KissMeData/143160/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	202500	598004960	17750	17750	17750	17750	1416
3	20240425	202400	598004960	17750	17750	17750	17750	0
4	20240425	202300	598004960	17750	17750	17750	17750	0
5	20240425	202200	598004960	17750	17750	17750	17750	0
6	20240425	202100	598004960	17750	17750	17750	17750	0
7	20240425	202000	598004960	17750	17750	17750	17750	0
8	20240425	201900	598004960	17750	17750	17750	17750	0
9	20240425	201800	598004960	17750	17750	17750	17750	0
10	20240425	201700	598004960	17750	17750	17750	17750	0
11	20240425	201600	598004960	17750	17750	17750	17750	0
12	20240425	201500	598004960	17750	17750	17750	17750	0
13	20240425	201400	598004960	17750	17750	17750	17750	0
14	20240425	201300	598004960	17750	17750	17750	17750	0
15	20240425	201200	598004960	17750	17750	17750	17750	0
16	20240425	201100	598004960	17750	17750	17750	17750	0
17	20240425	201000	598004960	17750	17750	17750	17750	0
18	20240425	200900	598004960	17750	17750	17750	17750	0
19	20240425	200800	598004960	17750	17750	17750	17750	0
20	20240425	200700	598004960	17750	17750	17750	17750	0
21	20240425	200600	598004960	17750	17750	17750	17750	0
22	20240425	200500	598004960	17750	17750	17750	17750	0
23	20240425	200400	598004960	17750	17750	17750	17750	0
24	20240425	200300	598004960	17750	17750	17750	17750	0
25	20240425	200200	598004960	17750	17750	17750	17750	0
26	20240425	200100	598004960	17750	17750	17750	17750	0
27	20240425	200000	598004960	17750	17750	17750	17750	0
28	20240425	195900	598004960	17750	17750	17750	17750	0
29	20240425	195800	598004960	17750	17750	17750	17750	0
30	20240425	195700	598004960	17750	17750	17750	17750	0
31	20240425	195600	598004960	17750	17750	17750	17750	0
32	20240425	195500	598004960	17750	17750	17750	17750	1416
33	20240425	195400	598004960	17750	17750	17750	17750	0
34	20240425	195300	598004960	17750	17750	17750	17750	0
35	20240425	195200	598004960	17750	17750	17750	17750	0
36	20240425	195100	598004960	17750	17750	17750	17750	0
37	20240425	195000	598004960	17750	17750	17750	17750	0
38	20240425	194900	598004960	17750	17750	17750	17750	0
39	20240425	194800	598004960	17750	17750	17750	17750	0
40	20240425	194700	598004960	17750	17750	17750	17750	0
41	20240425	194600	598004960	17750	17750	17750	17750	0
42	20240425	194500	598004960	17750	17750	17750	17750	0
43	20240425	194400	598004960	17750	17750	17750	17750	0
44	20240425	194300	598004960	17750	17750	17750	17750	0
45	20240425	194200	598004960	17750	17750	17750	17750	0
46	20240425	194100	598004960	17750	17750	17750	17750	0
47	20240425	194000	598004960	17750	17750	17750	17750	0
48	20240425	193900	598004960	17750	17750	17750	17750	0
49	20240425	193800	598004960	17750	17750	17750	17750	0
50	20240425	193700	598004960	17750	17750	17750	17750	0
51	20240425	193600	598004960	17750	17750	17750	17750	0
52	20240425	193500	598004960	17750	17750	17750	17750	0
53	20240425	193400	598004960	17750	17750	17750	17750	0
54	20240425	193300	598004960	17750	17750	17750	17750	0
55	20240425	193200	598004960	17750	17750	17750	17750	0
56	20240425	193100	598004960	17750	17750	17750	17750	0
57	20240425	193000	598004960	17750	17750	17750	17750	0
58	20240425	192900	598004960	17750	17750	17750	17750	0
59	20240425	192800	598004960	17750	17750	17750	17750	0
60	20240425	192700	598004960	17750	17750	17750	17750	0
61	20240425	192600	598004960	17750	17750	17750	17750	0
62	20240425	192500	598004960	17750	17750	17750	17750	1416
63	20240425	192400	598004960	17750	17750	17750	17750	0
64	20240425	192300	598004960	17750	17750	17750	17750	0
65	20240425	192200	598004960	17750	17750	17750	17750	0
66	20240425	192100	598004960	17750	17750	17750	17750	0
67	20240425	192000	598004960	17750	17750	17750	17750	0
68	20240425	191900	598004960	17750	17750	17750	17750	0
69	20240425	191800	598004960	17750	17750	17750	17750	0
70	20240425	191700	598004960	17750	17750	17750	17750	0
71	20240425	191600	598004960	17750	17750	17750	17750	0
72	20240425	191500	598004960	17750	17750	17750	17750	0
73	20240425	191400	598004960	17750	17750	17750	17750	0
74	20240425	191300	598004960	17750	17750	17750	17750	0
75	20240425	191200	598004960	17750	17750	17750	17750	0
76	20240425	191100	598004960	17750	17750	17750	17750	0
77	20240425	191000	598004960	17750	17750	17750	17750	0
78	20240425	190900	598004960	17750	17750	17750	17750	0
79	20240425	190800	598004960	17750	17750	17750	17750	0
80	20240425	190700	598004960	17750	17750	17750	17750	0
81	20240425	190600	598004960	17750	17750	17750	17750	0
82	20240425	190500	598004960	17750	17750	17750	17750	0
83	20240425	190400	598004960	17750	17750	17750	17750	0
84	20240425	190300	598004960	17750	17750	17750	17750	0
85	20240425	190200	598004960	17750	17750	17750	17750	0
86	20240425	190100	598004960	17750	17750	17750	17750	0
87	20240425	190000	598004960	17750	17750	17750	17750	0
