	194400	546541965	9740	9740	9740	9740	1177
93	20250425	194300	546541965	9740	9740	9740	9740	0
94	20250425	194200	546541965	9740	9740	9740	9740	0
95	20250425	194100	546541965	9740	9740	9740	9740	0
96	20250425	194000	546541965	9740	9740	9740	9740	0
97	20250425	193900	546541965	9740	9740	9740	9740	0
98	20250425	193800	546541965	9740	9740	9740	9740	0
99	20250425	193700	546541965	9740	9740	9740	9740	0
100	20250425	193600	546541965	9740	9740	9740	9740	0
101	20250425	193500	546541965	9740	9740	9740	9740	0
102	20250425	193400	546541965	9740	9740	9740	9740	0
103	20250425	193300	546541965	9740	9740	9740	9740	0
104	20250425	193200	546541965	9740	9740	9740	9740	0
105	20250425	193100	546541965	9740	9740	9740	9740	0
106	20250425	193000	546541965	9740	9740	9740	9740	0
107	20250425	192900	546541965	9740	9740	9740	9740	0
108	20250425	192800	546541965	9740	9740	9740	9740	0
109	20250425	192700	546541965	9740	9740	9740	9740	0
110	20250425	192600	546541965	9740	9740	9740	9740	0
111	20250425	192500	546541965	9740	9740	9740	9740	0
112	20250425	192400	546541965	9740	9740	9740	9740	0
113	20250425	192300	546541965	9740	9740	9740	9740	0
114	20250425	192200	546541965	9740	9740	9740	9740	0
115	20250425	192100	546541965	9740	9740	9740	9740	0
116	20250425	192000	546541965	9740	9740	9740	9740	0
117	20250425	191900	546541965	9740	9740	9740	9740	0
118	20250425	191800	546541965	9740	9740	9740	9740	0
119	20250425	191700	546541965	9740	9740	9740	9740	0
120	20250425	191600	546541965	9740	9740	9740	9740	0
121	20250425	191500	546541965	9740	9740	9740	9740	0
122	20250425	191400	546541965	9740	9740	9740	9740	1177
123	20250425	191300	546541965	9740	9740	9740	9740	0
124	20250425	191200	546541965	9740	9740	9740	9740	0
125	20250425	191100	546541965	9740	9740	9740	9740	0
126	20250425	191000	546541965	9740	9740	9740	9740	0
127	20250425	190900	546541965	9740	9740	9740	9740	0
128	20250425	190800	546541965	9740	9740	9740	9740	0
129	20250425	190700	546541965	9740	9740	9740	9740	0
130	20250425	190600	546541965	9740	9740	9740	9740	0
131	20250425	190500	546541965	9740	9740	9740	9740	0
132	20250425	190400	546541965	9740	9740	9740	9740	0
133	20250425	190300	546541965	9740	9740	9740	9740	0
134	20250425	190200	546541965	9740	9740	9740	9740	0
135	20250425	190100	546541965	9740	9740	9740	9740	0
136	20250425	190000	546541965	9740	9740	9740	9740	0
137	20250425	185900	546541965	9740	9740	9740	9740	0
138	20250425	185800	546541965	9740	9740	9740	9740	0
139	20250425	185700	546541965	9740	9740	9740	9740	0
140	20250425	185600	546541965	9740	9740	9740	9740	0
141	20250425	185500	546541965	9740	9740	9740	9740	0
142	20250425	185400	546541965	9740	9740	9740	9740	0
143	20250425	185300	546541965	9740	9740	9740	9740	0
144	20250425	185200	546541965	9740	9740	9740	9740	0
145	20250425	185100	546541965	9740	9740	9740	9740	0
146	20250425	185000	546541965	9740	9740	9740	9740	0
147	20250425	184900	546541965	9740	9740	9740	9740	0
148	20250425	184800	546541965	9740	9740	9740	9740	0
149	20250425	184700	546541965	9740	9740	9740	9740	0
150	20250425	184600	546541965	9740	9740	9740	9740	0
151	20250425	184500	546541965	9740	9740	9740	9740	0
152	20250425	184400	546541965	9740	9740	9740	9740	1177
153	20250425	184300	546541965	9740	9740	9740	9740	0
154	20250425	184200	546541965	9740	9740	9740	9740	0
155	20250425	184100	546541965	9740	9740	9740	9740	0
156	20250425	184000	546541965	9740	9740	9740	9740	0
157	20250425	183900	546541965	9740	9740	9740	9740	0
158	20250425	183800	546541965	9740	9740	9740	9740	0
159	20250425	183700	546541965	9740	9740	9740	9740	0
160	20250425	183600	546541965	9740	9740	9740	9740	0
161	20250425	183500	546541965	9740	9740	9740	9740	0
162	20250425	183400	546541965	9740	9740	9740	9740	0
163	20250425	183300	546541965	9740	9740	9740	9740	0
164	20250425	183200	546541965	9740	9740	9740	9740	0
165	20250425	183100	546541965	9740	9740	9740	9740	0
166	20250425	183000	546541965	9740	9740	9740	9740	0
167	20250425	182900	546541965	9740	9740	9740	9740	0
168	20250425	182800	546541965	9740	9740	9740	9740	0
169	20250425	182700	546541965	9740	9740	9740	9740	0
170	20250425	182600	546541965	9740	9740	9740	9740	0
171	20250425	182500	546541965	9740	9740	9740	9740	0
172	20250425	182400	546541965	9740	9740	9740	9740	0
173	20250425	182300	546541965	9740	9740	9740	9740	0
