KissMeData/179900/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	201300	1328895985	20150	20150	20150	20150	366
3	20250423	201200	1328895985	20150	20150	20150	20150	0
4	20250423	201100	1328895985	20150	20150	20150	20150	0
5	20250423	201000	1328895985	20150	20150	20150	20150	0
6	20250423	200900	1328895985	20150	20150	20150	20150	0
7	20250423	200800	1328895985	20150	20150	20150	20150	0
8	20250423	200700	1328895985	20150	20150	20150	20150	0
9	20250423	200600	1328895985	20150	20150	20150	20150	0
10	20250423	200500	1328895985	20150	20150	20150	20150	0
11	20250423	200400	1328895985	20150	20150	20150	20150	0
12	20250423	200300	1328895985	20150	20150	20150	20150	0
13	20250423	200200	1328895985	20150	20150	20150	20150	0
14	20250423	200100	1328895985	20150	20150	20150	20150	0
15	20250423	200000	1328895985	20150	20150	20150	20150	0
16	20250423	195900	1328895985	20150	20150	20150	20150	0
17	20250423	195800	1328895985	20150	20150	20150	20150	0
18	20250423	195700	1328895985	20150	20150	20150	20150	0
19	20250423	195600	1328895985	20150	20150	20150	20150	0
20	20250423	195500	1328895985	20150	20150	20150	20150	0
21	20250423	195400	1328895985	20150	20150	20150	20150	0
22	20250423	195300	1328895985	20150	20150	20150	20150	0
23	20250423	195200	1328895985	20150	20150	20150	20150	0
24	20250423	195100	1328895985	20150	20150	20150	20150	0
25	20250423	195000	1328895985	20150	20150	20150	20150	0
26	20250423	194900	1328895985	20150	20150	20150	20150	0
27	20250423	194800	1328895985	20150	20150	20150	20150	0
28	20250423	194700	1328895985	20150	20150	20150	20150	0
29	20250423	194600	1328895985	20150	20150	20150	20150	0
30	20250423	194500	1328895985	20150	20150	20150	20150	0
31	20250423	194400	1328895985	20150	20150	20150	20150	0
32	20250423	194300	1328895985	20150	20150	20150	20150	366
33	20250423	194200	1328895985	20150	20150	20150	20150	0
34	20250423	194100	1328895985	20150	20150	20150	20150	0
35	20250423	194000	1328895985	20150	20150	20150	20150	0
36	20250423	193900	1328895985	20150	20150	20150	20150	0
37	20250423	193800	1328895985	20150	20150	20150	20150	0
38	20250423	193700	1328895985	20150	20150	20150	20150	0
39	20250423	193600	1328895985	20150	20150	20150	20150	0
40	20250423	193500	1328895985	20150	20150	20150	20150	0
41	20250423	193400	1328895985	20150	20150	20150	20150	0
42	20250423	193300	1328895985	20150	20150	20150	20150	0
43	20250423	193200	1328895985	20150	20150	20150	20150	0
44	20250423	193100	1328895985	20150	20150	20150	20150	0
45	20250423	193000	1328895985	20150	20150	20150	20150	0
46	20250423	192900	1328895985	20150	20150	20150	20150	0
47	20250423	192800	1328895985	20150	20150	20150	20150	0
48	20250423	192700	1328895985	20150	20150	20150	20150	0
49	20250423	192600	1328895985	20150	20150	20150	20150	0
50	20250423	192500	1328895985	20150	20150	20150	20150	0
51	20250423	192400	1328895985	20150	20150	20150	20150	0
52	20250423	192300	1328895985	20150	20150	20150	20150	0
53	20250423	192200	1328895985	20150	20150	20150	20150	0
54	20250423	192100	1328895985	20150	20150	20150	20150	0
55	20250423	192000	1328895985	20150	20150	20150	20150	0
56	20250423	191900	1328895985	20150	20150	20150	20150	0
57	20250423	191800	1328895985	20150	20150	20150	20150	0
58	20250423	191700	1328895985	20150	20150	20150	20150	0
59	20250423	191600	1328895985	20150	20150	20150	20150	0
60	20250423	191500	1328895985	20150	20150	20150	20150	0
61	20250423	191400	1328895985	20150	20150	20150	20150	0
62	20250423	191300	1328895985	20150	20150	20150	20150	366
63	20250423	191200	1328895985	20150	20150	20150	20150	0
64	20250423	191100	1328895985	20150	20150	20150	20150	0
65	20250423	191000	1328895985	20150	20150	20150	20150	0
66	20250423	190900	1328895985	20150	20150	20150	20150	0
67	20250423	190800	1328895985	20150	20150	20150	20150	0
68	20250423	190700	1328895985	20150	20150	20150	20150	0
69	20250423	190600	1328895985	20150	20150	20150	20150	0
70	20250423	190500	1328895985	20150	20150	20150	20150	0
71	20250423	190400	1328895985	20150	20150	20150	20150	0
72	20250423	190300	1328895985	20150	20150	20150	20150	0
73	20250423	190200	1328895985	20150	20150	20150	20150	0
74	20250423	190100	1328895985	20150	20150	20150	20150	0
75	20250423	190000	1328895985	20150	20150	20150	20150	0
76	20250423	185900	1328895985	20150	20150	20150	20150	0
77	20250423	185800	1328895985	20150	20150	20150	20150	0
78	20250423	185700	1328895985	20150	20150	20150	20150	0
79	20250423	185600	1328895985	20150	20150	20150	20150	0
80	20250423	185500	1328895985	20150	20150	20150	20150	0
81	20250423	185400	1328895985	20150	20150	20150	20150	0
82	20250423	185300	1328895985	20150	20150	20150	20150	0
83	20250423	185200	1328895985	20150	20150	20150	20150	0
84	20250423	185100	1328895985	20150	20150	20150	20150	0
85	20250423	185000	1328895985	20150	20150	20150	20150	0
86	20250423	184900	1328895985	20150	20150	20150	20150	0
