KissMeData/253450/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205300	1325862850	41150	41150	41150	41150	951
3	20240424	205200	1325862850	41150	41150	41150	41150	0
4	20240424	205100	1325862850	41150	41150	41150	41150	0
5	20240424	205000	1325862850	41150	41150	41150	41150	0
6	20240424	204900	1325862850	41150	41150	41150	41150	0
7	20240424	204800	1325862850	41150	41150	41150	41150	0
8	20240424	204700	1325862850	41150	41150	41150	41150	0
9	20240424	204600	1325862850	41150	41150	41150	41150	0
10	20240424	204500	1325862850	41150	41150	41150	41150	0
11	20240424	204400	1325862850	41150	41150	41150	41150	0
12	20240424	204300	1325862850	41150	41150	41150	41150	0
13	20240424	204200	1325862850	41150	41150	41150	41150	0
14	20240424	204100	1325862850	41150	41150	41150	41150	0
15	20240424	204000	1325862850	41150	41150	41150	41150	0
16	20240424	203900	1325862850	41150	41150	41150	41150	0
17	20240424	203800	1325862850	41150	41150	41150	41150	0
18	20240424	203700	1325862850	41150	41150	41150	41150	0
19	20240424	203600	1325862850	41150	41150	41150	41150	0
20	20240424	203500	1325862850	41150	41150	41150	41150	0
21	20240424	203400	1325862850	41150	41150	41150	41150	0
22	20240424	203300	1325862850	41150	41150	41150	41150	0
23	20240424	203200	1325862850	41150	41150	41150	41150	0
24	20240424	203100	1325862850	41150	41150	41150	41150	0
25	20240424	203000	1325862850	41150	41150	41150	41150	0
26	20240424	202900	1325862850	41150	41150	41150	41150	0
27	20240424	202800	1325862850	41150	41150	41150	41150	0
28	20240424	202700	1325862850	41150	41150	41150	41150	0
29	20240424	202600	1325862850	41150	41150	41150	41150	0
30	20240424	202500	1325862850	41150	41150	41150	41150	0
31	20240424	202400	1325862850	41150	41150	41150	41150	0
32	20240424	202300	1325862850	41150	41150	41150	41150	951
33	20240424	202200	1325862850	41150	41150	41150	41150	0
34	20240424	202100	1325862850	41150	41150	41150	41150	0
35	20240424	202000	1325862850	41150	41150	41150	41150	0
36	20240424	201900	1325862850	41150	41150	41150	41150	0
37	20240424	201800	1325862850	41150	41150	41150	41150	0
38	20240424	201700	1325862850	41150	41150	41150	41150	0
39	20240424	201600	1325862850	41150	41150	41150	41150	0
40	20240424	201500	1325862850	41150	41150	41150	41150	0
41	20240424	201400	1325862850	41150	41150	41150	41150	0
42	20240424	201300	1325862850	41150	41150	41150	41150	0
43	20240424	201200	1325862850	41150	41150	41150	41150	0
44	20240424	201100	1325862850	41150	41150	41150	41150	0
45	20240424	201000	1325862850	41150	41150	41150	41150	0
46	20240424	200900	1325862850	41150	41150	41150	41150	0
47	20240424	200800	1325862850	41150	41150	41150	41150	0
48	20240424	200700	1325862850	41150	41150	41150	41150	0
49	20240424	200600	1325862850	41150	41150	41150	41150	0
50	20240424	200500	1325862850	41150	41150	41150	41150	0
51	20240424	200400	1325862850	41150	41150	41150	41150	0
52	20240424	200300	1325862850	41150	41150	41150	41150	0
53	20240424	200200	1325862850	41150	41150	41150	41150	0
54	20240424	200100	1325862850	41150	41150	41150	41150	0
55	20240424	200000	1325862850	41150	41150	41150	41150	0
56	20240424	195900	1325862850	41150	41150	41150	41150	0
57	20240424	195800	1325862850	41150	41150	41150	41150	0
58	20240424	195700	1325862850	41150	41150	41150	41150	0
59	20240424	195600	1325862850	41150	41150	41150	41150	0
60	20240424	195500	1325862850	41150	41150	41150	41150	0
61	20240424	195400	1325862850	41150	41150	41150	41150	0
62	20240424	195300	1325862850	41150	41150	41150	41150	951
63	20240424	195200	1325862850	41150	41150	41150	41150	0
64	20240424	195100	1325862850	41150	41150	41150	41150	0
65	20240424	195000	1325862850	41150	41150	41150	41150	0
66	20240424	194900	1325862850	41150	41150	41150	41150	0
67	20240424	194800	1325862850	41150	41150	41150	41150	0
68	20240424	194700	1325862850	41150	41150	41150	41150	0
69	20240424	194600	1325862850	41150	41150	41150	41150	0
70	20240424	194500	1325862850	41150	41150	41150	41150	0
71	20240424	194400	1325862850	41150	41150	41150	41150	0
72	20240424	194300	1325862850	41150	41150	41150	41150	0
73	20240424	194200	1325862850	41150	41150	41150	41150	0
74	20240424	194100	1325862850	41150	41150	41150	41150	0
75	20240424	194000	1325862850	41150	41150	41150	41150	0
76	20240424	193900	1325862850	41150	41150	41150	41150	0
77	20240424	193800	1325862850	41150	41150	41150	41150	0
78	20240424	193700	1325862850	41150	41150	41150	41150	0
79	20240424	193600	1325862850	41150	41150	41150	41150	0
80	20240424	193500	1325862850	41150	41150	41150	41150	0
81	20240424	193400	1325862850	41150	41150	41150	41150	0
82	20240424	193300	1325862850	41150	41150	41150	41150	0
83	20240424	193200	1325862850	41150	41150	41150	41150	0
84	20240424	193100	1325862850	41150	41150	41150	41150	0
85	20240424	193000	1325862850	41150	41150	41150	41150	0
86	20240424	192900	1325862850	41150	41150	41150	41150	0
87	20240424	192800	1325862850	41150	41150	41150	41150	0
88	20240424	192700	1325862850	41150	41150	41150	41150	0
89	20240424	192600	1325862850	41150	41150	41150	41150	0
90	20240424	192500	1325862850	41150	41150	41150	41150	0
91	20240424	192400	1325862850	41150	41150	41150	41150	0