88	20240425	185900	598004960	17750	17750	17750	17750	0
89	20240425	185800	598004960	17750	17750	17750	17750	0
90	20240425	185700	598004960	17750	17750	17750	17750	0
91	20240425	185600	598004960	17750	17750	17750	17750	0
92	20240425	185500	598004960	17750	17750	17750	17750	1416
93	20240425	185400	598004960	17750	17750	17750	17750	0
94	20240425	185300	598004960	17750	17750	17750	17750	0
95	20240425	185200	598004960	17750	17750	17750	17750	0
96	20240425	185100	598004960	17750	17750	17750	17750	0
97	20240425	185000	598004960	17750	17750	17750	17750	0
98	20240425	184900	598004960	17750	17750	17750	17750	0
99	20240425	184800	598004960	17750	17750	17750	17750	0
100	20240425	184700	598004960	17750	17750	17750	17750	0
101	20240425	184600	598004960	17750	17750	17750	17750	0
102	20240425	184500	598004960	17750	17750	17750	17750	0
103	20240425	184400	598004960	17750	17750	17750	17750	0
104	20240425	184300	598004960	17750	17750	17750	17750	0
105	20240425	184200	598004960	17750	17750	17750	17750	0
106	20240425	184100	598004960	17750	17750	17750	17750	0
107	20240425	184000	598004960	17750	17750	17750	17750	0
108	20240425	183900	598004960	17750	17750	17750	17750	0
109	20240425	183800	598004960	17750	17750	17750	17750	0
110	20240425	183700	598004960	17750	17750	17750	17750	0
111	20240425	183600	598004960	17750	17750	17750	17750	0
112	20240425	183500	598004960	17750	17750	17750	17750	0
113	20240425	183400	598004960	17750	17750	17750	17750	0
114	20240425	183300	598004960	17750	17750	17750	17750	0
115	20240425	183200	598004960	17750	17750	17750	17750	0
116	20240425	183100	598004960	17750	17750	17750	17750	0
117	20240425	183000	598004960	17750	17750	17750	17750	0
118	20240425	182900	598004960	17750	17750	17750	17750	0
119	20240425	182800	598004960	17750	17750	17750	17750	0
120	20240425	182700	598004960	17750	17750	17750	17750	0
121	20240425	182600	598004960	17750	17750	17750	17750	0
122	20240425	182500	598004960	17750	17750	17750	17750	1416
123	20240425	182400	598004960	17750	17750	17750	17750	0
124	20240425	182300	598004960	17750	17750	17750	17750	0
125	20240425	182200	598004960	17750	17750	17750	17750	0
126	20240425	182100	598004960	17750	17750	17750	17750	0
127	20240425	182000	598004960	17750	17750	17750	17750	0
128	20240425	181900	598004960	17750	17750	17750	17750	0
129	20240425	181800	598004960	17750	17750	17750	17750	0
130	20240425	181700	598004960	17750	17750	17750	17750	0
131	20240425	181600	598004960	17750	17750	17750	17750	0
132	20240425	181500	598004960	17750	17750	17750	17750	0
133	20240425	181400	598004960	17750	17750	17750	17750	0
134	20240425	181300	598004960	17750	17750	17750	17750	0
135	20240425	181200	598004960	17750	17750	17750	17750	0
136	20240425	181100	598004960	17750	17750	17750	17750	0
137	20240425	181000	598004960	17750	17750	17750	17750	0
138	20240425	180900	598004960	17750	17750	17750	17750	0
139	20240425	180800	598004960	17750	17750	17750	17750	0
140	20240425	180700	598004960	17750	17750	17750	17750	0
141	20240425	180600	598004960	17750	17750	17750	17750	0
142	20240425	180500	598004960	17750	17750	17750	17750	0
143	20240425	180400	598004960	17750	17750	17750	17750	0
144	20240425	180300	598004960	17750	17750	17750	17750	0
145	20240425	180200	598004960	17750	17750	17750	17750	0
146	20240425	180100	598004960	17750	17750	17750	17750	0
147	20240425	180000	598004960	17750	17750	17750	17750	0
148	20240425	175900	598004960	17750	17750	17750	17750	0
149	20240425	175800	598004960	17750	17750	17750	17750	0
150	20240425	175700	598004960	17750	17750	17750	17750	0
151	20240425	175600	598004960	17750	17750	17750	17750	0
152	20240425	175500	598004960	17750	17750	17750	17750	1416
153	20240425	175400	598004960	17750	17750	17750	17750	0
154	20240425	175300	598004960	17750	17750	17750	17750	0
155	20240425	175200	598004960	17750	17750	17750	17750	0
156	20240425	175100	598004960	17750	17750	17750	17750	0
157	20240425	175000	598004960	17750	17750	17750	17750	0
158	20240425	174900	598004960	17750	17750	17750	17750	0
159	20240425	174800	598004960	17750	17750	17750	17750	0
160	20240425	174700	598004960	17750	17750	17750	17750	0
161	20240425	174600	598004960	17750	17750	17750	17750	0
162	20240425	174500	598004960	17750	17750	17750	17750	0
163	20240425	174400	598004960	17750	17750	17750	17750	0
164	20240425	174300	598004960	17750	17750	17750	17750	0
165	20240425	174200	598004960	17750	17750	17750	17750	0
166	20240425	174100	598004960	17750	17750	17750	17750	0
167	20240425	174000	598004960	17750	17750	17750	17750	0
168	20240425	173900	598004960	17750	17750	17750	17750	0
169	20240425	173800	598004960	17750	17750	17750	17750	0
170	20240425	173700	598004960	17750	17750	17750	17750	0
171	20240425	173600	598004960	17750	17750	17750	17750	0
172	20240425	173500	598004960	17750	17750	17750	17750	0
173	20240425	173400	598004960	17750	17750	17750	17750	0
174	20240425	173300	598004960	17750	17750	17750	17750	0