87	20250423	184800	1328895985	20150	20150	20150	20150	0
88	20250423	184700	1328895985	20150	20150	20150	20150	0
89	20250423	184600	1328895985	20150	20150	20150	20150	0
90	20250423	184500	1328895985	20150	20150	20150	20150	0
91	20250423	184400	1328895985	20150	20150	20150	20150	0
92	20250423	184300	1328895985	20150	20150	20150	20150	366
93	20250423	184200	1328895985	20150	20150	20150	20150	0
94	20250423	184100	1328895985	20150	20150	20150	20150	0
95	20250423	184000	1328895985	20150	20150	20150	20150	0
96	20250423	183900	1328895985	20150	20150	20150	20150	0
97	20250423	183800	1328895985	20150	20150	20150	20150	0
98	20250423	183700	1328895985	20150	20150	20150	20150	0
99	20250423	183600	1328895985	20150	20150	20150	20150	0
100	20250423	183500	1328895985	20150	20150	20150	20150	0
101	20250423	183400	1328895985	20150	20150	20150	20150	0
102	20250423	183300	1328895985	20150	20150	20150	20150	0
103	20250423	183200	1328895985	20150	20150	20150	20150	0
104	20250423	183100	1328895985	20150	20150	20150	20150	0
105	20250423	183000	1328895985	20150	20150	20150	20150	0
106	20250423	182900	1328895985	20150	20150	20150	20150	0
107	20250423	182800	1328895985	20150	20150	20150	20150	0
108	20250423	182700	1328895985	20150	20150	20150	20150	0
109	20250423	182600	1328895985	20150	20150	20150	20150	0
110	20250423	182500	1328895985	20150	20150	20150	20150	0
111	20250423	182400	1328895985	20150	20150	20150	20150	0
112	20250423	182300	1328895985	20150	20150	20150	20150	0
113	20250423	182200	1328895985	20150	20150	20150	20150	0
114	20250423	182100	1328895985	20150	20150	20150	20150	0
115	20250423	182000	1328895985	20150	20150	20150	20150	0
116	20250423	181900	1328895985	20150	20150	20150	20150	0
117	20250423	181800	1328895985	20150	20150	20150	20150	0
118	20250423	181700	1328895985	20150	20150	20150	20150	0
119	20250423	181600	1328895985	20150	20150	20150	20150	0
120	20250423	181500	1328895985	20150	20150	20150	20150	0
121	20250423	181400	1328895985	20150	20150	20150	20150	0
122	20250423	181300	1328895985	20150	20150	20150	20150	366
123	20250423	181200	1328895985	20150	20150	20150	20150	0
124	20250423	181100	1328895985	20150	20150	20150	20150	0
125	20250423	181000	1328895985	20150	20150	20150	20150	0
126	20250423	180900	1328895985	20150	20150	20150	20150	0
127	20250423	180800	1328895985	20150	20150	20150	20150	0
128	20250423	180700	1328895985	20150	20150	20150	20150	0
129	20250423	180600	1328895985	20150	20150	20150	20150	0
130	20250423	180500	1328895985	20150	20150	20150	20150	0
131	20250423	180400	1328895985	20150	20150	20150	20150	0
132	20250423	180300	1328895985	20150	20150	20150	20150	0
133	20250423	180200	1328895985	20150	20150	20150	20150	0
134	20250423	180100	1328895985	20150	20150	20150	20150	0
135	20250423	180000	1328895985	20150	20150	20150	20150	0
136	20250423	175900	1328895985	20150	20150	20150	20150	0
137	20250423	175800	1328895985	20150	20150	20150	20150	0
138	20250423	175700	1328895985	20150	20150	20150	20150	0
139	20250423	175600	1328895985	20150	20150	20150	20150	0
140	20250423	175500	1328895985	20150	20150	20150	20150	0
141	20250423	175400	1328895985	20150	20150	20150	20150	0
142	20250423	175300	1328895985	20150	20150	20150	20150	0
143	20250423	175200	1328895985	20150	20150	20150	20150	0
144	20250423	175100	1328895985	20150	20150	20150	20150	0
145	20250423	175000	1328895985	20150	20150	20150	20150	0
146	20250423	174900	1328895985	20150	20150	20150	20150	0
147	20250423	174800	1328895985	20150	20150	20150	20150	0
148	20250423	174700	1328895985	20150	20150	20150	20150	0
149	20250423	174600	1328895985	20150	20150	20150	20150	0
150	20250423	174500	1328895985	20150	20150	20150	20150	0
151	20250423	174400	1328895985	20150	20150	20150	20150	0
152	20250423	174300	1328895985	20150	20150	20150	20150	366
153	20250423	174200	1328895985	20150	20150	20150	20150	0
154	20250423	174100	1328895985	20150	20150	20150	20150	0
155	20250423	174000	1328895985	20150	20150	20150	20150	0
156	20250423	173900	1328895985	20150	20150	20150	20150	0
157	20250423	173800	1328895985	20150	20150	20150	20150	0
158	20250423	173700	1328895985	20150	20150	20150	20150	0
159	20250423	173600	1328895985	20150	20150	20150	20150	0
160	20250423	173500	1328895985	20150	20150	20150	20150	0
161	20250423	173400	1328895985	20150	20150	20150	20150	0
162	20250423	173300	1328895985	20150	20150	20150	20150	0
163	20250423	173200	1328895985	20150	20150	20150	20150	0
164	20250423	173100	1328895985	20150	20150	20150	20150	0
165	20250423	173000	1328895985	20150	20150	20150	20150	0
166	20250423	172900	1328895985	20150	20150	20150	20150	0
167	20250423	172800	1328895985	20150	20150	20150	20150	0
168	20250423	172700	1328895985	20150	20150	20150	20150	0
169	20250423	172600	1328895985	20150	20150	20150	20150	0
170	20250423	172500	1328895985	20150	20150	20150	20150	0