92	20240424	192300	1325862850	41150	41150	41150	41150	951
93	20240424	192200	1325862850	41150	41150	41150	41150	0
94	20240424	192100	1325862850	41150	41150	41150	41150	0
95	20240424	192000	1325862850	41150	41150	41150	41150	0
96	20240424	191900	1325862850	41150	41150	41150	41150	0
97	20240424	191800	1325862850	41150	41150	41150	41150	0
98	20240424	191700	1325862850	41150	41150	41150	41150	0
99	20240424	191600	1325862850	41150	41150	41150	41150	0
100	20240424	191500	1325862850	41150	41150	41150	41150	0
101	20240424	191400	1325862850	41150	41150	41150	41150	0
102	20240424	191300	1325862850	41150	41150	41150	41150	0
103	20240424	191200	1325862850	41150	41150	41150	41150	0
104	20240424	191100	1325862850	41150	41150	41150	41150	0
105	20240424	191000	1325862850	41150	41150	41150	41150	0
106	20240424	190900	1325862850	41150	41150	41150	41150	0
107	20240424	190800	1325862850	41150	41150	41150	41150	0
108	20240424	190700	1325862850	41150	41150	41150	41150	0
109	20240424	190600	1325862850	41150	41150	41150	41150	0
110	20240424	190500	1325862850	41150	41150	41150	41150	0
111	20240424	190400	1325862850	41150	41150	41150	41150	0
112	20240424	190300	1325862850	41150	41150	41150	41150	0
113	20240424	190200	1325862850	41150	41150	41150	41150	0
114	20240424	190100	1325862850	41150	41150	41150	41150	0
115	20240424	190000	1325862850	41150	41150	41150	41150	0
116	20240424	185900	1325862850	41150	41150	41150	41150	0
117	20240424	185800	1325862850	41150	41150	41150	41150	0
118	20240424	185700	1325862850	41150	41150	41150	41150	0
119	20240424	185600	1325862850	41150	41150	41150	41150	0
120	20240424	185500	1325862850	41150	41150	41150	41150	0
121	20240424	185400	1325862850	41150	41150	41150	41150	0
122	20240424	185300	1325862850	41150	41150	41150	41150	951
123	20240424	185200	1325862850	41150	41150	41150	41150	0
124	20240424	185100	1325862850	41150	41150	41150	41150	0
125	20240424	185000	1325862850	41150	41150	41150	41150	0
126	20240424	184900	1325862850	41150	41150	41150	41150	0
127	20240424	184800	1325862850	41150	41150	41150	41150	0
128	20240424	184700	1325862850	41150	41150	41150	41150	0
129	20240424	184600	1325862850	41150	41150	41150	41150	0
130	20240424	184500	1325862850	41150	41150	41150	41150	0
131	20240424	184400	1325862850	41150	41150	41150	41150	0
132	20240424	184300	1325862850	41150	41150	41150	41150	0
133	20240424	184200	1325862850	41150	41150	41150	41150	0
134	20240424	184100	1325862850	41150	41150	41150	41150	0
135	20240424	184000	1325862850	41150	41150	41150	41150	0
136	20240424	183900	1325862850	41150	41150	41150	41150	0
137	20240424	183800	1325862850	41150	41150	41150	41150	0
138	20240424	183700	1325862850	41150	41150	41150	41150	0
139	20240424	183600	1325862850	41150	41150	41150	41150	0
140	20240424	183500	1325862850	41150	41150	41150	41150	0
141	20240424	183400	1325862850	41150	41150	41150	41150	0
142	20240424	183300	1325862850	41150	41150	41150	41150	0
143	20240424	183200	1325862850	41150	41150	41150	41150	0
144	20240424	183100	1325862850	41150	41150	41150	41150	0
145	20240424	183000	1325862850	41150	41150	41150	41150	0
146	20240424	182900	1325862850	41150	41150	41150	41150	0
147	20240424	182800	1325862850	41150	41150	41150	41150	0
148	20240424	182700	1325862850	41150	41150	41150	41150	0
149	20240424	182600	1325862850	41150	41150	41150	41150	0
150	20240424	182500	1325862850	41150	41150	41150	41150	0
151	20240424	182400	1325862850	41150	41150	41150	41150	0
152	20240424	182300	1325862850	41150	41150	41150	41150	951
153	20240424	182200	1325862850	41150	41150	41150	41150	0
154	20240424	182100	1325862850	41150	41150	41150	41150	0
155	20240424	182000	1325862850	41150	41150	41150	41150	0
156	20240424	181900	1325862850	41150	41150	41150	41150	0
157	20240424	181800	1325862850	41150	41150	41150	41150	0
158	20240424	181700	1325862850	41150	41150	41150	41150	0
159	20240424	181600	1325862850	41150	41150	41150	41150	0
160	20240424	181500	1325862850	41150	41150	41150	41150	0
161	20240424	181400	1325862850	41150	41150	41150	41150	0
162	20240424	181300	1325862850	41150	41150	41150	41150	0
163	20240424	181200	1325862850	41150	41150	41150	41150	0
164	20240424	181100	1325862850	41150	41150	41150	41150	0
165	20240424	181000	1325862850	41150	41150	41150	41150	0
166	20240424	180900	1325862850	41150	41150	41150	41150	0
167	20240424	180800	1325862850	41150	41150	41150	41150	0
168	20240424	180700	1325862850	41150	41150	41150	41150	0
169	20240424	180600	1325862850	41150	41150	41150	41150	0
170	20240424	180500	1325862850	41150	41150	41150	41150	0
171	20240424	180400	1325862850	41150	41150	41150	41150	0
172	20240424	180300	1325862850	41150	41150	41150	41150	0
173	20240424	180200	1325862850	41150	41150	41150	41150	0
174	20240424	180100	1325862850	41150	41150	41150	41150	0
175	20240424	180000	1325862850	41150	41150	41150	41150	0
176	20240424	175900	1325862850	41150	41150	41150	41150	0
177	20240424	175800	1325862850	41150	41150	41150	41150	0
178	20240424	175700	1325862850	41150	41150	41150	41150	0
179	20240424	175600	1325862850	41150	41150	41150	41150	0
180	20240424	175500	1325862850	41150	41150	41150	41150	0