174	20250425	182200	546541965	9740	9740	9740	9740	0
175	20250425	182100	546541965	9740	9740	9740	9740	0
176	20250425	182000	546541965	9740	9740	9740	9740	0
177	20250425	181900	546541965	9740	9740	9740	9740	0
178	20250425	181800	546541965	9740	9740	9740	9740	0
179	20250425	181700	546541965	9740	9740	9740	9740	0
180	20250425	181600	546541965	9740	9740	9740	9740	0
181	20250425	181500	546541965	9740	9740	9740	9740	0
182	20250425	181400	546541965	9740	9740	9740	9740	1177
183	20250425	181300	546541965	9740	9740	9740	9740	0
184	20250425	181200	546541965	9740	9740	9740	9740	0
185	20250425	181100	546541965	9740	9740	9740	9740	0
186	20250425	181000	546541965	9740	9740	9740	9740	0
187	20250425	180900	546541965	9740	9740	9740	9740	0
188	20250425	180800	546541965	9740	9740	9740	9740	0
189	20250425	180700	546541965	9740	9740	9740	9740	0
190	20250425	180600	546541965	9740	9740	9740	9740	0
191	20250425	180500	546541965	9740	9740	9740	9740	0
192	20250425	180400	546541965	9740	9740	9740	9740	0
193	20250425	180300	546541965	9740	9740	9740	9740	0
194	20250425	180200	546541965	9740	9740	9740	9740	0
195	20250425	180100	546541965	9740	9740	9740	9740	0
196	20250425	180000	546541965	9740	9740	9740	9740	0
197	20250425	175900	546541965	9740	9740	9740	9740	0
198	20250425	175800	546541965	9740	9740	9740	9740	0
199	20250425	175700	546541965	9740	9740	9740	9740	0
200	20250425	175600	546541965	9740	9740	9740	9740	0
201	20250425	175500	546541965	9740	9740	9740	9740	0
202	20250425	175400	546541965	9740	9740	9740	9740	0
203	20250425	175300	546541965	9740	9740	9740	9740	0
204	20250425	175200	546541965	9740	9740	9740	9740	0
205	20250425	175100	546541965	9740	9740	9740	9740	0
206	20250425	175000	546541965	9740	9740	9740	9740	0
207	20250425	174900	546541965	9740	9740	9740	9740	0
208	20250425	174800	546541965	9740	9740	9740	9740	0
209	20250425	174700	546541965	9740	9740	9740	9740	0
210	20250425	174600	546541965	9740	9740	9740	9740	0
211	20250425	174500	546541965	9740	9740	9740	9740	0
212	20250425	174400	546541965	9740	9740	9740	9740	1177
213	20250425	174300	546541965	9740	9740	9740	9740	0
214	20250425	174200	546541965	9740	9740	9740	9740	0
215	20250425	174100	546541965	9740	9740	9740	9740	0
216	20250425	174000	546541965	9740	9740	9740	9740	0
217	20250425	173900	546541965	9740	9740	9740	9740	0
218	20250425	173800	546541965	9740	9740	9740	9740	0
219	20250425	173700	546541965	9740	9740	9740	9740	0
220	20250425	173600	546541965	9740	9740	9740	9740	0
221	20250425	173500	546541965	9740	9740	9740	9740	0
222	20250425	173400	546541965	9740	9740	9740	9740	0
223	20250425	173300	546541965	9740	9740	9740	9740	0
224	20250425	173200	546541965	9740	9740	9740	9740	0
225	20250425	173100	546541965	9740	9740	9740	9740	0
226	20250425	173000	546541965	9740	9740	9740	9740	0
227	20250425	172900	546541965	9740	9740	9740	9740	0
228	20250425	172800	546541965	9740	9740	9740	9740	0
229	20250425	172700	546541965	9740	9740	9740	9740	0
230	20250425	172600	546541965	9740	9740	9740	9740	0
231	20250425	172500	546541965	9740	9740	9740	9740	0
232	20250425	172400	546541965	9740	9740	9740	9740	0
233	20250425	172300	546541965	9740	9740	9740	9740	0
234	20250425	172200	546541965	9740	9740	9740	9740	0
235	20250425	172100	546541965	9740	9740	9740	9740	0
236	20250425	172000	546541965	9740	9740	9740	9740	0
237	20250425	171900	546541965	9740	9740	9740	9740	0
238	20250425	171800	546541965	9740	9740	9740	9740	0
239	20250425	171700	546541965	9740	9740	9740	9740	0
240	20250425	171600	546541965	9740	9740	9740	9740	0
241	20250425	171500	546541965	9740	9740	9740	9740	0
242	20250425	171400	546541965	9740	9740	9740	9740	1177
243	20250425	171300	546541965	9740	9740	9740	9740	0
244	20250425	171200	546541965	9740	9740	9740	9740	0
245	20250425	171100	546541965	9740	9740	9740	9740	0
246	20250425	171000	546541965	9740	9740	9740	9740	0
247	20250425	170900	546541965	9740	9740	9740	9740	0
248	20250425	170800	546541965	9740	9740	9740	9740	0
249	20250425	170700	546541965	9740	9740	9740	9740	0
250	20250425	170600	546541965	9740	9740	9740	9740	0
251	20250425	170500	546541965	9740	9740	9740	9740	0
252	20250425	170400	546541965	9740	9740	9740	9740	0
253	20250425	170300	546541965	9740	9740	9740	9740	0
254	20250425	170200	546541965	9740	9740	9740	9740	0