171	20250423	172400	1328895985	20150	20150	20150	20150	0
172	20250423	172300	1328895985	20150	20150	20150	20150	0
173	20250423	172200	1328895985	20150	20150	20150	20150	0
174	20250423	172100	1328895985	20150	20150	20150	20150	0
175	20250423	172000	1328895985	20150	20150	20150	20150	0
176	20250423	171900	1328895985	20150	20150	20150	20150	0
177	20250423	171800	1328895985	20150	20150	20150	20150	0
178	20250423	171700	1328895985	20150	20150	20150	20150	0
179	20250423	171600	1328895985	20150	20150	20150	20150	0
180	20250423	171500	1328895985	20150	20150	20150	20150	0
181	20250423	171400	1328895985	20150	20150	20150	20150	0
182	20250423	171300	1328895985	20150	20150	20150	20150	366
183	20250423	171200	1328895985	20150	20150	20150	20150	0
184	20250423	171100	1328895985	20150	20150	20150	20150	0
185	20250423	171000	1328895985	20150	20150	20150	20150	0
186	20250423	170900	1328895985	20150	20150	20150	20150	0
187	20250423	170800	1328895985	20150	20150	20150	20150	0
188	20250423	170700	1328895985	20150	20150	20150	20150	0
189	20250423	170600	1328895985	20150	20150	20150	20150	0
190	20250423	170500	1328895985	20150	20150	20150	20150	0
191	20250423	170400	1328895985	20150	20150	20150	20150	0
192	20250423	170300	1328895985	20150	20150	20150	20150	0
193	20250423	170200	1328895985	20150	20150	20150	20150	0
194	20250423	170100	1328895985	20150	20150	20150	20150	0
195	20250423	170000	1328895985	20150	20150	20150	20150	0
196	20250423	165900	1328895985	20150	20150	20150	20150	0
197	20250423	165800	1328895985	20150	20150	20150	20150	0
198	20250423	165700	1328895985	20150	20150	20150	20150	0
199	20250423	165600	1328895985	20150	20150	20150	20150	0
200	20250423	165500	1328895985	20150	20150	20150	20150	0
201	20250423	165400	1328895985	20150	20150	20150	20150	0
202	20250423	165300	1328895985	20150	20150	20150	20150	0
203	20250423	165200	1328895985	20150	20150	20150	20150	0
204	20250423	165100	1328895985	20150	20150	20150	20150	0
205	20250423	165000	1328895985	20150	20150	20150	20150	0
206	20250423	164900	1328895985	20150	20150	20150	20150	0
207	20250423	164800	1328895985	20150	20150	20150	20150	0
208	20250423	164700	1328895985	20150	20150	20150	20150	0
209	20250423	164600	1328895985	20150	20150	20150	20150	0
210	20250423	164500	1328895985	20150	20150	20150	20150	0
211	20250423	164400	1328895985	20150	20150	20150	20150	0
212	20250423	164300	1328895985	20150	20150	20150	20150	366
213	20250423	164200	1328895985	20150	20150	20150	20150	0
214	20250423	164100	1328895985	20150	20150	20150	20150	0
215	20250423	164000	1328895985	20150	20150	20150	20150	0
216	20250423	163900	1328895985	20150	20150	20150	20150	0
217	20250423	163800	1328895985	20150	20150	20150	20150	0
218	20250423	163700	1328895985	20150	20150	20150	20150	0
219	20250423	163600	1328895985	20150	20150	20150	20150	0
220	20250423	163500	1328895985	20150	20150	20150	20150	0
221	20250423	163400	1328895985	20150	20150	20150	20150	0
222	20250423	163300	1328895985	20150	20150	20150	20150	0
223	20250423	163200	1328895985	20150	20150	20150	20150	0
224	20250423	163100	1328895985	20150	20150	20150	20150	0
225	20250423	163000	1328895985	20150	20150	20150	20150	0
226	20250423	162900	1328895985	20150	20150	20150	20150	0
227	20250423	162800	1328895985	20150	20150	20150	20150	0
228	20250423	162700	1328895985	20150	20150	20150	20150	0
229	20250423	162600	1328895985	20150	20150	20150	20150	0
230	20250423	162500	1328895985	20150	20150	20150	20150	0
231	20250423	162400	1328895985	20150	20150	20150	20150	0
232	20250423	162300	1328895985	20150	20150	20150	20150	0
233	20250423	162200	1328895985	20150	20150	20150	20150	0
234	20250423	162100	1328895985	20150	20150	20150	20150	0
235	20250423	162000	1328895985	20150	20150	20150	20150	0
236	20250423	161900	1328895985	20150	20150	20150	20150	0
237	20250423	161800	1328895985	20150	20150	20150	20150	0
238	20250423	161700	1328895985	20150	20150	20150	20150	0
239	20250423	161600	1328895985	20150	20150	20150	20150	0
240	20250423	161500	1328895985	20150	20150	20150	20150	0
241	20250423	161400	1328895985	20150	20150	20150	20150	0
242	20250423	161300	1328895985	20150	20150	20150	20150	366
243	20250423	161200	1328895985	20150	20150	20150	20150	0
244	20250423	161100	1328895985	20150	20150	20150	20150	0
245	20250423	161000	1328895985	20150	20150	20150	20150	0
246	20250423	160900	1328895985	20150	20150	20150	20150	0
247	20250423	160800	1328895985	20150	20150	20150	20150	0
248	20250423	160700	1328895985	20150	20150	20150	20150	0
249	20250423	160600	1328895985	20150	20150	20150	20150	0
250	20250423	160500	1328895985	20150	20150	20150	20150	0
251	20250423	160400	1328895985	20150	20150	20150	20150	0
252	20250423	160300	1328895985	20150	20150	20150	20150	0
253	20250423	160200	1328895985	20150	20150	20150	20150	0
254	20250423	160100	1328895985	20150	20150	20150	20150	0
255	20250423	160000	1328895985	20150	20150	20150	20150	0