175	20240425	173200	598004960	17750	17750	17750	17750	0
176	20240425	173100	598004960	17750	17750	17750	17750	0
177	20240425	173000	598004960	17750	17750	17750	17750	0
178	20240425	172900	598004960	17750	17750	17750	17750	0
179	20240425	172800	598004960	17750	17750	17750	17750	0
180	20240425	172700	598004960	17750	17750	17750	17750	0
181	20240425	172600	598004960	17750	17750	17750	17750	0
182	20240425	172500	598004960	17750	17750	17750	17750	1416
183	20240425	172400	598004960	17750	17750	17750	17750	0
184	20240425	172300	598004960	17750	17750	17750	17750	0
185	20240425	172200	598004960	17750	17750	17750	17750	0
186	20240425	172100	598004960	17750	17750	17750	17750	0
187	20240425	172000	598004960	17750	17750	17750	17750	0
188	20240425	171900	598004960	17750	17750	17750	17750	0
189	20240425	171800	598004960	17750	17750	17750	17750	0
190	20240425	171700	598004960	17750	17750	17750	17750	0
191	20240425	171600	598004960	17750	17750	17750	17750	0
192	20240425	171500	598004960	17750	17750	17750	17750	0
193	20240425	171400	598004960	17750	17750	17750	17750	0
194	20240425	171300	598004960	17750	17750	17750	17750	0
195	20240425	171200	598004960	17750	17750	17750	17750	0
196	20240425	171100	598004960	17750	17750	17750	17750	0
197	20240425	171000	598004960	17750	17750	17750	17750	0
198	20240425	170900	598004960	17750	17750	17750	17750	0
199	20240425	170800	598004960	17750	17750	17750	17750	0
200	20240425	170700	598004960	17750	17750	17750	17750	0
201	20240425	170600	598004960	17750	17750	17750	17750	0
202	20240425	170500	598004960	17750	17750	17750	17750	0
203	20240425	170400	598004960	17750	17750	17750	17750	0
204	20240425	170300	598004960	17750	17750	17750	17750	0
205	20240425	170200	598004960	17750	17750	17750	17750	0
206	20240425	170100	598004960	17750	17750	17750	17750	0
207	20240425	170000	598004960	17750	17750	17750	17750	0
208	20240425	165900	598004960	17750	17750	17750	17750	0
209	20240425	165800	598004960	17750	17750	17750	17750	0
210	20240425	165700	598004960	17750	17750	17750	17750	0
211	20240425	165600	598004960	17750	17750	17750	17750	0
212	20240425	165500	598004960	17750	17750	17750	17750	1416
213	20240425	165400	598004960	17750	17750	17750	17750	0
214	20240425	165300	598004960	17750	17750	17750	17750	0
215	20240425	165200	598004960	17750	17750	17750	17750	0
216	20240425	165100	598004960	17750	17750	17750	17750	0
217	20240425	165000	598004960	17750	17750	17750	17750	0
218	20240425	164900	598004960	17750	17750	17750	17750	0
219	20240425	164800	598004960	17750	17750	17750	17750	0
220	20240425	164700	598004960	17750	17750	17750	17750	0
221	20240425	164600	598004960	17750	17750	17750	17750	0
222	20240425	164500	598004960	17750	17750	17750	17750	0
223	20240425	164400	598004960	17750	17750	17750	17750	0
224	20240425	164300	598004960	17750	17750	17750	17750	0
225	20240425	164200	598004960	17750	17750	17750	17750	0
226	20240425	164100	598004960	17750	17750	17750	17750	0
227	20240425	164000	598004960	17750	17750	17750	17750	0
228	20240425	163900	598004960	17750	17750	17750	17750	0
229	20240425	163800	598004960	17750	17750	17750	17750	0
230	20240425	163700	598004960	17750	17750	17750	17750	0
231	20240425	163600	598004960	17750	17750	17750	17750	0
232	20240425	163500	598004960	17750	17750	17750	17750	0
233	20240425	163400	598004960	17750	17750	17750	17750	0
234	20240425	163300	598004960	17750	17750	17750	17750	0
235	20240425	163200	598004960	17750	17750	17750	17750	0
236	20240425	163100	598004960	17750	17750	17750	17750	0
237	20240425	163000	598004960	17750	17750	17750	17750	0
238	20240425	162900	598004960	17750	17750	17750	17750	0
239	20240425	162800	598004960	17750	17750	17750	17750	0
240	20240425	162700	598004960	17750	17750	17750	17750	0
241	20240425	162600	598004960	17750	17750	17750	17750	0
242	20240425	162500	598004960	17750	17750	17750	17750	1416
243	20240425	162400	598004960	17750	17750	17750	17750	0
244	20240425	162300	598004960	17750	17750	17750	17750	0
245	20240425	162200	598004960	17750	17750	17750	17750	0
246	20240425	162100	598004960	17750	17750	17750	17750	0
247	20240425	162000	598004960	17750	17750	17750	17750	0
248	20240425	161900	598004960	17750	17750	17750	17750	0
249	20240425	161800	598004960	17750	17750	17750	17750	0
250	20240425	161700	598004960	17750	17750	17750	17750	0
251	20240425	161600	598004960	17750	17750	17750	17750	0
252	20240425	161500	598004960	17750	17750	17750	17750	0
253	20240425	161400	598004960	17750	17750	17750	17750	0
254	20240425	161300	598004960	17750	17750	17750	17750	0
255	20240425	161200	598004960	17750	17750	17750	17750	0
256	20240425	161100	598004960	17750	17750	17750	17750	0
257	20240425	161000	598004960	17750	17750	17750	17750	0
258	20240425	160900	598004960	17750	17750	17750	17750	0
259	20240425	160800	598004960	17750	17750	17750	17750	0