181	20240424	175400	1325862850	41150	41150	41150	41150	0
182	20240424	175300	1325862850	41150	41150	41150	41150	951
183	20240424	175200	1325862850	41150	41150	41150	41150	0
184	20240424	175100	1325862850	41150	41150	41150	41150	0
185	20240424	175000	1325862850	41150	41150	41150	41150	0
186	20240424	174900	1325862850	41150	41150	41150	41150	0
187	20240424	174800	1325862850	41150	41150	41150	41150	0
188	20240424	174700	1325862850	41150	41150	41150	41150	0
189	20240424	174600	1325862850	41150	41150	41150	41150	0
190	20240424	174500	1325862850	41150	41150	41150	41150	0
191	20240424	174400	1325862850	41150	41150	41150	41150	0
192	20240424	174300	1325862850	41150	41150	41150	41150	0
193	20240424	174200	1325862850	41150	41150	41150	41150	0
194	20240424	174100	1325862850	41150	41150	41150	41150	0
195	20240424	174000	1325862850	41150	41150	41150	41150	0
196	20240424	173900	1325862850	41150	41150	41150	41150	0
197	20240424	173800	1325862850	41150	41150	41150	41150	0
198	20240424	173700	1325862850	41150	41150	41150	41150	0
199	20240424	173600	1325862850	41150	41150	41150	41150	0
200	20240424	173500	1325862850	41150	41150	41150	41150	0
201	20240424	173400	1325862850	41150	41150	41150	41150	0
202	20240424	173300	1325862850	41150	41150	41150	41150	0
203	20240424	173200	1325862850	41150	41150	41150	41150	0
204	20240424	173100	1325862850	41150	41150	41150	41150	0
205	20240424	173000	1325862850	41150	41150	41150	41150	0
206	20240424	172900	1325862850	41150	41150	41150	41150	0
207	20240424	172800	1325862850	41150	41150	41150	41150	0
208	20240424	172700	1325862850	41150	41150	41150	41150	0
209	20240424	172600	1325862850	41150	41150	41150	41150	0
210	20240424	172500	1325862850	41150	41150	41150	41150	0
211	20240424	172400	1325862850	41150	41150	41150	41150	0
212	20240424	172300	1325862850	41150	41150	41150	41150	951
213	20240424	172200	1325862850	41150	41150	41150	41150	0
214	20240424	172100	1325862850	41150	41150	41150	41150	0
215	20240424	172000	1325862850	41150	41150	41150	41150	0
216	20240424	171900	1325862850	41150	41150	41150	41150	0
217	20240424	171800	1325862850	41150	41150	41150	41150	0
218	20240424	171700	1325862850	41150	41150	41150	41150	0
219	20240424	171600	1325862850	41150	41150	41150	41150	0
220	20240424	171500	1325862850	41150	41150	41150	41150	0
221	20240424	171400	1325862850	41150	41150	41150	41150	0
222	20240424	171300	1325862850	41150	41150	41150	41150	0
223	20240424	171200	1325862850	41150	41150	41150	41150	0
224	20240424	171100	1325862850	41150	41150	41150	41150	0
225	20240424	171000	1325862850	41150	41150	41150	41150	0
226	20240424	170900	1325862850	41150	41150	41150	41150	0
227	20240424	170800	1325862850	41150	41150	41150	41150	0
228	20240424	170700	1325862850	41150	41150	41150	41150	0
229	20240424	170600	1325862850	41150	41150	41150	41150	0
230	20240424	170500	1325862850	41150	41150	41150	41150	0
231	20240424	170400	1325862850	41150	41150	41150	41150	0
232	20240424	170300	1325862850	41150	41150	41150	41150	0
233	20240424	170200	1325862850	41150	41150	41150	41150	0
234	20240424	170100	1325862850	41150	41150	41150	41150	0
235	20240424	170000	1325862850	41150	41150	41150	41150	0
236	20240424	165900	1325862850	41150	41150	41150	41150	0
237	20240424	165800	1325862850	41150	41150	41150	41150	0
238	20240424	165700	1325862850	41150	41150	41150	41150	0
239	20240424	165600	1325862850	41150	41150	41150	41150	0
240	20240424	165500	1325862850	41150	41150	41150	41150	0
241	20240424	165400	1325862850	41150	41150	41150	41150	0
242	20240424	165300	1325862850	41150	41150	41150	41150	951
243	20240424	165200	1325862850	41150	41150	41150	41150	0
244	20240424	165100	1325862850	41150	41150	41150	41150	0
245	20240424	165000	1325862850	41150	41150	41150	41150	0
246	20240424	164900	1325862850	41150	41150	41150	41150	0
247	20240424	164800	1325862850	41150	41150	41150	41150	0
248	20240424	164700	1325862850	41150	41150	41150	41150	0
249	20240424	164600	1325862850	41150	41150	41150	41150	0
250	20240424	164500	1325862850	41150	41150	41150	41150	0
251	20240424	164400	1325862850	41150	41150	41150	41150	0
252	20240424	164300	1325862850	41150	41150	41150	41150	0
253	20240424	164200	1325862850	41150	41150	41150	41150	0
254	20240424	164100	1325862850	41150	41150	41150	41150	0
255	20240424	164000	1325862850	41150	41150	41150	41150	0
256	20240424	163900	1325862850	41150	41150	41150	41150	0
257	20240424	163800	1325862850	41150	41150	41150	41150	0
258	20240424	163700	1325862850	41150	41150	41150	41150	0
259	20240424	163600	1325862850	41150	41150	41150	41150	0
260	20240424	163500	1325862850	41150	41150	41150	41150	0
261	20240424	163400	1325862850	41150	41150	41150	41150	0
262	20240424	163300	1325862850	41150	41150	41150	41150	0
263	20240424	163200	1325862850	41150	41150	41150	41150	0
264	20240424	163100	1325862850	41150	41150	41150	41150	0
265	20240424	163000	1325862850	41150	41150	41150	41150	0
266	20240424	162900	1325862850	41150	41150	41150	41150	0
267	20240424	162800	1325862850	41150	41150	41150	41150	0
268	20240424	162700	1325862850	41150	41150	41150	41150	0