256	20250423	155900	1328895985	20150	20150	20150	20150	0
257	20250423	155800	1328895985	20150	20150	20150	20150	0
258	20250423	155700	1328895985	20150	20150	20150	20150	0
259	20250423	155600	1328895985	20150	20150	20150	20150	0
260	20250423	155500	1328895985	20150	20150	20150	20150	0
261	20250423	155400	1328895985	20150	20150	20150	20150	0
262	20250423	155300	1328895985	20150	20150	20150	20150	0
263	20250423	155200	1328895985	20150	20150	20150	20150	0
264	20250423	155100	1328895985	20150	20150	20150	20150	0
265	20250423	155000	1328895985	20150	20150	20150	20150	0
266	20250423	154900	1328895985	20150	20150	20150	20150	0
267	20250423	154800	1328895985	20150	20150	20150	20150	0
268	20250423	154700	1328895985	20150	20150	20150	20150	0
269	20250423	154600	1328895985	20150	20150	20150	20150	0
270	20250423	154500	1328895985	20150	20150	20150	20150	0
271	20250423	154400	1328895985	20150	20150	20150	20150	0
272	20250423	154300	1328895985	20150	20150	20150	20150	366
273	20250423	154200	1328895985	20150	20150	20150	20150	0
274	20250423	154100	1328895985	20150	20150	20150	20150	0
275	20250423	154000	1328895985	20150	20150	20150	20150	0
276	20250423	153900	1328895985	20150	20150	20150	20150	0
277	20250423	153800	1328895985	20150	20150	20150	20150	0
278	20250423	153700	1328895985	20150	20150	20150	20150	0
279	20250423	153600	1328895985	20150	20150	20150	20150	0
280	20250423	153500	1328895985	20150	20150	20150	20150	0
281	20250423	153400	1328895985	20150	20150	20150	20150	0
282	20250423	153300	1328895985	20150	20150	20150	20150	0
283	20250423	153200	1328895985	20150	20150	20150	20150	0
284	20250423	153100	1328895985	20150	20150	20150	20150	0
285	20250423	153000	1328895985	20150	20150	20150	20150	366
286	20250423	152900	1321521085	20200	20200	20200	20200	0
287	20250423	152800	1321521085	20200	20200	20200	20200	0
288	20250423	152700	1321521085	20200	20200	20200	20200	0
289	20250423	152600	1321521085	20200	20200	20200	20200	0
290	20250423	152500	1321521085	20200	20200	20200	20200	0
291	20250423	152400	1321521085	20200	20200	20200	20200	0
292	20250423	152300	1321521085	20200	20200	20200	20200	0
293	20250423	152200	1321521085	20200	20200	20200	20200	0
294	20250423	152100	1321521085	20200	20200	20200	20200	0
295	20250423	152000	1321521085	20200	20200	20200	20200	0
296	20250423	151900	1321521085	20200	20200	20200	20200	46
297	20250423	151800	1320591885	20200	20150	20200	20150	299
298	20250423	151700	1314565085	20200	20200	20200	20200	100
299	20250423	151600	1312545085	20200	20200	20200	20200	0
300	20250423	151500	1312545085	20200	20200	20200	20200	202
301	20250423	151400	1308464685	20200	20200	20200	20200	56
302	20250423	151300	1307333485	20200	20250	20250	20200	39
303	20250423	151200	1306544935	20250	20250	20250	20250	0
304	20250423	151100	1306544935	20250	20250	20250	20250	4
305	20250423	151000	1306463935	20200	20200	20200	20200	259
306	20250423	150900	1301232135	20250	20200	20250	20200	155
307	20250423	150800	1298097285	20200	20150	20200	20150	2009
308	20250423	150700	1257615485	20200	20200	20200	20200	0
309	20250423	150600	1257615485	20200	20200	20200	20200	260
310	20250423	150500	1252363485	20300	20200	20300	20200	332
311	20250423	150400	1245642035	20150	20200	20200	20150	3000
312	20250423	150300	1185179785	20200	20200	20200	20200	0
313	20250423	150200	1185179785	20200	20175	20200	20150	415
314	20250423	150100	1176808985	20200	20200	20200	20200	0
315	20250423	150000	1176808985	20200	20200	20200	20200	0
316	20250423	145900	1176808985	20200	20200	20200	20200	210
317	20250423	145800	1172566985	20250	20250	20250	20250	5
318	20250423	145700	1172465735	20250	20200	20250	20200	231
319	20250423	145600	1167799335	20200	20150	20200	20150	610
320	20250423	145500	1155503685	20100	20100	20100	20100	52
321	20250423	145400	1154458485	20150	20150	20150	20150	0
322	20250423	145300	1154458485	20150	20150	20150	20150	31
323	20250423	145200	1153833835	20150	20200	20200	20150	102
324	20250423	145100	1151776135	20150	20150	20150	20150	260
325	20250423	145000	1146537135	20150	20150	20150	20150	100
326	20250423	144900	1144522135	20200	20150	20200	20150	198
327	20250423	144800	1140530085	20200	20150	20200	20150	2
328	20250423	144700	1140489735	20150	20150	20150	20150	259
329	20250423	144600	1135270885	20150	20150	20150	20150	53
330	20250423	144500	1134202935	20200	20200	20200	20100	502
331	20250423	144400	1124089435	20150	20150	20150	20150	280
332	20250423	144300	1118447435	20150	20150	20150	20150	94
333	20250423	144200	1116553335	20150	20150	20150	20150	0
334	20250423	144100	1116553335	20150	20150	20150	20150	0
335	20250423	144000	1116553335	20150	20150	20150	20150	483
336	20250423	143900	1106820885	20150	20150	20150	20150	53
337	20250423	143800	1105752935	20150	20150	20150	20150	0
338	20250423	143700	1105752935	20150	20150	20150	20100	1599