255	20250425	170100	546541965	9740	9740	9740	9740	0
256	20250425	170000	546541965	9740	9740	9740	9740	0
257	20250425	165900	546541965	9740	9740	9740	9740	0
258	20250425	165800	546541965	9740	9740	9740	9740	0
259	20250425	165700	546541965	9740	9740	9740	9740	0
260	20250425	165600	546541965	9740	9740	9740	9740	0
261	20250425	165500	546541965	9740	9740	9740	9740	0
262	20250425	165400	546541965	9740	9740	9740	9740	0
263	20250425	165300	546541965	9740	9740	9740	9740	0
264	20250425	165200	546541965	9740	9740	9740	9740	0
265	20250425	165100	546541965	9740	9740	9740	9740	0
266	20250425	165000	546541965	9740	9740	9740	9740	0
267	20250425	164900	546541965	9740	9740	9740	9740	0
268	20250425	164800	546541965	9740	9740	9740	9740	0
269	20250425	164700	546541965	9740	9740	9740	9740	0
270	20250425	164600	546541965	9740	9740	9740	9740	0
271	20250425	164500	546541965	9740	9740	9740	9740	0
272	20250425	164400	546541965	9740	9740	9740	9740	1177
273	20250425	164300	546541965	9740	9740	9740	9740	0
274	20250425	164200	546541965	9740	9740	9740	9740	0
275	20250425	164100	546541965	9740	9740	9740	9740	0
276	20250425	164000	546541965	9740	9740	9740	9740	0
277	20250425	163900	546541965	9740	9740	9740	9740	0
278	20250425	163800	546541965	9740	9740	9740	9740	0
279	20250425	163700	546541965	9740	9740	9740	9740	0
280	20250425	163600	546541965	9740	9740	9740	9740	0
281	20250425	163500	546541965	9740	9740	9740	9740	0
282	20250425	163400	546541965	9740	9740	9740	9740	0
283	20250425	163300	546541965	9740	9740	9740	9740	0
284	20250425	163200	546541965	9740	9740	9740	9740	0
285	20250425	163100	546541965	9740	9740	9740	9740	0
286	20250425	163000	546541965	9740	9740	9740	9740	0
287	20250425	162900	546541965	9740	9740	9740	9740	0
288	20250425	162800	546541965	9740	9740	9740	9740	0
289	20250425	162700	546541965	9740	9740	9740	9740	0
290	20250425	162600	546541965	9740	9740	9740	9740	0
291	20250425	162500	546541965	9740	9740	9740	9740	0
292	20250425	162400	546541965	9740	9740	9740	9740	0
293	20250425	162300	546541965	9740	9740	9740	9740	0
294	20250425	162200	546541965	9740	9740	9740	9740	0
295	20250425	162100	546541965	9740	9740	9740	9740	0
296	20250425	162000	546541965	9740	9740	9740	9740	0
297	20250425	161900	546541965	9740	9740	9740	9740	0
298	20250425	161800	546541965	9740	9740	9740	9740	0
299	20250425	161700	546541965	9740	9740	9740	9740	0
300	20250425	161600	546541965	9740	9740	9740	9740	0
301	20250425	161500	546541965	9740	9740	9740	9740	0
302	20250425	161400	546541965	9740	9740	9740	9740	1177
303	20250425	161300	546541965	9740	9740	9740	9740	0
304	20250425	161200	546541965	9740	9740	9740	9740	0
305	20250425	161100	546541965	9740	9740	9740	9740	0
306	20250425	161000	546541965	9740	9740	9740	9740	0
307	20250425	160900	546541965	9740	9740	9740	9740	0
308	20250425	160800	546541965	9740	9740	9740	9740	0
309	20250425	160700	546541965	9740	9740	9740	9740	0
310	20250425	160600	546541965	9740	9740	9740	9740	0
311	20250425	160500	546541965	9740	9740	9740	9740	0
312	20250425	160400	546541965	9740	9740	9740	9740	0
313	20250425	160300	546541965	9740	9740	9740	9740	0
314	20250425	160200	546541965	9740	9740	9740	9740	0
315	20250425	160100	546541965	9740	9740	9740	9740	0
316	20250425	160000	546541965	9740	9740	9740	9740	0
317	20250425	155900	546541965	9740	9740	9740	9740	0
318	20250425	155800	546541965	9740	9740	9740	9740	0
319	20250425	155700	546541965	9740	9740	9740	9740	0
320	20250425	155600	546541965	9740	9740	9740	9740	0
321	20250425	155500	546541965	9740	9740	9740	9740	0
322	20250425	155400	546541965	9740	9740	9740	9740	0
323	20250425	155300	546541965	9740	9740	9740	9740	0
324	20250425	155200	546541965	9740	9740	9740	9740	0
325	20250425	155100	546541965	9740	9740	9740	9740	0
326	20250425	155000	546541965	9740	9740	9740	9740	0
327	20250425	154900	546541965	9740	9740	9740	9740	0
328	20250425	154800	546541965	9740	9740	9740	9740	0
329	20250425	154700	546541965	9740	9740	9740	9740	0
330	20250425	154600	546541965	9740	9740	9740	9740	0
331	20250425	154500	546541965	9740	9740	9740	9740	0
332	20250425	154400	546541965	9740	9740	9740	9740	1177
333	20250425	154300	546541965	9740	9740	9740	9740	0
334	20250425	154200	546541965	9740	9740	9740	9740	0
335	20250425	154100	546541965	9740	9740	9740	9740	0
336	20250425	154000	546541965	9740	9740	9740	9740	0