269	20240424	162600	1325862850	41150	41150	41150	41150	0
270	20240424	162500	1325862850	41150	41150	41150	41150	0
271	20240424	162400	1325862850	41150	41150	41150	41150	0
272	20240424	162300	1325862850	41150	41150	41150	41150	951
273	20240424	162200	1325862850	41150	41150	41150	41150	0
274	20240424	162100	1325862850	41150	41150	41150	41150	0
275	20240424	162000	1325862850	41150	41150	41150	41150	0
276	20240424	161900	1325862850	41150	41150	41150	41150	0
277	20240424	161800	1325862850	41150	41150	41150	41150	0
278	20240424	161700	1325862850	41150	41150	41150	41150	0
279	20240424	161600	1325862850	41150	41150	41150	41150	0
280	20240424	161500	1325862850	41150	41150	41150	41150	0
281	20240424	161400	1325862850	41150	41150	41150	41150	0
282	20240424	161300	1325862850	41150	41150	41150	41150	0
283	20240424	161200	1325862850	41150	41150	41150	41150	0
284	20240424	161100	1325862850	41150	41150	41150	41150	0
285	20240424	161000	1325862850	41150	41150	41150	41150	0
286	20240424	160900	1325862850	41150	41150	41150	41150	0
287	20240424	160800	1325862850	41150	41150	41150	41150	0
288	20240424	160700	1325862850	41150	41150	41150	41150	0
289	20240424	160600	1325862850	41150	41150	41150	41150	0
290	20240424	160500	1325862850	41150	41150	41150	41150	0
291	20240424	160400	1325862850	41150	41150	41150	41150	0
292	20240424	160300	1325862850	41150	41150	41150	41150	0
293	20240424	160200	1325862850	41150	41150	41150	41150	0
294	20240424	160100	1325862850	41150	41150	41150	41150	0
295	20240424	160000	1325862850	41150	41150	41150	41150	0
296	20240424	155900	1325862850	41150	41150	41150	41150	0
297	20240424	155800	1325862850	41150	41150	41150	41150	0
298	20240424	155700	1325862850	41150	41150	41150	41150	0
299	20240424	155600	1325862850	41150	41150	41150	41150	0
300	20240424	155500	1325862850	41150	41150	41150	41150	0
301	20240424	155400	1325862850	41150	41150	41150	41150	0
302	20240424	155300	1325862850	41150	41150	41150	41150	951
303	20240424	155200	1325862850	41150	41150	41150	41150	0
304	20240424	155100	1325862850	41150	41150	41150	41150	0
305	20240424	155000	1325862850	41150	41150	41150	41150	0
306	20240424	154900	1325862850	41150	41150	41150	41150	0
307	20240424	154800	1325862850	41150	41150	41150	41150	0
308	20240424	154700	1325862850	41150	41150	41150	41150	0
309	20240424	154600	1325862850	41150	41150	41150	41150	0
310	20240424	154500	1325862850	41150	41150	41150	41150	0
311	20240424	154400	1325862850	41150	41150	41150	41150	0
312	20240424	154300	1325862850	41150	41150	41150	41150	0
313	20240424	154200	1325862850	41150	41150	41150	41150	0
314	20240424	154100	1325862850	41150	41150	41150	41150	0
315	20240424	154000	1325862850	41150	41150	41150	41150	0
316	20240424	153900	1325862850	41150	41150	41150	41150	0
317	20240424	153800	1325862850	41150	41150	41150	41150	0
318	20240424	153700	1325862850	41150	41150	41150	41150	0
319	20240424	153600	1325862850	41150	41150	41150	41150	0
320	20240424	153500	1325862850	41150	41150	41150	41150	0
321	20240424	153400	1325862850	41150	41150	41150	41150	0
322	20240424	153300	1325862850	41150	41150	41150	41150	0
323	20240424	153200	1325862850	41150	41150	41150	41150	0
324	20240424	153100	1325862850	41150	41150	41150	41150	0
325	20240424	153000	1325862850	41150	41150	41150	41150	951
326	20240424	152900	1286729200	41200	41200	41200	41200	0
327	20240424	152800	1286729200	41200	41200	41200	41200	0
328	20240424	152700	1286729200	41200	41200	41200	41200	0
329	20240424	152600	1286729200	41200	41200	41200	41200	0
330	20240424	152500	1286729200	41200	41200	41200	41200	0
331	20240424	152400	1286729200	41200	41200	41200	41200	0
332	20240424	152300	1286729200	41200	41200	41200	41200	0
333	20240424	152200	1286729200	41200	41200	41200	41200	0
334	20240424	152100	1286729200	41200	41200	41200	41200	0
335	20240424	152000	1286729200	41200	41200	41200	41200	0
336	20240424	151900	1286729200	41200	41150	41200	41150	21
337	20240424	151800	1285864150	41150	41200	41200	41150	229
338	20240424	151700	1276438300	41200	41150	41200	41150	66
339	20240424	151600	1273719650	41150	41150	41200	41150	13
340	20240424	151500	1273184600	41200	41250	41250	41200	971
341	20240424	151400	1233177800	41250	41250	41250	41250	40
342	20240424	151300	1231527800	41250	41250	41250	41200	44
343	20240424	151200	1229713100	41200	41250	41250	41200	144
344	20240424	151100	1223777450	41250	41250	41250	41250	5
345	20240424	151000	1223571200	41250	41200	41250	41200	12
346	20240424	150900	1223076300	41250	41250	41250	41250	60
347	20240424	150800	1220601300	41300	41250	41300	41250	157
348	20240424	150700	1214124550	41250	41250	41250	41250	10
349	20240424	150600	1213712050	41250	41250	41250	41250	30
350	20240424	150500	1212474550	41250	41250	41250	41250	148
351	20240424	150400	1206369550	41250	41250	41250	41250	6
352	20240424	150300	1206122050	41200	41200	41200	41200	13
353	20240424	150200	1205586450	41200	41200	41200	41200	0
354	20240424	150100	1205586450	41200	41250	41250	41200	5
355	20240424	150000	1205380400	41250	41200	41250	41200	24
356	20240424	145900	1204391150	41200	41200	41250	41200	20
357	20240424	145800	1203567100	41200	41200	41250	41200	14