339	20250423	143600	1073582885	20150	20150	20150	20150	302
340	20250423	143500	1067497585	20200	20200	20200	20200	0
341	20250423	143400	1067497585	20200	20200	20200	20200	0
342	20250423	143300	1067497585	20200	20150	20200	20050	505
343	20250423	143200	1057340635	20150	20150	20150	20150	261
344	20250423	143100	1052081485	20150	20150	20150	20150	0
345	20250423	143000	1052081485	20150	20150	20150	20150	52
346	20250423	142900	1051033685	20200	20200	20200	20200	10
347	20250423	142800	1050831685	20200	20200	20200	20200	0
348	20250423	142700	1050831685	20200	20200	20200	20200	2
349	20250423	142600	1050791285	20200	20200	20200	20200	52
350	20250423	142500	1049740885	20200	20200	20250	20200	662
351	20250423	142400	1036368135	20200	20200	20200	20200	20
352	20250423	142300	1035964135	20150	20200	20200	20150	53
353	20250423	142200	1034896135	20150	20150	20150	20150	0
354	20250423	142100	1034896135	20150	20150	20150	20150	259
355	20250423	142000	1029677285	20200	20150	20200	20150	104
356	20250423	141900	1027579185	20150	20150	20150	20150	2
357	20250423	141800	1027538885	20200	20200	20200	20200	0
358	20250423	141700	1027538885	20200	20150	20200	20150	225
359	20250423	141600	1022996485	20150	20150	20150	20150	0
360	20250423	141500	1022996485	20150	20150	20150	20150	0
361	20250423	141400	1022996485	20150	20150	20150	20150	53
362	20250423	141300	1021928535	20150	20150	20150	20150	260
363	20250423	141200	1016689535	20200	20200	20200	20200	0
364	20250423	141100	1016689535	20200	20200	20200	20200	114
365	20250423	141000	1014386735	20150	20150	20150	20150	313
366	20250423	140900	1008079785	20200	20200	20200	20200	110
367	20250423	140800	1005857785	20150	20150	20150	20150	0
368	20250423	140700	1005857785	20150	20150	20150	20150	263
369	20250423	140600	1000558335	20150	20200	20200	20150	262
370	20250423	140500	995278985	20200	20200	20200	20200	0
371	20250423	140400	995278985	20200	20150	20200	20150	70
372	20250423	140300	993867635	20150	20150	20150	20150	0
373	20250423	140200	993867635	20150	20150	20150	20150	259
374	20250423	140100	988648785	20150	20150	20150	20150	53
375	20250423	140000	987580835	20200	20200	20200	20200	15
376	20250423	135900	987277835	20150	20150	20150	20150	0
377	20250423	135800	987277835	20150	20200	20200	20150	340
378	20250423	135700	980425435	20200	20200	20200	20200	15
379	20250423	135600	980122435	20150	20150	20150	20150	0
380	20250423	135500	980122435	20150	20150	20150	20150	260
381	20250423	135400	974883435	20150	20200	20200	20150	59
382	20250423	135300	973694335	20200	20100	20200	20100	579
383	20250423	135200	962019335	20100	20100	20100	20100	0
384	20250423	135100	962019335	20100	20150	20150	20050	1778
385	20250423	135000	926326385	20150	20150	20150	20150	1
386	20250423	134900	926306235	20150	20150	20150	20150	73
387	20250423	134800	924835285	20100	20100	20100	20100	54
388	20250423	134700	923749885	20150	20200	20200	20150	225
389	20250423	134600	919215085	20150	20150	20150	20150	0
390	20250423	134500	919215085	20150	20150	20150	20150	52
391	20250423	134400	918167285	20150	20150	20150	20150	358
392	20250423	134300	910953585	20150	20200	20200	20150	67
393	20250423	134200	909602785	20150	20150	20150	20150	53
394	20250423	134100	908534835	20200	20200	20200	20200	15
395	20250423	134000	908231835	20150	20150	20150	20150	260
396	20250423	133900	902992835	20200	20200	20200	20200	13
397	20250423	133800	902730235	20150	20200	20200	20150	70
398	20250423	133700	901318885	20200	20150	20200	20150	675
399	20250423	133600	887709185	20100	20100	20100	20100	261
400	20250423	133500	882463085	20100	20150	20150	20100	77
401	20250423	133400	880914235	20150	20150	20150	20150	15
402	20250423	133300	880611985	20150	20150	20150	20150	76
403	20250423	133200	879080585	20100	20100	20100	20100	313
404	20250423	133100	872789285	20150	20150	20150	20150	12
405	20250423	133000	872547485	20150	20150	20150	20150	5
406	20250423	132900	872446735	20100	20100	20100	20100	53
407	20250423	132800	871381435	20100	20150	20150	20100	274
408	20250423	132700	865873285	20150	20150	20150	20150	15
409	20250423	132600	865571035	20150	20100	20150	20100	56
410	20250423	132500	864445235	20100	20100	20100	20100	261
411	20250423	132400	859199135	20150	20150	20150	20150	0
412	20250423	132300	859199135	20150	20150	20150	20150	20
413	20250423	132200	858796135	20100	20150	20150	20100	151
414	20250423	132100	855760835	20100	20100	20100	20100	260
415	20250423	132000	850534835	20150	20150	20150	20150	15
416	20250423	131900	850232585	20100	20150	20150	20100	55
417	20250423	131800	849126935	20150	20150	20150	20150	17
418	20250423	131700	848784385	20050	20100	20100	20050	760
419	20250423	131600	833533035	20100	20150	20150	20100	68
420	20250423	131500	832165485	20150	20150	20150	20150	255
421	20250423	131400	827027235	20150	20150	20150	20150	2