337	20250425	153900	546541965	9740	9740	9740	9740	0
338	20250425	153800	546541965	9740	9740	9740	9740	0
339	20250425	153700	546541965	9740	9740	9740	9740	0
340	20250425	153600	546541965	9740	9740	9740	9740	0
341	20250425	153500	546541965	9740	9740	9740	9740	0
342	20250425	153400	546541965	9740	9740	9740	9740	0
343	20250425	153300	546541965	9740	9740	9740	9740	0
344	20250425	153200	546541965	9740	9740	9740	9740	0
345	20250425	153100	546541965	9740	9740	9740	9740	0
346	20250425	153000	546541965	9740	9740	9740	9740	1177
347	20250425	152900	535077985	9830	9830	9830	9830	0
348	20250425	152800	535077985	9830	9830	9830	9830	0
349	20250425	152700	535077985	9830	9830	9830	9830	0
350	20250425	152600	535077985	9830	9830	9830	9830	0
351	20250425	152500	535077985	9830	9830	9830	9830	0
352	20250425	152400	535077985	9830	9830	9830	9830	0
353	20250425	152300	535077985	9830	9830	9830	9830	0
354	20250425	152200	535077985	9830	9830	9830	9830	0
355	20250425	152100	535077985	9830	9830	9830	9830	0
356	20250425	152000	535077985	9830	9830	9830	9830	0
357	20250425	151900	535077985	9830	9730	9830	9730	383
358	20250425	151800	531330285	9730	9720	9740	9710	713
359	20250425	151700	524406565	9710	9710	9730	9700	223
360	20250425	151600	522241405	9700	9700	9730	9700	205
361	20250425	151500	520250655	9700	9720	9740	9690	539
362	20250425	151400	515016665	9720	9740	9750	9720	127
363	20250425	151300	513780265	9740	9730	9740	9710	157
364	20250425	151200	512254355	9740	9740	9740	9730	58
365	20250425	151100	511689445	9740	9740	9740	9700	1054
366	20250425	151000	501439815	9740	9740	9740	9730	202
367	20250425	150900	499473375	9740	9750	9750	9740	290
368	20250425	150800	496648215	9750	9760	9760	9740	160
369	20250425	150700	495089215	9760	9750	9760	9750	83
370	20250425	150600	494279675	9750	9750	9750	9740	89
371	20250425	150500	493412225	9760	9750	9760	9750	334
372	20250425	150400	490155705	9750	9740	9750	9740	152
373	20250425	150300	488674665	9740	9730	9750	9730	90
374	20250425	150200	487798015	9750	9750	9750	9740	437
375	20250425	150100	483540855	9750	9760	9760	9750	67
376	20250425	150000	482887325	9760	9740	9760	9740	58
377	20250425	145900	482321305	9760	9760	9760	9740	323
378	20250425	145800	479174115	9760	9760	9760	9760	35
379	20250425	145700	478832515	9760	9760	9760	9760	38
380	20250425	145600	478461635	9760	9760	9760	9750	35
381	20250425	145500	478120335	9760	9760	9760	9750	82
382	20250425	145400	477320065	9760	9760	9760	9750	16
383	20250425	145300	477164005	9760	9750	9760	9750	535
384	20250425	145200	471947705	9760	9770	9790	9760	35
385	20250425	145100	471605735	9750	9750	9770	9750	377
386	20250425	145000	467927265	9760	9760	9770	9760	49
387	20250425	144900	467448765	9760	9760	9760	9760	30
388	20250425	144800	467155965	9750	9750	9760	9750	39
389	20250425	144700	466775665	9760	9760	9760	9760	5
390	20250425	144600	466726865	9760	9730	9760	9730	45
391	20250425	144500	466288565	9760	9760	9760	9760	6
392	20250425	144400	466230005	9760	9760	9760	9760	14
393	20250425	144300	466093365	9760	9760	9760	9760	8
394	20250425	144200	466015285	9730	9730	9730	9730	30
395	20250425	144100	465723385	9760	9760	9760	9760	0
396	20250425	144000	465723385	9760	9760	9760	9760	53
397	20250425	143900	465206105	9730	9760	9760	9730	85
398	20250425	143800	464377135	9740	9740	9740	9740	0
399	20250425	143700	464377135	9740	9740	9740	9740	0
400	20250425	143600	464377135	9740	9760	9760	9740	15
401	20250425	143500	464230935	9760	9760	9770	9760	111
402	20250425	143400	463146705	9740	9740	9740	9740	15
403	20250425	143300	463000605	9740	9740	9740	9740	139
404	20250425	143200	461646745	9730	9740	9740	9730	434
405	20250425	143100	457421245	9740	9740	9740	9740	138
406	20250425	143000	456077125	9770	9750	9770	9750	152
407	20250425	142900	454594595	9750	9760	9760	9750	142
408	20250425	142800	453210085	9750	9760	9760	9750	136
409	20250425	142700	451883025	9760	9770	9770	9760	73
410	20250425	142600	451170425	9780	9780	9780	9760	13
411	20250425	142500	451043385	9760	9780	9780	9750	281
412	20250425	142400	448299825	9770	9780	9780	9770	96
413	20250425	142300	447361835	9780	9790	9790	9780	257
414	20250425	142200	444846385	9800	9810	9810	9800	365
415	20250425	142100	441269015	9830	9830	9830	9830	0
416	20250425	142000	441269015	9830	9820	9830	9810	93