358	20240424	145700	1202990000	41200	41200	41200	41200	9
359	20240424	145600	1202619200	41200	41200	41200	41200	35
360	20240424	145500	1201177200	41250	41250	41250	41200	13
361	20240424	145400	1200641200	41200	41200	41200	41200	10
362	20240424	145300	1200229200	41200	41200	41250	41150	39
363	20240424	145200	1198622800	41150	41150	41150	41150	20
364	20240424	145100	1197799800	41200	41200	41200	41150	46
365	20240424	145000	1195904700	41150	41150	41150	41150	6
366	20240424	144900	1195657800	41150	41200	41250	41150	15
367	20240424	144800	1195039850	41200	41150	41200	41150	99
368	20240424	144700	1190964250	41150	41200	41200	41150	40
369	20240424	144600	1189316650	41200	41200	41200	41150	52
370	20240424	144500	1187174800	41200	41200	41250	41200	110
371	20240424	144400	1182641300	41200	41250	41250	41200	15
372	20240424	144300	1182023000	41200	41200	41200	41200	11
373	20240424	144200	1181569800	41200	41200	41200	41200	0
374	20240424	144100	1181569800	41200	41250	41300	41200	48
375	20240424	144000	1179590000	41250	41200	41250	41200	28
376	20240424	143900	1178435100	41200	41150	41200	41150	14
377	20240424	143800	1177858950	41150	41200	41200	41150	48
378	20240424	143700	1175883650	41200	41150	41200	41150	32
379	20240424	143600	1174565500	41200	41200	41200	41150	30
380	20240424	143500	1173330100	41200	41150	41200	41150	198
381	20240424	143400	1165172750	41150	41150	41200	41150	76
382	20240424	143300	1162045100	41150	41150	41200	41150	21
383	20240424	143200	1161180150	41150	41150	41150	41150	7
384	20240424	143100	1160892100	41150	41150	41150	41150	9
385	20240424	143000	1160521750	41150	41150	41200	41150	70
386	20240424	142900	1157640800	41200	41200	41200	41150	92
387	20240424	142800	1153853450	41150	41150	41150	41150	169
388	20240424	142700	1146899100	41150	41200	41200	41150	111
389	20240424	142600	1142331250	41150	41150	41200	41150	67
390	20240424	142500	1139573900	41200	41200	41200	41150	69
391	20240424	142400	1136733850	41150	41150	41200	41150	78
392	20240424	142300	1133523050	41150	41200	41200	41150	75
393	20240424	142200	1130436000	41200	41150	41200	41150	128
394	20240424	142100	1125165050	41200	41150	41200	41150	188
395	20240424	142000	1117424750	41200	41200	41200	41150	127
396	20240424	141900	1112195100	41150	41150	41200	41150	141
397	20240424	141800	1106391450	41200	41200	41200	41150	66
398	20240424	141700	1103672650	41150	41200	41200	41150	72
399	20240424	141600	1100709050	41200	41150	41200	41150	86
400	20240424	141500	1097168750	41150	41150	41200	41150	76
401	20240424	141400	1094038050	41150	41150	41200	41150	102
402	20240424	141300	1089840650	41150	41200	41200	41150	41
403	20240424	141200	1088151700	41150	41200	41200	41150	106
404	20240424	141100	1083787350	41200	41150	41200	41150	61
405	20240424	141000	1081274550	41150	41300	41300	41150	102
406	20240424	140900	1077071300	41250	41200	41250	41200	66
407	20240424	140800	1074351900	41200	41200	41200	41200	104
408	20240424	140700	1070067100	41200	41250	41250	41200	118
409	20240424	140600	1065202400	41250	41200	41250	41200	148
410	20240424	140500	1059102900	41200	41200	41250	41200	154
411	20240424	140400	1052758050	41200	41200	41200	41200	106
412	20240424	140300	1048390850	41200	41250	41250	41200	32
413	20240424	140200	1047071050	41250	41250	41300	41250	16
414	20240424	140100	1046411000	41250	41250	41250	41250	5
415	20240424	140000	1046204750	41300	41200	41300	41200	335
416	20240424	135900	1032386100	41200	41200	41200	41150	129
417	20240424	135800	1027071700	41150	41200	41200	41150	47
418	20240424	135700	1025135850	41150	41200	41200	41150	36
419	20240424	135600	1023653000	41200	41200	41200	41200	10
420	20240424	135500	1023241000	41150	41150	41200	41150	30
421	20240424	135400	1022006200	41200	41150	41200	41150	44
422	20240424	135300	1020195000	41200	41200	41200	41150	39
423	20240424	135200	1018588550	41150	41150	41200	41150	150
424	20240424	135100	1012415600	41150	41150	41200	41150	45
425	20240424	135000	1010563300	41150	41150	41150	41150	10
426	20240424	134900	1010151800	41150	41150	41150	41150	8
427	20240424	134800	1009822600	41150	41200	41200	41150	15
428	20240424	134700	1009204850	41150	41200	41250	41150	728
429	20240424	134600	979210900	41150	41150	41150	41150	6
430	20240424	134500	978964000	41200	41150	41200	41150	99
431	20240424	134400	974886600	41150	41150	41200	41150	12
432	20240424	134300	974392650	41150	41200	41200	41150	35
433	20240424	134200	972950900	41200	41150	41200	41150	29
434	20240424	134100	971757250	41150	41150	41150	41150	10
435	20240424	134000	971345750	41150	41200	41200	41150	42
436	20240424	133900	969616800	41200	41150	41200	41150	16
437	20240424	133800	968957850	41150	41150	41150	41150	6
438	20240424	133700	968710950	41150	41150	41200	41150	366
439	20240424	133600	953632150	41150	41200	41200	41150	24
440	20240424	133500	952644400	41200	41150	41200	41150	14
441	20240424	133400	952068250	41200	41200	41200	41150	25
442	20240424	133300	951038700	41150	41200	41200	41150	15
443	20240424	133200	950421100	41150	41200	41200	41150	25
444	20240424	133100	949392100	41150	41150	41150	41150	12