422	20250423	131300	826986935	20100	20150	20150	20100	329
423	20250423	131200	820373285	20150	20150	20150	20150	0
424	20250423	131100	820373285	20150	20150	20150	20150	25
425	20250423	131000	819869535	20150	20100	20150	20100	68
426	20250423	130900	818501985	20100	20100	20100	20100	259
427	20250423	130800	813296085	20150	20150	20150	20150	15
428	20250423	130700	812993835	20150	20150	20150	20150	37
429	20250423	130600	812248285	20150	20150	20150	20100	320
430	20250423	130500	805802935	20200	20200	20200	20200	16
431	20250423	130400	805479735	20150	20150	20150	20150	0
432	20250423	130300	805479735	20150	20100	20150	20100	583
433	20250423	130200	793734985	20100	20150	20150	20100	274
434	20250423	130100	788226835	20150	20150	20150	20150	0
435	20250423	130000	788226835	20150	20100	20150	20100	67
436	20250423	125900	786879385	20150	20150	20150	20150	15
437	20250423	125800	786577135	20100	20100	20100	20100	261
438	20250423	125700	781331035	20100	20100	20100	20100	54
439	20250423	125600	780245635	20100	20100	20100	20100	0
440	20250423	125500	780245635	20100	20100	20100	20100	0
441	20250423	125400	780245635	20100	20100	20100	20100	411
442	20250423	125300	771984535	20100	20100	20100	20100	0
443	20250423	125200	771984535	20100	20150	20150	20100	15
444	20250423	125100	771682535	20100	20100	20100	20100	260
445	20250423	125000	766456535	20150	20150	20150	20150	0
446	20250423	124900	766456535	20150	20150	20150	20150	0
447	20250423	124800	766456535	20150	20100	20150	20100	1200
448	20250423	124700	742310185	20100	20050	20100	20050	316
449	20250423	124600	735974235	20050	20050	20050	20050	0
450	20250423	124500	735974235	20050	20050	20050	20050	0
451	20250423	124400	735974235	20050	20050	20050	20050	53
452	20250423	124300	734911585	20050	20100	20100	20050	310
453	20250423	124200	728693585	20100	20100	20100	20100	72
454	20250423	124100	727246385	20050	20100	20100	20050	54
455	20250423	124000	726163635	20050	20050	20050	20050	0
456	20250423	123900	726163635	20050	20050	20050	20050	560
457	20250423	123800	714935635	20100	20050	20100	20050	57
458	20250423	123700	713792585	20100	20100	20100	20100	1
459	20250423	123600	713772485	20050	20050	20050	20050	259
460	20250423	123500	708579535	20050	20050	20050	20050	0
461	20250423	123400	708579535	20050	20050	20050	20050	53
462	20250423	123300	707516885	20050	20050	20050	20050	0
463	20250423	123200	707516885	20050	20050	20050	20050	261
464	20250423	123100	702283835	20050	20050	20050	20050	53
465	20250423	123000	701221185	20100	20100	20100	20100	0
466	20250423	122900	701221185	20100	20100	20100	20100	0
467	20250423	122800	701221185	20100	20100	20100	20100	105
468	20250423	122700	699110685	20100	20100	20100	20100	0
469	20250423	122600	699110685	20100	20100	20100	20100	100
470	20250423	122500	697100685	20100	20100	20100	20100	54
471	20250423	122400	696015285	20100	20100	20100	20100	260
472	20250423	122300	690789285	20150	20150	20150	20150	0
473	20250423	122200	690789285	20150	20100	20150	20100	94
474	20250423	122100	688897785	20100	20100	20100	20100	0
475	20250423	122000	688897785	20100	20100	20100	20100	261
476	20250423	121900	683651685	20100	20100	20100	20100	0
477	20250423	121800	683651685	20100	20100	20100	20100	54
478	20250423	121700	682566285	20100	20100	20100	20100	259
479	20250423	121600	677360385	20100	20100	20100	20100	0
480	20250423	121500	677360385	20100	20100	20100	20100	52
481	20250423	121400	676315185	20100	20100	20100	20100	0
482	20250423	121300	676315185	20100	20100	20100	20100	260
483	20250423	121200	671089185	20100	20150	20150	20100	107
484	20250423	121100	668935785	20100	20100	20100	20100	0
485	20250423	121000	668935785	20100	20100	20100	20100	0
486	20250423	120900	668935785	20100	20100	20100	20100	573
487	20250423	120800	657418485	20100	20100	20100	20100	0
488	20250423	120700	657418485	20100	20100	20100	20100	0
489	20250423	120600	657418485	20100	20100	20100	20100	53
490	20250423	120500	656353185	20100	20100	20100	20100	261
491	20250423	120400	651107085	20100	20100	20100	20100	0
492	20250423	120300	651107085	20100	20100	20100	20100	0
493	20250423	120200	651107085	20100	20100	20100	20100	312
494	20250423	120100	644835885	20100	20100	20100	20100	0
495	20250423	120000	644835885	20100	20100	20100	20100	0
496	20250423	115900	644835885	20100	20100	20100	20100	53
497	20250423	115800	643770585	20150	20150	20150	20150	0
498	20250423	115700	643770585	20150	20150	20150	20150	108
499	20250423	115600	641594385	20100	20150	20150	20100	53
500	20250423	115500	640529035	20150	20200	20200	20150	36
501	20250423	115400	639802385	20200	20100	20200	20100	1297
502	20250423	115300	613698035	20100	20100	20100	20100	54
503	20250423	115200	612612635	20100	20100	20100	20100	0
504	20250423	115100	612612635	20100	20100	20100	20100	0
505	20250423	115000	612612635	20100	20100	20100	20100	312
506	20250423	114900	606341435	20100	20100	20100	20100	0