260	20240425	160700	598004960	17750	17750	17750	17750	0
261	20240425	160600	598004960	17750	17750	17750	17750	0
262	20240425	160500	598004960	17750	17750	17750	17750	0
263	20240425	160400	598004960	17750	17750	17750	17750	0
264	20240425	160300	598004960	17750	17750	17750	17750	0
265	20240425	160200	598004960	17750	17750	17750	17750	0
266	20240425	160100	598004960	17750	17750	17750	17750	0
267	20240425	160000	598004960	17750	17750	17750	17750	0
268	20240425	155900	598004960	17750	17750	17750	17750	0
269	20240425	155800	598004960	17750	17750	17750	17750	0
270	20240425	155700	598004960	17750	17750	17750	17750	0
271	20240425	155600	598004960	17750	17750	17750	17750	0
272	20240425	155500	598004960	17750	17750	17750	17750	1416
273	20240425	155400	598004960	17750	17750	17750	17750	0
274	20240425	155300	598004960	17750	17750	17750	17750	0
275	20240425	155200	598004960	17750	17750	17750	17750	0
276	20240425	155100	598004960	17750	17750	17750	17750	0
277	20240425	155000	598004960	17750	17750	17750	17750	0
278	20240425	154900	598004960	17750	17750	17750	17750	0
279	20240425	154800	598004960	17750	17750	17750	17750	0
280	20240425	154700	598004960	17750	17750	17750	17750	0
281	20240425	154600	598004960	17750	17750	17750	17750	0
282	20240425	154500	598004960	17750	17750	17750	17750	0
283	20240425	154400	598004960	17750	17750	17750	17750	0
284	20240425	154300	598004960	17750	17750	17750	17750	0
285	20240425	154200	598004960	17750	17750	17750	17750	0
286	20240425	154100	598004960	17750	17750	17750	17750	0
287	20240425	154000	598004960	17750	17750	17750	17750	0
288	20240425	153900	598004960	17750	17750	17750	17750	0
289	20240425	153800	598004960	17750	17750	17750	17750	0
290	20240425	153700	598004960	17750	17750	17750	17750	0
291	20240425	153600	598004960	17750	17750	17750	17750	0
292	20240425	153500	598004960	17750	17750	17750	17750	0
293	20240425	153400	598004960	17750	17750	17750	17750	0
294	20240425	153300	598004960	17750	17750	17750	17750	0
295	20240425	153200	598004960	17750	17750	17750	17750	0
296	20240425	153100	598004960	17750	17750	17750	17750	0
297	20240425	153000	598004960	17750	17750	17750	17750	1416
298	20240425	152900	572870960	17790	17790	17790	17790	0
299	20240425	152800	572870960	17790	17790	17790	17790	0
300	20240425	152700	572870960	17790	17790	17790	17790	0
301	20240425	152600	572870960	17790	17790	17790	17790	0
302	20240425	152500	572870960	17790	17790	17790	17790	0
303	20240425	152400	572870960	17790	17790	17790	17790	0
304	20240425	152300	572870960	17790	17790	17790	17790	0
305	20240425	152200	572870960	17790	17790	17790	17790	0
306	20240425	152100	572870960	17790	17790	17790	17790	0
307	20240425	152000	572870960	17790	17790	17790	17790	0
308	20240425	151900	572870960	17790	17790	17790	17790	5
309	20240425	151800	572782010	17790	17790	17790	17790	2
310	20240425	151700	572746430	17770	17770	17790	17760	137
311	20240425	151600	570313120	17780	17780	17780	17780	3
312	20240425	151500	570259780	17770	17770	17770	17770	2
313	20240425	151400	570224240	17780	17780	17780	17780	0
314	20240425	151300	570224240	17780	17780	17780	17770	8
315	20240425	151200	570082030	17780	17780	17780	17780	14
316	20240425	151100	569833110	17780	17760	17780	17760	6
317	20240425	151000	569726490	17770	17770	17790	17770	428
318	20240425	150900	562120870	17770	17770	17770	17770	0
319	20240425	150800	562120870	17770	17770	17770	17770	0
320	20240425	150700	562120870	17770	17770	17770	17770	30
321	20240425	150600	561587770	17830	17760	17830	17760	105
322	20240425	150500	559718580	17750	17750	17750	17750	0
323	20240425	150400	559718580	17750	17760	17760	17750	263
324	20240425	150300	555048250	17760	17760	17760	17750	18
325	20240425	150200	554728600	17760	17790	17800	17760	941
326	20240425	150100	538010860	17790	17800	17800	17790	5
327	20240425	150000	537921900	17820	17820	17820	17820	0
328	20240425	145900	537921900	17820	17790	17820	17790	6
329	20240425	145800	537815070	17780	17790	17790	17780	997
330	20240425	145700	520081460	17800	17810	17810	17800	415
331	20240425	145600	512694220	17810	17810	17810	17810	3
332	20240425	145500	512640790	17810	17810	17810	17810	0
333	20240425	145400	512640790	17810	17810	17810	17810	3
334	20240425	145300	512587360	17810	17810	17810	17810	6
335	20240425	145200	512480500	17810	17810	17810	17810	4
336	20240425	145100	512409260	17810	17810	17810	17810	1
337	20240425	145000	512391450	17810	17810	17810	17810	1
338	20240425	144900	512373640	17810	17820	17820	17810	3
339	20240425	144800	512320200	17800	17800	17800	17800	0
340	20240425	144700	512320200	17800	17800	17800	17800	0
341	20240425	144600	512320200	17800	17800	17800	17800	0
342	20240425	144500	512320200	17800	17800	17800	17800	59
343	20240425	144400	511270000	17800	17800	17800	17800	6
344	20240425	144300	511163200	17800	17800	17800	17800	0
345	20240425	144200	511163200	17800	17800	17800	17800	3