445	20240424	133000	948898300	41150	41150	41150	41150	7
446	20240424	132900	948610250	41150	41200	41200	41150	5
447	20240424	132800	948404300	41150	41150	41150	41150	13
448	20240424	132700	947869350	41150	41150	41200	41150	14
449	20240424	132600	947292900	41150	41150	41150	41150	6
450	20240424	132500	947046000	41200	41150	41200	41150	65
451	20240424	132400	944371150	41150	41150	41150	41150	27
452	20240424	132300	943260100	41150	41200	41200	41150	119
453	20240424	132200	938357600	41150	41150	41150	41150	8
454	20240424	132100	938028400	41150	41150	41200	41150	44
455	20240424	132000	936216150	41200	41150	41200	41150	26
456	20240424	131900	935145400	41200	41150	41200	41150	58
457	20240424	131800	932757100	41150	41200	41200	41150	30
458	20240424	131700	931521650	41150	41150	41150	41150	9
459	20240424	131600	931151300	41150	41200	41200	41150	28
460	20240424	131500	929998900	41200	41150	41200	41150	23
461	20240424	131400	929052400	41150	41150	41150	41150	11
462	20240424	131300	928599750	41200	41200	41200	41150	29
463	20240424	131200	927405300	41200	41150	41200	41150	8
464	20240424	131100	927075950	41150	41150	41200	41150	22
465	20240424	131000	926170350	41150	41150	41150	41150	2
466	20240424	130900	926088050	41150	41150	41200	41150	44
467	20240424	130800	924277350	41150	41150	41150	41150	12
468	20240424	130700	923783550	41150	41150	41150	41150	6
469	20240424	130600	923536650	41150	41150	41200	41150	50
470	20240424	130500	921478600	41150	41150	41200	41150	55
471	20240424	130400	919215300	41150	41150	41150	41150	39
472	20240424	130300	917610450	41150	41150	41150	41150	22
473	20240424	130200	916705150	41150	41150	41150	41150	9
474	20240424	130100	916334800	41150	41150	41150	41150	8
475	20240424	130000	916005600	41150	41200	41200	41150	256
476	20240424	125900	905458700	41150	41150	41200	41150	14
477	20240424	125800	904882300	41150	41150	41150	41150	15
478	20240424	125700	904265050	41150	41150	41200	41150	49
479	20240424	125600	902248650	41150	41150	41200	41150	13
480	20240424	125500	901713400	41150	41150	41150	41150	50
481	20240424	125400	899655900	41150	41150	41200	41150	108
482	20240424	125300	895209100	41150	41150	41200	41150	28
483	20240424	125200	894056000	41200	41150	41200	41150	12
484	20240424	125100	893561700	41150	41150	41150	41150	15
485	20240424	125000	892944450	41150	41150	41200	41150	24
486	20240424	124900	891956750	41150	41150	41150	41150	6
487	20240424	124800	891709850	41150	41200	41200	41150	54
488	20240424	124700	889486950	41150	41150	41150	41150	8
489	20240424	124600	889157750	41150	41200	41200	41150	42
490	20240424	124500	887427800	41200	41150	41200	41150	14
491	20240424	124400	886851400	41150	41150	41150	41150	84
492	20240424	124300	883394800	41150	41150	41150	41150	15
493	20240424	124200	882777550	41150	41200	41200	41150	39
494	20240424	124100	881172300	41200	41150	41200	41150	19
495	20240424	124000	880390350	41100	41150	41150	41100	36
496	20240424	123900	878909450	41150	41150	41150	41100	17
497	20240424	123800	878210350	41150	41100	41150	41100	7
498	20240424	123700	877922600	41150	41150	41150	41100	13
499	20240424	123600	877388200	41100	41100	41150	41100	15
500	20240424	123500	876771400	41150	41100	41150	41100	19
501	20240424	123400	875989900	41100	41100	41150	41100	108
502	20240424	123300	871546000	41100	41100	41150	41100	7
503	20240424	123200	871258250	41100	41150	41150	41100	40
504	20240424	123100	869612600	41100	41150	41150	41100	35
505	20240424	123000	868173550	41100	41150	41150	41100	27
506	20240424	122900	867063350	41100	41150	41150	41100	36
507	20240424	122800	865582400	41150	41100	41150	41100	20
508	20240424	122700	864760000	41150	41100	41150	41100	10
509	20240424	122600	864348950	41100	41100	41100	41100	20
510	20240424	122500	863526950	41100	41100	41100	41100	0
511	20240424	122400	863526950	41100	41100	41100	41100	8
512	20240424	122300	863198150	41100	41150	41150	41100	24
513	20240424	122200	862211100	41100	41150	41150	41100	208
514	20240424	122100	853652250	41150	41150	41150	41100	12
515	20240424	122000	853158850	41150	41150	41150	41100	34
516	20240424	121900	851760200	41150	41150	41150	41100	54
517	20240424	121800	849538500	41150	41100	41150	41100	25
518	20240424	121700	848510000	41100	41100	41150	41100	397
519	20240424	121600	832176150	41100	41100	41150	41100	9
520	20240424	121500	831805950	41100	41100	41150	41100	45
521	20240424	121400	829956250	41100	41100	41100	41100	18
522	20240424	121300	829216450	41100	41150	41150	41100	89
523	20240424	121200	825555150	41150	41100	41150	41100	14
524	20240424	121100	824979450	41100	41100	41100	41100	11
525	20240424	121000	824527350	41100	41100	41100	41100	22
526	20240424	120900	823623150	41100	41100	41100	41100	8
527	20240424	120800	823294350	41150	41150	41150	41100	46
528	20240424	120700	821401750	41100	41100	41100	41100	42
529	20240424	120600	819675550	41100	41100	41100	41100	2
530	20240424	120500	819593350	41100	41100	41100	41100	5
531	20240424	120400	819387850	41100	41100	41150	41100	11
532	20240424	120300	818935700	41100	41100	41100	41100	12
533	20240424	120200	818442500	41100	41100	41150	41100	8
534	20240424	120100	818113650	41150	41100	41150	41100	9