417	20250425	141900	440354935	9810	9810	9810	9810	22
418	20250425	141800	440139115	9810	9820	9830	9800	74
419	20250425	141700	439413065	9820	9800	9830	9800	335
420	20250425	141600	436129335	9800	9800	9800	9800	100
421	20250425	141500	435149335	9800	9800	9800	9800	76
422	20250425	141400	434404535	9830	9830	9830	9820	110
423	20250425	141300	433324085	9820	9820	9820	9820	1
424	20250425	141200	433314265	9820	9810	9830	9810	204
425	20250425	141100	431309015	9810	9810	9810	9810	29
426	20250425	141000	431024525	9830	9830	9830	9830	0
427	20250425	140900	431024525	9830	9830	9840	9810	205
428	20250425	140800	429010275	9840	9840	9840	9830	57
429	20250425	140700	428449695	9830	9840	9840	9800	1214
430	20250425	140600	416541845	9840	9830	9840	9820	200
431	20250425	140500	414575845	9830	9820	9840	9820	18
432	20250425	140400	414398945	9810	9820	9830	9800	1968
433	20250425	140300	395092865	9840	9830	9840	9820	462
434	20250425	140200	390553455	9840	9840	9840	9840	0
435	20250425	140100	390553455	9840	9840	9840	9820	36
436	20250425	140000	390199855	9840	9820	9840	9820	96
437	20250425	135900	389255845	9830	9830	9830	9830	3
438	20250425	135800	389226355	9840	9800	9840	9790	389
439	20250425	135700	385411475	9790	9790	9790	9790	29
440	20250425	135600	385127565	9790	9790	9790	9790	0
441	20250425	135500	385127565	9790	9810	9810	9780	151
442	20250425	135400	383650105	9790	9810	9810	9770	63
443	20250425	135300	383033595	9790	9810	9810	9790	429
444	20250425	135200	378833335	9770	9800	9800	9770	50
445	20250425	135100	378344505	9810	9790	9810	9760	317
446	20250425	135000	375242095	9800	9800	9800	9800	204
447	20250425	134900	373242895	9800	9810	9810	9800	597
448	20250425	134800	367391245	9820	9830	9830	9820	89
449	20250425	134700	366516385	9840	9850	9850	9830	176
450	20250425	134600	364784835	9850	9850	9850	9850	0
451	20250425	134500	364784835	9850	9850	9850	9850	101
452	20250425	134400	363789985	9850	9850	9850	9850	311
453	20250425	134300	360726635	9860	9870	9870	9860	110
454	20250425	134200	359641935	9860	9870	9870	9860	482
455	20250425	134100	354889395	9870	9830	9870	9820	753
456	20250425	134000	347474045	9820	9830	9830	9820	89
457	20250425	133900	346599475	9840	9840	9840	9840	20
458	20250425	133800	346402675	9840	9820	9840	9820	354
459	20250425	133700	342923835	9820	9790	9820	9790	1126
460	20250425	133600	331886275	9800	9790	9800	9790	59
461	20250425	133500	331308365	9790	9790	9790	9790	14
462	20250425	133400	331171305	9780	9780	9780	9780	30
463	20250425	133300	330877905	9800	9790	9800	9790	90
464	20250425	133200	329995915	9790	9790	9790	9790	132
465	20250425	133100	328703635	9790	9790	9790	9790	0
466	20250425	133000	328703635	9790	9800	9800	9790	162
467	20250425	132900	327116635	9810	9810	9810	9810	11
468	20250425	132800	327008725	9800	9800	9810	9800	79
469	20250425	132700	326234485	9800	9800	9800	9780	118
470	20250425	132600	325078705	9780	9780	9810	9780	383
471	20250425	132500	321325415	9780	9780	9780	9780	1
472	20250425	132400	321315635	9780	9780	9780	9770	32
473	20250425	132300	321002835	9780	9800	9800	9780	185
474	20250425	132200	319191715	9810	9810	9810	9810	4
475	20250425	132100	319152475	9800	9780	9810	9780	496
476	20250425	132000	314293675	9790	9790	9800	9780	136
477	20250425	131900	312961515	9800	9790	9800	9790	68
478	20250425	131800	312295775	9790	9780	9790	9770	470
479	20250425	131700	307702675	9780	9790	9790	9770	407
480	20250425	131600	303725525	9790	9780	9790	9770	250
481	20250425	131500	301282575	9770	9740	9780	9740	2699
482	20250425	131400	274932235	9740	9740	9750	9740	26
483	20250425	131300	274678885	9720	9740	9750	9720	146
484	20250425	131200	273257425	9720	9720	9720	9720	0
485	20250425	131100	273257425	9720	9720	9720	9720	0
486	20250425	131000	273257425	9720	9740	9740	9720	61
487	20250425	130900	272664485	9740	9740	9740	9740	10
488	20250425	130800	272567085	9740	9740	9740	9740	18
489	20250425	130700	272391765	9730	9730	9740	9720	330
490	20250425	130600	269180125	9730	9720	9730	9710	127
491	20250425	130500	267945935	9720	9720	9720	9720	14
492	20250425	130400	267809855	9720	9710	9720	9710	20
493	20250425	130300	267615555	9720	9720	9720	9720	69
494	20250425	130200	266944875	9730	9740	9740	9720	160
495	20250425	130100	265388005	9740	9730	9740	9720	76