507	20250423	114800	606341435	20100	20100	20100	20100	0
508	20250423	114700	606341435	20100	20150	20150	20100	261
509	20250423	114600	601095285	20150	20150	20150	20150	0
510	20250423	114500	601095285	20150	20150	20150	20150	0
511	20250423	114400	601095285	20150	20150	20150	20150	0
512	20250423	114300	601095285	20150	20150	20150	20150	319
513	20250423	114200	594667435	20200	20150	20200	20150	713
514	20250423	114100	580299235	20150	20150	20150	20150	0
515	20250423	114000	580299235	20150	20100	20150	20100	54
516	20250423	113900	579213785	20100	20100	20100	20100	261
517	20250423	113800	573967685	20100	20100	20100	20100	0
518	20250423	113700	573967685	20100	20100	20100	20100	53
519	20250423	113600	572902385	20150	20150	20150	20150	0
520	20250423	113500	572902385	20150	20150	20150	20150	0
521	20250423	113400	572902385	20150	20150	20150	20150	53
522	20250423	113300	571834435	20150	20150	20150	20150	0
523	20250423	113200	571834435	20150	20150	20150	20150	261
524	20250423	113100	566575285	20150	20150	20150	20150	0
525	20250423	113000	566575285	20150	20150	20150	20150	52
526	20250423	112900	565527485	20200	20200	20200	20200	0
527	20250423	112800	565527485	20200	20150	20200	20150	530
528	20250423	112700	554831635	20200	20200	20200	20200	54
529	20250423	112600	553740835	20200	20200	20200	20200	0
530	20250423	112500	553740835	20200	20200	20200	20200	0
531	20250423	112400	553740835	20200	20200	20200	20200	336
532	20250423	112300	546953635	20200	20200	20200	20200	0
533	20250423	112200	546953635	20200	20200	20200	20200	0
534	20250423	112100	546953635	20200	20200	20200	20200	54
535	20250423	112000	545862835	20250	20250	20250	20250	259
536	20250423	111900	540618085	20250	20250	20250	20250	0
537	20250423	111800	540618085	20250	20250	20300	20250	598
538	20250423	111700	528506285	20300	20300	20300	20300	11
539	20250423	111600	528282985	20300	20300	20300	20300	0
540	20250423	111500	528282985	20300	20200	20300	20200	263
541	20250423	111400	522958535	20150	20150	20150	20150	53
542	20250423	111300	521890585	20200	20200	20200	20200	260
543	20250423	111200	516638585	20200	20200	20200	20200	0
544	20250423	111100	516638585	20200	20200	20200	20200	53
545	20250423	111000	515567985	20250	20250	20250	20250	311
546	20250423	110900	509270235	20250	20200	20250	20200	326
547	20250423	110800	502679685	20200	20200	20200	20200	5
548	20250423	110700	502578685	20200	20200	20200	20200	0
549	20250423	110600	502578685	20200	20200	20200	20200	201
550	20250423	110500	498518485	20150	20150	20150	20150	564
551	20250423	110400	487153885	20150	20150	20150	20150	0
552	20250423	110300	487153885	20150	20150	20150	20150	0
553	20250423	110200	487153885	20150	20150	20150	20150	314
554	20250423	110100	480826785	20150	20150	20150	20150	0
555	20250423	110000	480826785	20150	20200	20200	20150	26
556	20250423	105900	480302835	20150	20150	20150	20150	0
557	20250423	105800	480302835	20150	20150	20150	20150	312
558	20250423	105700	474016035	20200	20200	20200	20200	0
559	20250423	105600	474016035	20200	20200	20200	20200	0
560	20250423	105500	474016035	20200	20150	20200	20150	62
561	20250423	105400	472766335	20200	20200	20200	20200	0
562	20250423	105300	472766335	20200	20200	20200	20200	0
563	20250423	105200	472766335	20200	20250	20250	20200	178
564	20250423	105100	469167585	20150	20100	20150	20100	666
565	20250423	105000	455770635	20050	20050	20050	20050	259
566	20250423	104900	450577685	20050	20050	20050	20050	54
567	20250423	104800	449494985	20050	20050	20050	20050	0
568	20250423	104700	449494985	20050	20050	20050	20050	351
569	20250423	104600	442457435	20050	20050	20050	20050	52
570	20250423	104500	441414835	20050	20050	20050	20050	0
571	20250423	104400	441414835	20050	20050	20050	20050	0
572	20250423	104300	441414835	20050	20050	20050	20050	574
573	20250423	104200	429906135	20100	20100	20100	20050	1666
574	20250423	104100	396488685	20150	20200	20200	20150	428
575	20250423	104000	387864185	20200	20200	20200	20200	147
576	20250423	103900	384894785	20150	20150	20150	20150	313
577	20250423	103800	378587835	20150	20150	20150	20150	94
578	20250423	103700	376693735	20150	20150	20150	20150	0
579	20250423	103600	376693735	20150	20150	20150	20150	238
580	20250423	103500	371898035	20200	20200	20200	20200	18
581	20250423	103400	371534435	20200	20200	20200	20200	0
582	20250423	103300	371534435	20200	20200	20200	20200	53
583	20250423	103200	370463835	20250	20250	20250	20250	95
584	20250423	103100	368540085	20250	20250	20250	20250	5
585	20250423	103000	368438835	20250	20150	20250	20150	439
586	20250423	102900	359570035	20150	20150	20150	20150	0
587	20250423	102800	359570035	20150	20150	20150	20150	260
588	20250423	102700	354331035	20150	20150	20150	20150	0
589	20250423	102600	354331035	20150	20150	20150	20150	52
590	20250423	102500	353283235	20150	20200	20200	20150	618