535	20240424	120000	817743700	41150	41100	41150	41100	29
536	20240424	115900	816551450	41100	41100	41100	41100	10
537	20240424	115800	816140450	41100	41100	41150	41100	8
538	20240424	115700	815811550	41150	41150	41150	41100	28
539	20240424	115600	814659450	41100	41100	41100	41100	12
540	20240424	115500	814166250	41100	41150	41150	41100	27
541	20240424	115400	813055750	41150	41100	41150	41100	16
542	20240424	115300	812397750	41100	41150	41150	41100	89
543	20240424	115200	808739550	41150	41100	41150	41100	13
544	20240424	115100	808205000	41150	41100	41150	41100	9
545	20240424	115000	807834900	41100	41100	41150	41100	15
546	20240424	114900	807218350	41150	41100	41150	41100	619
547	20240424	114800	781776250	41150	41150	41150	41150	30
548	20240424	114700	780541750	41150	41150	41150	41100	568
549	20240424	114600	757168650	41150	41150	41150	41100	19
550	20240424	114500	756387200	41100	41100	41100	41100	29
551	20240424	114400	755195300	41100	41100	41100	41100	8
552	20240424	114300	754866500	41150	41100	41150	41100	17
553	20240424	114200	754167500	41150	41100	41150	41100	10
554	20240424	114100	753756450	41150	41100	41150	41100	13
555	20240424	114000	753221850	41150	41100	41150	41100	8
556	20240424	113900	752892950	41150	41100	41150	41100	9
557	20240424	113800	752522900	41100	41100	41150	41100	23
558	20240424	113700	751576800	41100	41100	41150	41100	12
559	20240424	113600	751083350	41100	41150	41150	41100	14
560	20240424	113500	750507800	41100	41150	41150	41100	8
561	20240424	113400	750178950	41150	41100	41150	41100	15
562	20240424	113300	749562050	41100	41150	41150	41100	21
563	20240424	113200	748698450	41150	41100	41150	41100	31
564	20240424	113100	747423300	41150	41100	41150	41100	14
565	20240424	113000	746847400	41100	41150	41150	41100	16
566	20240424	112900	746189150	41100	41100	41100	41100	20
567	20240424	112800	745367150	41100	41150	41150	41100	64
568	20240424	112700	742734750	41150	41150	41150	41150	10
569	20240424	112600	742323250	41150	41150	41150	41150	43
570	20240424	112500	740553800	41100	41150	41150	41100	283
571	20240424	112400	728908450	41150	41100	41150	41100	6
572	20240424	112300	728661800	41150	41100	41150	41100	30
573	20240424	112200	727428500	41100	41150	41150	41100	27
574	20240424	112100	726318250	41150	41150	41150	41150	10
575	20240424	112000	725906750	41100	41200	41200	41100	36
576	20240424	111900	724425200	41150	41150	41150	41150	10
577	20240424	111800	724013700	41150	41150	41200	41150	129
578	20240424	111700	718705300	41100	41150	41150	41100	20
579	20240424	111600	717882650	41150	41150	41150	41100	144
580	20240424	111500	711958600	41150	41100	41150	41100	13
581	20240424	111400	711424000	41100	41150	41150	41100	59
582	20240424	111300	708996600	41150	41150	41200	41150	10
583	20240424	111200	708584950	41150	41150	41200	41150	319
584	20240424	111100	695442550	41150	41150	41200	41150	18
585	20240424	111000	694701800	41150	41150	41150	41100	208
586	20240424	110900	686142950	41150	41150	41150	41100	23
587	20240424	110800	685197100	41150	41100	41150	41100	24
588	20240424	110700	684210350	41100	41150	41150	41100	30
589	20240424	110600	682976900	41100	41150	41150	41100	18
590	20240424	110500	682236550	41100	41150	41150	41100	16
591	20240424	110400	681578750	41150	41100	41150	41100	36
592	20240424	110300	680097950	41100	41150	41150	41100	10
593	20240424	110200	679686550	41100	41100	41150	41100	65
594	20240424	110100	677013750	41100	41150	41150	41100	46
595	20240424	110000	675122050	41150	41100	41150	41100	100
596	20240424	105900	671007950	41100	41100	41150	41100	12
597	20240424	105800	670514700	41150	41100	41150	41100	16
598	20240424	105700	669856700	41150	41150	41150	41100	24
599	20240424	105600	668870150	41100	41100	41150	41100	15
600	20240424	105500	668253450	41100	41100	41100	41100	10
601	20240424	105400	667842450	41100	41100	41100	41100	0
602	20240424	105300	667842450	41100	41150	41150	41100	14
603	20240424	105200	667266700	41100	41150	41150	41100	36
604	20240424	105100	665787050	41100	41150	41150	41100	251
605	20240424	105000	655470900	41150	41100	41150	41100	13
606	20240424	104900	654936300	41100	41100	41150	41100	111
607	20240424	104800	650370150	41100	41150	41150	41100	15
608	20240424	104700	649753500	41100	41150	41150	41100	17
609	20240424	104600	649054300	41150	41100	41150	41100	430
610	20240424	104500	631360150	41100	41100	41100	41100	213
611	20240424	104400	622605850	41100	41100	41100	41100	1
612	20240424	104300	622564750	41100	41100	41150	41100	15
613	20240424	104200	621947850	41100	41100	41100	41100	55
614	20240424	104100	619687350	41100	41100	41150	41100	88
615	20240424	104000	616066550	41100	41100	41100	41100	181
616	20240424	103900	608627450	41100	41100	41100	41100	158
617	20240424	103800	602133650	41100	41100	41150	41100	16
618	20240424	103700	601475850	41150	41100	41150	41100	13
619	20240424	103600	600941250	41150	41150	41150	41150	437
620	20240424	103500	582958700	41150	41150	41150	41150	66
621	20240424	103400	580242800	41150	41150	41200	41150	59
622	20240424	103300	577814850	41150	41150	41200	41150	12
623	20240424	103200	577320900	41150	41150	41200	41150	44