346	20240425	144100	511109800	17810	17810	17810	17810	0
347	20240425	144000	511109800	17810	17810	17810	17810	1
348	20240425	143900	511091990	17810	17810	17810	17810	0
349	20240425	143800	511091990	17810	17810	17810	17810	1
350	20240425	143700	511074180	17800	17810	17810	17800	8
351	20240425	143600	510931760	17800	17800	17800	17800	0
352	20240425	143500	510931760	17800	17800	17800	17800	3
353	20240425	143400	510878360	17800	17800	17800	17800	0
354	20240425	143300	510878360	17800	17800	17800	17800	0
355	20240425	143200	510878360	17800	17800	17800	17800	0
356	20240425	143100	510878360	17800	17800	17800	17800	0
357	20240425	143000	510878360	17800	17800	17800	17800	5
358	20240425	142900	510789360	17800	17800	17800	17800	0
359	20240425	142800	510789360	17800	17800	17800	17800	22
360	20240425	142700	510397760	17800	17800	17800	17800	0
361	20240425	142600	510397760	17800	17800	17800	17800	120
362	20240425	142500	508261760	17810	17810	17810	17810	1
363	20240425	142400	508243950	17820	17820	17820	17820	0
364	20240425	142300	508243950	17820	17820	17820	17820	2
365	20240425	142200	508208310	17800	17820	17820	17800	161
366	20240425	142100	505340680	17820	17820	17820	17820	3
367	20240425	142000	505287220	17820	17820	17820	17820	3
368	20240425	141900	505233760	17820	17820	17820	17820	0
369	20240425	141800	505233760	17820	17820	17820	17820	26
370	20240425	141700	504770440	17820	17820	17820	17820	3
371	20240425	141600	504716980	17810	17810	17810	17810	3
372	20240425	141500	504663550	17810	17810	17810	17810	0
373	20240425	141400	504663550	17810	17810	17810	17810	3
374	20240425	141300	504610120	17810	17810	17810	17810	0
375	20240425	141200	504610120	17810	17810	17810	17810	30
376	20240425	141100	504075820	17800	17810	17810	17800	4
377	20240425	141000	504004610	17810	17810	17810	17810	17
378	20240425	140900	503701840	17810	17800	17810	17800	44
379	20240425	140800	502918630	17790	17790	17790	17790	3
380	20240425	140700	502865260	17790	17790	17790	17790	0
381	20240425	140600	502865260	17790	17790	17790	17790	3
382	20240425	140500	502811890	17790	17790	17790	17790	0
383	20240425	140400	502811890	17790	17790	17790	17790	3
384	20240425	140300	502758520	17790	17790	17790	17790	0
385	20240425	140200	502758520	17790	17790	17790	17790	6
386	20240425	140100	502651780	17790	17790	17790	17790	0
387	20240425	140000	502651780	17790	17790	17790	17790	0
388	20240425	135900	502651780	17790	17790	17790	17790	3
389	20240425	135800	502598410	17790	17790	17790	17790	0
390	20240425	135700	502598410	17790	17790	17790	17790	3
391	20240425	135600	502545040	17790	17790	17790	17790	3
392	20240425	135500	502491670	17810	17810	17810	17810	0
393	20240425	135400	502491670	17810	17800	17810	17800	4
394	20240425	135300	502420460	17800	17800	17800	17800	10
395	20240425	135200	502242460	17800	17790	17800	17790	10
396	20240425	135100	502064490	17800	17780	17800	17780	6
397	20240425	135000	501957750	17770	17770	17770	17770	3
398	20240425	134900	501904440	17780	17780	17780	17780	1
399	20240425	134800	501886660	17790	17800	17800	17790	13
400	20240425	134700	501655340	17800	17770	17800	17770	6
401	20240425	134600	501548690	17780	17780	17780	17780	1
402	20240425	134500	501530910	17770	17770	17770	17770	3
403	20240425	134400	501477600	17770	17770	17770	17770	0
404	20240425	134300	501477600	17770	17770	17770	17770	3
405	20240425	134200	501424290	17770	17770	17770	17770	3
406	20240425	134100	501370980	17780	17780	17780	17780	0
407	20240425	134000	501370980	17780	17780	17780	17780	16
408	20240425	133900	501086500	17770	17770	17780	17770	76
409	20240425	133800	499735970	17770	17770	17770	17770	3
410	20240425	133700	499682660	17780	17780	17780	17780	0
411	20240425	133600	499682660	17780	17780	17780	17780	3
412	20240425	133500	499629320	17770	17770	17770	17770	0
413	20240425	133400	499629320	17770	17770	17770	17770	104
414	20240425	133300	497781240	17770	17760	17770	17760	5
415	20240425	133200	497692420	17770	17770	17770	17770	62
416	20240425	133100	496590680	17760	17760	17760	17760	3
417	20240425	133000	496537400	17760	17760	17760	17760	3
418	20240425	132900	496484120	17770	17770	17770	17770	0
419	20240425	132800	496484120	17770	17760	17770	17760	9
420	20240425	132700	496324250	17760	17760	17760	17760	3
421	20240425	132600	496270970	17770	17770	17770	17770	4
422	20240425	132500	496199890	17770	17760	17770	17760	28
423	20240425	132400	495702360	17770	17790	17790	17750	2582
424	20240425	132300	449805830	17800	17800	17800	17800	2
425	20240425	132200	449770230	17820	17820	17820	17820	26
426	20240425	132100	449306910	17800	17810	17810	17800	89
427	20240425	132000	447722700	17800	17800	17800	17800	0
428	20240425	131900	447722700	17800	17800	17800	17800	6
429	20240425	131800	447615900	17790	17790	17790	17790	0
430	20240425	131700	447615900	17790	17790	17790	17790	0
431	20240425	131600	447615900	17790	17790	17790	17790	3