496	20250425	130000	264648575	9720	9720	9720	9710	347
497	20250425	125900	261277305	9720	9710	9720	9700	116
498	20250425	125800	260150975	9710	9700	9710	9700	6
499	20250425	125700	260092725	9700	9680	9710	9680	243
500	20250425	125600	257735785	9680	9690	9700	9680	52
501	20250425	125500	257232195	9690	9680	9690	9680	323
502	20250425	125400	254105345	9670	9670	9670	9670	6
503	20250425	125300	254047325	9670	9670	9670	9670	13
504	20250425	125200	253921615	9660	9670	9670	9660	38
505	20250425	125100	253554455	9670	9670	9670	9670	0
506	20250425	125000	253554455	9670	9670	9670	9660	6
507	20250425	124900	253496445	9660	9670	9680	9660	95
508	20250425	124800	252578075	9670	9670	9670	9670	4
509	20250425	124700	252539395	9670	9670	9670	9670	14
510	20250425	124600	252404015	9670	9660	9670	9660	34
511	20250425	124500	252075535	9670	9670	9680	9670	35
512	20250425	124400	251737055	9670	9670	9670	9670	11
513	20250425	124300	251630685	9670	9670	9670	9670	11
514	20250425	124200	251524315	9660	9650	9660	9650	31
515	20250425	124100	251225155	9660	9660	9660	9660	0
516	20250425	124000	251225155	9660	9660	9670	9660	10
517	20250425	123900	251128505	9660	9650	9660	9650	40
518	20250425	123800	250742405	9670	9670	9670	9670	0
519	20250425	123700	250742405	9670	9650	9670	9650	14
520	20250425	123600	250607195	9650	9650	9660	9630	1701
521	20250425	123500	234221645	9660	9660	9660	9650	65
522	20250425	123400	233594045	9660	9660	9660	9660	0
523	20250425	123300	233594045	9660	9660	9660	9660	6
524	20250425	123200	233536085	9650	9650	9650	9650	30
525	20250425	123100	233246585	9660	9660	9660	9660	0
526	20250425	123000	233246585	9660	9660	9660	9660	1
527	20250425	122900	233236925	9660	9660	9660	9660	3
528	20250425	122800	233207945	9660	9660	9660	9660	26
529	20250425	122700	232956785	9660	9660	9660	9660	0
530	20250425	122600	232956785	9660	9660	9660	9660	0
531	20250425	122500	232956785	9660	9670	9670	9660	32
532	20250425	122400	232647645	9670	9670	9670	9660	4
533	20250425	122300	232608975	9670	9670	9670	9670	7
534	20250425	122200	232541285	9670	9650	9680	9650	155
535	20250425	122100	231043475	9650	9650	9660	9650	198
536	20250425	122000	229132175	9650	9650	9650	9650	67
537	20250425	121900	228485625	9650	9650	9650	9650	0
538	20250425	121800	228485625	9650	9660	9670	9650	33
539	20250425	121700	228167125	9660	9660	9660	9660	0
540	20250425	121600	228167125	9660	9660	9660	9660	0
541	20250425	121500	228167125	9660	9660	9670	9660	35
542	20250425	121400	227828995	9660	9660	9660	9660	0
543	20250425	121300	227828995	9660	9660	9660	9660	1
544	20250425	121200	227819335	9660	9660	9660	9660	3
545	20250425	121100	227790355	9660	9660	9660	9660	27
546	20250425	121000	227529535	9660	9660	9660	9660	0
547	20250425	120900	227529535	9660	9660	9670	9660	11
548	20250425	120800	227423225	9660	9660	9660	9660	29
549	20250425	120700	227143085	9670	9670	9670	9670	0
550	20250425	120600	227143085	9670	9670	9670	9670	9
551	20250425	120500	227056055	9670	9670	9670	9670	0
552	20250425	120400	227056055	9670	9670	9670	9670	33
553	20250425	120300	226736945	9670	9670	9670	9670	0
554	20250425	120200	226736945	9670	9660	9670	9660	2
555	20250425	120100	226717615	9660	9660	9660	9660	29
556	20250425	120000	226437475	9670	9670	9670	9670	3
557	20250425	115900	226408465	9670	9660	9670	9660	9
558	20250425	115800	226321495	9660	9650	9660	9650	31
559	20250425	115700	226022335	9660	9660	9660	9660	1
560	20250425	115600	226012675	9660	9660	9660	9660	0
561	20250425	115500	226012675	9660	9660	9660	9660	6
562	20250425	115400	225954715	9660	9660	9660	9640	49
563	20250425	115300	225482095	9650	9650	9650	9650	8
564	20250425	115200	225404895	9650	9650	9650	9650	6
565	20250425	115100	225346995	9650	9650	9650	9650	18
566	20250425	115000	225173295	9660	9650	9660	9650	32
567	20250425	114900	224864235	9640	9650	9650	9640	3
568	20250425	114800	224835295	9650	9650	9650	9650	83
569	20250425	114700	224034345	9640	9640	9640	9640	30
570	20250425	114600	223745145	9650	9650	9660	9650	41
571	20250425	114500	223349475	9650	9650	9650	9650	23
572	20250425	114400	223127525	9650	9650	9650	9650	31
573	20250425	114300	222828375	9650	9650	9650	9650	1
574	20250425	114200	222818725	9650	9660	9660	9650	129
575	20250425	114100	221573595	9650	9650	9650	9650	0
576	20250425	114000	221573595	9650	9650	9660	9650	45