591	20250423	102400	340823685	20200	20200	20200	20200	260
592	20250423	102300	335571685	20250	20250	20250	20250	124
593	20250423	102200	333060685	20250	20250	20250	20250	220
594	20250423	102100	328605685	20250	20250	20250	20250	180
595	20250423	102000	324960685	20250	20300	20300	20250	269
596	20250423	101900	319513035	20300	20300	20300	20300	0
597	20250423	101800	319513035	20300	20300	20300	20300	0
598	20250423	101700	319513035	20300	20250	20300	20250	491
599	20250423	101600	309564185	20300	20300	20300	20300	0
600	20250423	101500	309564185	20300	20300	20300	20300	1
601	20250423	101400	309543885	20350	20350	20350	20350	0
602	20250423	101300	309543885	20350	20250	20350	20250	485
603	20250423	101200	299711335	20300	20200	20300	20200	422
604	20250423	101100	291158535	20200	20050	20200	20050	1187
605	20250423	101000	267271335	20100	20000	20100	20000	487
606	20250423	100900	257518535	20000	19990	20000	19990	368
607	20250423	100800	250161685	19990	19990	19990	19990	1
608	20250423	100700	250141695	20000	20000	20000	20000	0
609	20250423	100600	250141695	20000	20000	20000	20000	0
610	20250423	100500	250141695	20000	20000	20000	19990	235
611	20250423	100400	245443095	20050	20050	20050	20000	63
612	20250423	100300	244182595	20000	20000	20000	20000	138
613	20250423	100200	241422595	20000	19990	20000	19990	282
614	20250423	100100	235785195	19990	19990	19990	19990	53
615	20250423	100000	234725725	19995	20000	20000	19995	16
616	20250423	095900	234405750	20000	19980	20000	19980	233
617	20250423	095800	229750230	19970	19960	19970	19960	699
618	20250423	095700	215796160	19960	19960	19960	19960	53
619	20250423	095600	214738280	19970	19970	19970	19970	0
620	20250423	095500	214738280	19970	19970	19970	19970	1
621	20250423	095400	214718310	19960	19970	19980	19960	216
622	20250423	095300	210405280	19970	19960	19970	19960	248
623	20250423	095200	205455170	19960	19950	19960	19950	114
624	20250423	095100	203180450	19950	19950	19950	19950	521
625	20250423	095000	192786500	19940	19970	19970	19930	890
626	20250423	094900	175035370	19980	19960	19980	19960	226
627	20250423	094800	170522910	19960	20000	20000	19950	1240
628	20250423	094700	145752570	20000	20000	20000	20000	156
629	20250423	094600	142632570	20050	20050	20050	20050	2
630	20250423	094500	142592470	20050	20000	20050	20000	398
631	20250423	094400	134631170	20000	19990	20000	19990	632
632	20250423	094300	121995210	19980	19980	19990	19980	264
633	20250423	094200	116720480	19990	19990	19990	19990	50
634	20250423	094100	115720980	19980	19990	19990	19980	59
635	20250423	094000	114542130	19990	19990	19990	19990	1
636	20250423	093900	114522140	19980	20000	20000	19980	369
637	20250423	093800	107144830	20000	20000	20000	20000	24
638	20250423	093700	106664830	20000	20000	20000	19990	430
639	20250423	093600	98064850	20050	20050	20050	20050	0
640	20250423	093500	98064850	20050	20000	20050	20000	265
641	20250423	093400	92764600	20050	20050	20050	20050	0
642	20250423	093300	92764600	20050	20050	20050	20050	111
643	20250423	093200	90539050	20050	20000	20050	20000	266
644	20250423	093100	85218750	20050	20050	20050	20050	1
645	20250423	093000	85198700	20050	20050	20050	20050	1
646	20250423	092900	85178650	20050	20050	20050	20050	65
647	20250423	092800	83875400	20100	20100	20100	20100	33
648	20250423	092700	83212100	20100	20100	20100	20100	0
649	20250423	092600	83212100	20100	20100	20100	20100	0
650	20250423	092500	83212100	20100	20050	20100	20050	372
651	20250423	092400	75753450	20050	20050	20050	20000	429
652	20250423	092300	67153650	20100	20100	20100	20100	0
653	20250423	092200	67153650	20100	20100	20100	20100	0
654	20250423	092100	67153650	20100	20100	20100	20100	208
655	20250423	092000	62972850	20100	20100	20100	20100	706
656	20250423	091900	48782250	20150	20150	20150	20150	29
657	20250423	091800	48197900	20150	20150	20150	20150	24
658	20250423	091700	47714300	20150	20150	20150	20150	48
659	20250423	091600	46747100	20150	20150	20150	20150	90
660	20250423	091500	44933600	20150	20150	20150	20150	97
661	20250423	091400	42979050	20150	20150	20150	20150	262
662	20250423	091300	37699750	20200	20200	20200	20200	29
663	20250423	091200	37113950	20200	20200	20200	20200	20
664	20250423	091100	36709950	20250	20200	20250	20150	131
665	20250423	091000	34067450	20150	20100	20150	20100	345
666	20250423	090900	27132150	20100	20100	20100	20100	237
667	20250423	090800	22368450	20150	20150	20200	20150	180
668	20250423	090700	18739050	20150	20150	20150	20100	243
669	20250423	090600	13843150	20150	20200	20200	20150	259
670	20250423	090500	8621850	20250	20200	20300	20200	45
671	20250423	090400	7711350	20150	20200	20200	20150	59
672	20250423	090300	6520950	20200	20250	20250	20200	202
673	20250423	090200	2436500	20250	20300	20350	20250	52
674	20250423	090100	1380800	20300	20300	20300	20300	27
675	20250423	090000	832700	20300	20300	20350	20300	41