432	20240425	131500	447562530	17800	17800	17800	17800	0
433	20240425	131400	447562530	17800	17790	17800	17790	6
434	20240425	131300	447455760	17790	17790	17790	17790	0
435	20240425	131200	447455760	17790	17790	17790	17790	2
436	20240425	131100	447420180	17810	17810	17810	17810	1
437	20240425	131000	447402370	17810	17790	17810	17790	189
438	20240425	130900	444037020	17790	17810	17820	17790	2823
439	20240425	130800	393797850	17830	17830	17830	17830	0
440	20240425	130700	393797850	17830	17830	17830	17830	0
441	20240425	130600	393797850	17830	17830	17830	17830	65
442	20240425	130500	392638900	17830	17830	17830	17830	0
443	20240425	130400	392638900	17830	17830	17830	17830	0
444	20240425	130300	392638900	17830	17830	17830	17830	0
445	20240425	130200	392638900	17830	17820	17830	17820	5
446	20240425	130100	392549780	17830	17830	17830	17830	0
447	20240425	130000	392549780	17830	17840	17840	17830	9
448	20240425	125900	392389230	17830	17810	17830	17810	359
449	20240425	125800	385991800	17810	17810	17810	17810	139
450	20240425	125700	383516210	17810	17790	17810	17790	459
451	20240425	125600	375345150	17790	17790	17790	17790	0
452	20240425	125500	375345150	17790	17790	17790	17790	3
453	20240425	125400	375291780	17800	17800	17800	17800	1
454	20240425	125300	375273980	17800	17800	17800	17790	12
455	20240425	125200	375060410	17790	17790	17790	17790	4
456	20240425	125100	374989250	17790	17790	17790	17790	0
457	20240425	125000	374989250	17790	17790	17790	17790	3
458	20240425	124900	374935880	17790	17790	17790	17790	248
459	20240425	124800	370523960	17790	17790	17790	17790	3
460	20240425	124700	370470590	17790	17790	17790	17790	0
461	20240425	124600	370470590	17790	17790	17790	17790	3
462	20240425	124500	370417220	17790	17800	17800	17790	8
463	20240425	124400	370274850	17800	17800	17800	17790	733
464	20240425	124300	357229090	17800	17800	17800	17800	3
465	20240425	124200	357175690	17810	17810	17810	17800	9
466	20240425	124100	357015410	17810	17820	17830	17810	458
467	20240425	124000	348854530	17830	17830	17830	17830	0
468	20240425	123900	348854530	17830	17850	17850	17830	356
469	20240425	123800	342503490	17830	17830	17830	17830	0
470	20240425	123700	342503490	17830	17830	17830	17830	0
471	20240425	123600	342503490	17830	17840	17840	17830	30
472	20240425	123500	341968320	17890	17810	17890	17810	85
473	20240425	123400	340450300	17830	17830	17830	17830	3
474	20240425	123300	340396810	17840	17820	17840	17820	302
475	20240425	123200	335009210	17830	17830	17830	17830	1
476	20240425	123100	334991380	17840	17840	17840	17840	5
477	20240425	123000	334902180	17840	17840	17840	17840	22
478	20240425	122900	334509700	17840	17820	17840	17820	87
479	20240425	122800	332957710	17810	17810	17810	17810	0
480	20240425	122700	332957710	17810	17810	17810	17810	3
481	20240425	122600	332904280	17810	17810	17810	17810	3
482	20240425	122500	332850850	17810	17810	17810	17810	1
483	20240425	122400	332833040	17800	17830	17830	17800	264
484	20240425	122300	328130720	17820	17810	17820	17810	8
485	20240425	122200	327988210	17800	17800	17800	17800	0
486	20240425	122100	327988210	17800	17790	17800	17790	11
487	20240425	122000	327792440	17800	17800	17800	17800	50
488	20240425	121900	326902440	17800	17790	17800	17790	205
489	20240425	121800	323253470	17790	17790	17790	17790	0
490	20240425	121700	323253470	17790	17800	17800	17790	118
491	20240425	121600	321153240	17800	17800	17800	17800	1
492	20240425	121500	321135440	17790	17800	17800	17790	5
493	20240425	121400	321046470	17790	17790	17790	17790	3
494	20240425	121300	320993100	17790	17790	17790	17790	3
495	20240425	121200	320939730	17780	17790	17790	17780	283
496	20240425	121100	315906890	17790	17790	17790	17790	0
497	20240425	121000	315906890	17790	17790	17790	17790	3
498	20240425	120900	315853520	17790	17790	17790	17790	0
499	20240425	120800	315853520	17790	17800	17800	17790	6
500	20240425	120700	315746750	17800	17790	17800	17790	6
501	20240425	120600	315639990	17800	17800	17800	17800	0
502	20240425	120500	315639990	17800	17790	17800	17790	4
503	20240425	120400	315568820	17790	17790	17790	17790	0
504	20240425	120300	315568820	17790	17800	17800	17790	11
505	20240425	120200	315373080	17800	17790	17800	17790	5
506	20240425	120100	315284110	17790	17790	17790	17790	20
507	20240425	120000	314928310	17790	17800	17800	17790	27
508	20240425	115900	314447970	17800	17800	17800	17800	20
509	20240425	115800	314091970	17800	17810	17810	17800	602
510	20240425	115700	303376080	17820	17820	17820	17820	12
511	20240425	115600	303162240	17820	17820	17820	17820	0
512	20240425	115500	303162240	17820	17810	17820	17810	2
513	20240425	115400	303126610	17820	17820	17820	17820	1
514	20240425	115300	303108790	17810	17810	17810	17810	3
515	20240425	115200	303055360	17810	17810	17810	17810	0
516	20240425	115100	303055360	17810	17820	17820	17810	7