577	20250425	113900	221139295	9670	9650	9670	9650	16
578	20250425	113800	220984745	9670	9640	9670	9630	287
579	20250425	113700	218220105	9650	9650	9680	9650	53
580	20250425	113600	217708005	9670	9650	9680	9650	34
581	20250425	113500	217379475	9650	9650	9650	9640	25
582	20250425	113400	217138255	9650	9650	9660	9650	44
583	20250425	113300	216713615	9660	9660	9660	9660	205
584	20250425	113200	214733315	9660	9670	9680	9660	243
585	20250425	113100	212385305	9660	9660	9660	9660	0
586	20250425	113000	212385305	9660	9660	9660	9660	30
587	20250425	112900	212095505	9660	9680	9680	9660	15
588	20250425	112800	211950335	9660	9650	9680	9650	50
589	20250425	112700	211466835	9670	9660	9670	9640	61
590	20250425	112600	210878105	9650	9650	9680	9650	32
591	20250425	112500	210568885	9670	9650	9670	9650	79
592	20250425	112400	209806215	9660	9650	9670	9650	5
593	20250425	112300	209757895	9650	9660	9670	9640	53
594	20250425	112200	209246245	9650	9650	9650	9650	1
595	20250425	112100	209236595	9660	9650	9660	9640	64
596	20250425	112000	208619275	9650	9650	9650	9640	39
597	20250425	111900	208243225	9650	9650	9650	9650	31
598	20250425	111800	207944075	9650	9650	9650	9650	20
599	20250425	111700	207751075	9650	9650	9650	9650	3
600	20250425	111600	207722125	9650	9640	9650	9630	142
601	20250425	111500	206352455	9630	9630	9630	9630	0
602	20250425	111400	206352455	9630	9630	9630	9630	0
603	20250425	111300	206352455	9630	9630	9630	9630	70
604	20250425	111200	205678355	9630	9630	9630	9630	0
605	20250425	111100	205678355	9630	9630	9630	9630	0
606	20250425	111000	205678355	9630	9630	9650	9630	375
607	20250425	110900	202065755	9630	9630	9630	9630	8
608	20250425	110800	201988715	9630	9660	9670	9630	180
609	20250425	110700	200253975	9670	9670	9670	9670	0
610	20250425	110600	200253975	9670	9660	9670	9660	40
611	20250425	110500	199867475	9670	9660	9670	9660	130
612	20250425	110400	198610495	9660	9660	9660	9660	1
613	20250425	110300	198600835	9660	9660	9660	9660	27
614	20250425	110200	198340015	9680	9680	9680	9680	0
615	20250425	110100	198340015	9680	9680	9680	9680	0
616	20250425	110000	198340015	9680	9650	9680	9650	129
617	20250425	105900	197094505	9650	9630	9650	9630	34
618	20250425	105800	196767025	9630	9650	9660	9630	91
619	20250425	105700	195890465	9650	9650	9650	9650	19
620	20250425	105600	195707115	9650	9650	9650	9650	12
621	20250425	105500	195591315	9660	9660	9660	9660	1
622	20250425	105400	195581655	9660	9650	9660	9650	23
623	20250425	105300	195359685	9640	9640	9640	9640	2
624	20250425	105200	195340405	9630	9630	9630	9630	30
625	20250425	105100	195051505	9650	9650	9650	9650	0
626	20250425	105000	195051505	9650	9640	9650	9640	77
627	20250425	104900	194309075	9640	9660	9660	9630	119
628	20250425	104800	193162085	9660	9660	9660	9650	116
629	20250425	104700	192041585	9660	9660	9660	9660	35
630	20250425	104600	191703485	9670	9660	9670	9660	31
631	20250425	104500	191404015	9660	9660	9660	9660	202
632	20250425	104400	189452695	9670	9670	9670	9670	10
633	20250425	104300	189355995	9670	9670	9670	9670	2
634	20250425	104200	189336655	9660	9660	9660	9660	30
635	20250425	104100	189046855	9660	9680	9680	9660	19
636	20250425	104000	188863295	9680	9680	9680	9680	0
637	20250425	103900	188863295	9680	9680	9680	9660	32
638	20250425	103800	188554135	9680	9680	9680	9680	5
639	20250425	103700	188505735	9680	9650	9680	9650	307
640	20250425	103600	185542715	9640	9640	9640	9640	181
641	20250425	103500	183797875	9640	9630	9640	9630	31
642	20250425	103400	183499335	9630	9630	9630	9630	14
643	20250425	103300	183364515	9630	9630	9640	9630	502
644	20250425	103200	178530235	9620	9620	9620	9620	30
645	20250425	103100	178241635	9630	9630	9630	9630	0
646	20250425	103000	178241635	9630	9620	9630	9620	344
647	20250425	102900	174931585	9620	9620	9620	9620	2
648	20250425	102800	174912345	9610	9620	9620	9610	43
649	20250425	102700	174498985	9620	9620	9620	9620	1
650	20250425	102600	174489365	9620	9610	9620	9610	17
651	20250425	102500	174325985	9610	9620	9620	9610	312
652	20250425	102400	171324845	9620	9620	9620	9620	0
653	20250425	102300	171324845	9620	9620	9620	9620	0
654	20250425	102200	171324845	9620	9620	9620	9620	30
655	20250425	102100	171036245	9630	9630	9630	9630	0
656	20250425	102000	171036245	9630	9630	9630	9630	63