517	20240425	115000	302930680	17820	17820	17820	17820	1
518	20240425	114900	302912860	17820	17820	17820	17820	1
519	20240425	114800	302895040	17820	17820	17820	17820	3
520	20240425	114700	302841580	17820	17820	17820	17820	0
521	20240425	114600	302841580	17820	17820	17820	17820	0
522	20240425	114500	302841580	17820	17820	17820	17820	0
523	20240425	114400	302841580	17820	17820	17820	17810	214
524	20240425	114300	299028160	17810	17800	17810	17800	7
525	20240425	114200	298903530	17810	17800	17810	17800	102
526	20240425	114100	297087910	17800	17800	17800	17800	78
527	20240425	114000	295699510	17800	17790	17800	17790	95
528	20240425	113900	294008520	17800	17860	17860	17800	2828
529	20240425	113800	243624940	17880	17880	17880	17880	1
530	20240425	113700	243607060	17880	17900	17920	17880	14
531	20240425	113600	243356540	17900	17890	17900	17890	4
532	20240425	113500	243284970	17900	17900	17900	17900	1
533	20240425	113400	243267070	17880	17880	17880	17880	0
534	20240425	113300	243267070	17880	17870	17880	17870	9
535	20240425	113200	243106180	17880	17870	17880	17870	20
536	20240425	113100	242748590	17860	17860	17860	17850	6
537	20240425	113000	242641460	17850	17850	17850	17850	1
538	20240425	112900	242623610	17850	17850	17850	17850	2
539	20240425	112800	242587910	17850	17850	17850	17850	0
540	20240425	112700	242587910	17850	17850	17850	17850	3
541	20240425	112600	242534360	17840	17840	17840	17840	0
542	20240425	112500	242534360	17840	17840	17840	17840	13
543	20240425	112400	242302440	17840	17840	17840	17840	3
544	20240425	112300	242248920	17840	17840	17840	17840	0
545	20240425	112200	242248920	17840	17840	17840	17840	19
546	20240425	112100	241909960	17830	17830	17830	17830	10
547	20240425	112000	241731660	17840	17850	17850	17840	81
548	20240425	111900	240285840	17850	17850	17850	17850	0
549	20240425	111800	240285840	17850	17850	17850	17850	0
550	20240425	111700	240285840	17850	17850	17850	17850	13
551	20240425	111600	240053790	17850	17850	17850	17850	0
552	20240425	111500	240053790	17850	17850	17850	17850	0
553	20240425	111400	240053790	17850	17850	17850	17850	0
554	20240425	111300	240053790	17850	17860	17860	17840	829
555	20240425	111200	225256880	17860	17860	17860	17860	0
556	20240425	111100	225256880	17860	17880	17880	17860	530
557	20240425	111000	215785430	17900	17880	17900	17880	5
558	20240425	110900	215695970	17910	17910	17910	17910	1
559	20240425	110800	215678060	17910	17900	17910	17880	216
560	20240425	110700	211813290	17910	17940	17950	17910	442
561	20240425	110600	203895070	17930	17930	17930	17930	2
562	20240425	110500	203859210	17920	17920	17920	17920	0
563	20240425	110400	203859210	17920	17960	17960	17920	151
564	20240425	110300	201153250	17960	17950	17960	17940	12
565	20240425	110200	200937860	17950	17950	17950	17950	0
566	20240425	110100	200937860	17950	17950	17950	17950	4
567	20240425	110000	200866060	17950	17950	17950	17950	10
568	20240425	105900	200686560	17950	17930	17950	17920	328
569	20240425	105800	194799210	17930	17930	17930	17930	1
570	20240425	105700	194781280	17930	17930	17930	17930	1
571	20240425	105600	194763350	17930	17920	17930	17920	5
572	20240425	105500	194673730	17920	17940	17940	17920	6
573	20240425	105400	194566170	17920	17920	17920	17920	3
574	20240425	105300	194512410	17930	17940	17940	17930	116
575	20240425	105200	192432450	17950	17970	17970	17950	1600
576	20240425	105100	163696880	17980	17980	17980	17980	126
577	20240425	105000	161431400	18070	18070	18070	18070	0
578	20240425	104900	161431400	18070	18070	18070	18070	0
579	20240425	104800	161431400	18070	18070	18070	18070	0
580	20240425	104700	161431400	18070	18060	18070	18060	4
581	20240425	104600	161359150	17990	18010	18010	17990	191
582	20240425	104500	157922880	18000	18000	18000	18000	0
583	20240425	104400	157922880	18000	18010	18010	18000	6
584	20240425	104300	157814870	18010	18010	18010	18010	0
585	20240425	104200	157814870	18010	18010	18010	18010	3
586	20240425	104100	157760840	18010	18010	18010	18010	0
587	20240425	104000	157760840	18010	18010	18010	18010	6
588	20240425	103900	157652780	18010	18010	18010	18010	3
589	20240425	103800	157598750	18010	18010	18010	18010	0
590	20240425	103700	157598750	18010	18010	18010	18010	2
591	20240425	103600	157562730	18030	18030	18030	18030	0
592	20240425	103500	157562730	18030	18050	18050	18030	166
593	20240425	103400	154569550	18050	18050	18050	18050	6
594	20240425	103300	154461250	18060	18060	18060	18060	2
595	20240425	103200	154425130	18030	18040	18040	18030	16
596	20240425	103100	154136510	18070	18070	18070	18070	2
597	20240425	103000	154100370	18090	18090	18090	18090	0
598	20240425	102900	154100370	18090	18090	18090	18090	0
599	20240425	102800	154100370	18090	18090	18090	18090	1
600	20240425	102700	154082280	18040	18040	18040	18040	0
601	20240425	102600	154082280	18040	18020	18040	18010	20
602	20240425	102500	153721740	18040	18040	18040	18040	0
603	20240425	102400	153721740	18040	18030	18040	18030	230
604	20240425	102300	149572560	18030	18030	18030	18030	1
605	20240425	102200	149554530	18040	18030	18040	18030	16
606	20240425	102100	149266020	18040	18040	18040	18040	7
607	20240425	102000	149139740	18040	18040	18040	18040	8
608	20240425	101900	148995420	18040	18040	18040	18040	20
609	20240425	101800	148634620	18060	18060	18060	18060	1
610	20240425	101700	148616560	18050	18060	18060	18050	63
611	20240425	101600	147479100	18070	18080	18080	18070	71
612	20240425	101500	146195980	18100	18080	18100	18080	6
613	20240425	101400	146087460	18090	18090	18090	18090	2
614	20240425	101300	146051280	18090	18100	18100	18090	4
615	20240425	101200	145978910	18100	18100	18100	18100	0
616	20240425	101100	145978910	18100	18100	18100	18100	0
617	20240425	101000	145978910	18100	18100	18100	18100	0
618	20240425	100900	145978910	18100	18100	18100	18100	257
619	20240425	100800	141327210	18120	18120	18120	18120	0
620	20240425	100700	141327210	18120	18110	18120	18110	4
621	20240425	100600	141254760	18100	18110	18110	18100	546
622	20240425	100500	131372050	18120	18130	18130	18120	51
623	20240425	100400	130447910	18120	18130	18130	18120	179
624	20240425	100300	127203170	18130	18130	18130	18130	3
625	20240425	100200	127148780	18130	18140	18140	18130	2
626	20240425	100100	127112510	18150	18150	18150	18150	0
627	20240425	100000	127112510	18150	18140	18150	18140	9
628	20240425	095900	126949190	18130	18130	18130	18130	3
629	20240425	095800	126894800	18150	18150	18150	18150	0
630	20240425	095700	126894800	18150	18150	18150	18150	0
631	20240425	095600	126894800	18150	18130	18150	18130	164
632	20240425	095500	123918860	18140	18140	18140	18140	3
633	20240425	095400	123864440	18130	18130	18130	18130	3
634	20240425	095300	123810050	18120	18120	18120	18120	0
635	20240425	095200	123810050	18120	18120	18120	18120	3
636	20240425	095100	123755690	18110	18100	18110	18100	572
637	20240425	095000	113401490	18140	18120	18140	18100	708
638	20240425	094900	100581440	18110	18100	18110	18100	5
639	20240425	094800	100490910	18100	18110	18110	18100	24
640	20240425	094700	100056480	18110	18110	18110	18110	0
641	20240425	094600	100056480	18110	18110	18110	18110	0
642	20240425	094500	100056480	18110	18120	18120	18110	4
643	20240425	094400	99984030	18110	18110	18110	18110	0
644	20240425	094300	99984030	18110	18110	18110	18110	7
645	20240425	094200	99857260	18140	18100	18140	18100	6
646	20240425	094100	99748580	18140	18140	18140	18140	0
647	20240425	094000	99748580	18140	18140	18140	18110	115
648	20240425	093900	97665480	18110	18110	18140	18090	107
649	20240425	093800	95728130	18130	18140	18140	18130	66
650	20240425	093700	94530900	18120	18110	18120	18110	5
651	20240425	093600	94440330	18110	18100	18110	18100	47
652	20240425	093500	93589570	18100	18100	18100	18080	269
653	20240425	093400	88723130	18090	18070	18090	18070	127
654	20240425	093300	86426700	18070	18070	18070	18040	167
655	20240425	093200	83411980	18070	18040	18070	18040	49
656	20240425	093100	82527690	18080	18080	18080	18080	0
657	20240425	093000	82527690	18080	18040	18080	18040	103
658	20240425	092900	80669460	18060	18060	18060	18060	0
659	20240425	092800	80669460	18060	18060	18060	18060	0
660	20240425	092700	80669460	18060	18060	18060	18060	1
661	20240425	092600	80651400	18050	18010	18050	18010	186
662	20240425	092500	77296960	17990	18030	18030	17990	68
663	20240425	092400	76073560	18020	18020	18020	18020	20
664	20240425	092300	75713160	18010	17970	18010	17970	101
665	20240425	092200	73898110	17970	17970	17970	17970	4
666	20240425	092100	73826230	17970	17970	17970	17970	6
667	20240425	092000	73718410	17920	18000	18000	17920	16
668	20240425	091900	73430790	18020	18020	18020	18020	2
669	20240425	091800	73394750	18010	17990	18010	17990	551
670	20240425	091700	63476790	17990	17990	17990	17990	2
671	20240425	091600	63440810	18000	18000	18000	17970	6
672	20240425	091500	63332840	17970	17970	17970	17970	10
673	20240425	091400	63153140	17970	17960	17970	17960	2
674	20240425	091300	63117210	17960	17960	17960	17960	8
675	20240425	091200	62973530	17960	17960	17960	17960	10
676	20240425	091100	62793930	17980	17980	17980	17980	0
677	20240425	091000	62793930	17980	18000	18000	17980	26
678	20240425	090900	62326430	18050	18050	18050	18050	4
679	20240425	090800	62254230	18020	17980	18020	17980	18
680	20240425	090700	61930350	18020	18010	18020	18010	5
681	20240425	090600	61840260	17950	17970	17970	17950	10
682	20240425	090500	61660580	17970	17900	17970	17900	2
683	20240425	090400	61624710	17890	17900	17900	17890	54
684	20240425	090300	60658640	18030	17950	18030	17890	45
685	20240425	090200	59851430	18030	18020	18030	18020	2
686	20240425	090100	59815380	18030	18030	18030	18030	124
687	20240425	090000	57579660	18200	17860	18230	17860	3222