657	20250425	101900	170429555	9630	9640	9640	9630	532
658	20250425	101800	165302045	9640	9630	9640	9630	84
659	20250425	101700	164492585	9640	9640	9640	9640	1
660	20250425	101600	164482945	9640	9640	9640	9640	116
661	20250425	101500	163364705	9640	9630	9640	9630	69
662	20250425	101400	162700105	9630	9630	9630	9630	155
663	20250425	101300	161207455	9630	9630	9630	9630	201
664	20250425	101200	159271825	9620	9640	9640	9620	117
665	20250425	101100	158146245	9620	9620	9620	9620	30
666	20250425	101000	157857645	9640	9640	9640	9640	0
667	20250425	100900	157857645	9640	9640	9640	9640	12
668	20250425	100800	157741965	9640	9630	9640	9630	213
669	20250425	100700	155690185	9650	9650	9650	9650	0
670	20250425	100600	155690185	9650	9650	9650	9650	0
671	20250425	100500	155690185	9650	9630	9650	9620	191
672	20250425	100400	153851825	9630	9650	9650	9630	219
673	20250425	100300	151742575	9640	9650	9650	9640	309
674	20250425	100200	148763765	9650	9650	9650	9650	100
675	20250425	100100	147798765	9650	9660	9660	9630	899
676	20250425	100000	139124785	9660	9660	9660	9660	14
677	20250425	095900	138989545	9670	9670	9670	9660	156
678	20250425	095800	137482075	9670	9700	9700	9670	310
679	20250425	095700	134481415	9680	9700	9700	9680	50
680	20250425	095600	133997115	9700	9700	9700	9700	42
681	20250425	095500	133589715	9700	9690	9700	9690	74
682	20250425	095400	132872645	9690	9690	9690	9690	7
683	20250425	095300	132804815	9700	9720	9720	9700	478
684	20250425	095200	128166375	9720	9730	9730	9720	27
685	20250425	095100	127903915	9730	9720	9730	9720	71
686	20250425	095000	127213385	9750	9750	9750	9750	0
687	20250425	094900	127213385	9750	9740	9750	9740	14
688	20250425	094800	127076985	9750	9730	9750	9730	97
689	20250425	094700	126132765	9730	9750	9750	9730	136
690	20250425	094600	124807645	9750	9760	9780	9750	175
691	20250425	094500	123097925	9780	9730	9780	9730	84
692	20250425	094400	122278675	9740	9770	9770	9740	472
693	20250425	094300	117676735	9770	9790	9790	9770	20
694	20250425	094200	117481185	9790	9780	9790	9780	26
695	20250425	094100	117226855	9780	9780	9780	9770	144
696	20250425	094000	115818655	9790	9810	9810	9790	371
697	20250425	093900	112182795	9830	9810	9830	9810	129
698	20250425	093800	110916675	9810	9810	9810	9810	55
699	20250425	093700	110377125	9800	9800	9810	9800	35
700	20250425	093600	110034115	9800	9810	9820	9800	215
701	20250425	093500	107925660	9810	9810	9810	9810	3
702	20250425	093400	107896230	9830	9830	9830	9830	350
703	20250425	093300	104455730	9830	9820	9830	9820	586
704	20250425	093200	98701120	9810	9810	9820	9790	250
705	20250425	093100	96246540	9790	9780	9810	9770	254
706	20250425	093000	93761090	9770	9770	9770	9770	42
707	20250425	092900	93350750	9780	9790	9790	9780	36
708	20250425	092800	92998660	9800	9800	9800	9800	0
709	20250425	092700	92998660	9800	9800	9800	9800	50
710	20250425	092600	92508660	9810	9810	9810	9810	2
711	20250425	092500	92489040	9820	9820	9820	9820	0
712	20250425	092400	92489040	9820	9800	9820	9800	189
713	20250425	092300	90635560	9800	9780	9800	9780	106
714	20250425	092200	89598650	9780	9730	9780	9720	2075
715	20250425	092100	69394930	9730	9750	9750	9730	344
716	20250425	092000	66045180	9760	9760	9760	9760	114
717	20250425	091900	64932540	9760	9760	9780	9760	24
718	20250425	091800	64698260	9760	9760	9770	9760	77
719	20250425	091700	63946720	9750	9800	9800	9750	1256
720	20250425	091600	51682940	9800	9800	9800	9800	59
721	20250425	091500	51104740	9770	9800	9820	9770	208
722	20250425	091400	49071530	9820	9820	9820	9820	0
723	20250425	091300	49071530	9820	9790	9840	9770	294
724	20250425	091200	46191180	9790	9770	9810	9760	1585
725	20250425	091100	30655470	9770	9770	9770	9770	80
726	20250425	091000	29873870	9800	9770	9800	9760	310
727	20250425	090900	26844360	9770	9800	9800	9770	113
728	20250425	090800	25739540	9800	9710	9800	9710	715
729	20250425	090700	18744770	9770	9770	9770	9760	147
730	20250425	090600	17309580	9770	9760	9770	9710	132
731	20250425	090500	16020910	9770	9750	9770	9720	464
732	20250425	090400	11498780	9760	9780	9780	9760	518
733	20250425	090300	6433080	9740	9720	9780	9720	335
734	20250425	090200	3172180	9720	9710	9720	9710	154
735	20250425	090100	1676790	9740	9750	9750	9740	32
736	20250425	090000	1365000	9740	9680	9740	9680	141