624	20240424	103100	575508500	41200	41150	41200	41150	8
625	20240424	103000	575179250	41150	41150	41200	41150	18
626	20240424	102900	574438500	41150	41150	41200	41150	12
627	20240424	102800	573944550	41150	41150	41200	41150	21
628	20240424	102700	573080100	41200	41150	41200	41150	27
629	20240424	102600	571968550	41150	41200	41200	41150	3
630	20240424	102500	571845050	41150	41200	41200	41150	17
631	20240424	102400	571144900	41200	41200	41250	41150	430
632	20240424	102300	553428700	41200	41200	41200	41200	89
633	20240424	102200	549761900	41200	41250	41250	41200	77
634	20240424	102100	546589300	41250	41250	41250	41200	20
635	20240424	102000	545764900	41250	41200	41250	41200	46
636	20240424	101900	543869600	41200	41200	41200	41200	37
637	20240424	101800	542345200	41250	41200	41250	41200	21
638	20240424	101700	541479600	41200	41200	41200	41200	24
639	20240424	101600	540490800	41200	41200	41250	41200	16
640	20240424	101500	539831100	41200	41200	41200	41200	17
641	20240424	101400	539130700	41200	41200	41250	41200	16
642	20240424	101300	538471150	41200	41150	41200	41150	296
643	20240424	101200	526276900	41150	41200	41200	41150	152
644	20240424	101100	520014600	41200	41200	41200	41200	350
645	20240424	101000	505594600	41300	41250	41350	41200	431
646	20240424	100900	487773400	41200	41300	41300	41200	5
647	20240424	100800	487567100	41300	41250	41300	41200	93
648	20240424	100700	483734950	41200	41250	41250	41200	233
649	20240424	100600	474133500	41250	41250	41250	41200	184
650	20240424	100500	466543850	41250	41250	41250	41200	179
651	20240424	100400	459160400	41250	41300	41300	41250	731
652	20240424	100300	429006550	41300	41300	41300	41250	47
653	20240424	100200	427065650	41250	41300	41300	41250	44
654	20240424	100100	425250250	41300	41300	41300	41250	44
655	20240424	100000	423433300	41300	41300	41350	41300	35
656	20240424	095900	421987650	41300	41300	41350	41300	25
657	20240424	095800	420954800	41300	41250	41350	41250	880
658	20240424	095700	384610950	41250	41300	41300	41250	19
659	20240424	095600	383826700	41250	41300	41300	41250	18
660	20240424	095500	383083650	41300	41300	41300	41250	23
661	20240424	095400	382134100	41300	41300	41300	41250	51
662	20240424	095300	380028350	41300	41250	41300	41250	8
663	20240424	095200	379698250	41250	41350	41350	41250	14
664	20240424	095100	379120000	41350	41250	41350	41250	16
665	20240424	095000	378459300	41250	41300	41300	41250	5
666	20240424	094900	378252850	41250	41250	41250	41250	22
667	20240424	094800	377345350	41350	41300	41350	41250	128
668	20240424	094700	372054650	41250	41250	41350	41250	8
669	20240424	094600	371724550	41250	41250	41250	41250	157
670	20240424	094500	365248300	41250	41300	41300	41250	49
671	20240424	094400	363224950	41300	41300	41300	41250	14
672	20240424	094300	362647300	41300	41300	41300	41300	3
673	20240424	094200	362523400	41250	41250	41300	41250	135
674	20240424	094100	356954500	41250	41300	41300	41250	37
675	20240424	094000	355427550	41300	41350	41350	41300	10
676	20240424	093900	355014500	41350	41300	41350	41250	48
677	20240424	093800	353031400	41300	41300	41350	41300	14
678	20240424	093700	352452900	41250	41300	41300	41250	107
679	20240424	093600	348038400	41300	41300	41300	41300	63
680	20240424	093500	345436500	41300	41300	41350	41250	116
681	20240424	093400	340645450	41300	41250	41300	41250	42
682	20240424	093300	338912000	41300	41250	41300	41250	57
683	20240424	093200	336558250	41250	41200	41300	41200	101
684	20240424	093100	332392100	41250	41250	41250	41200	193
685	20240424	093000	324431850	41200	41250	41250	41200	72
686	20240424	092900	321462950	41250	41250	41250	41250	529
687	20240424	092800	299641700	41300	41300	41300	41300	1161
688	20240424	092700	251692400	41350	41300	41350	41300	63
689	20240424	092600	249088700	41350	41350	41400	41350	238
690	20240424	092500	239247350	41350	41450	41450	41300	346
691	20240424	092400	224940100	41450	41400	41450	41350	454
692	20240424	092300	206162200	41400	41500	41500	41400	235
693	20240424	092200	196423100	41500	41500	41500	41500	6
694	20240424	092100	196174100	41500	41450	41500	41400	76
695	20240424	092000	193022100	41400	41500	41500	41400	17
696	20240424	091900	192316700	41500	41400	41500	41350	314
697	20240424	091800	179304400	41350	41350	41350	41350	366
698	20240424	091700	164170300	41400	41450	41450	41400	232
699	20240424	091600	154565350	41400	41400	41450	41400	35
700	20240424	091500	153116250	41400	41400	41500	41400	66
701	20240424	091400	150378600	41400	41400	41400	41400	94
702	20240424	091300	146487000	41450	41450	41450	41400	18
703	20240424	091200	145741450	41450	41450	41450	41450	38
704	20240424	091100	144166350	41450	41450	41550	41450	126
705	20240424	091000	138937800	41500	41400	41500	41400	328
706	20240424	090900	125344900	41400	41500	41500	41400	160
707	20240424	090800	118715900	41500	41500	41550	41500	14
708	20240424	090700	118134550	41500	41550	41550	41400	107
709	20240424	090600	113694150	41300	41600	41600	41300	476
710	20240424	090500	93928950	41650	41650	41650	41600	151
711	20240424	090400	87646600	41650	41650	41750	41650	316
712	20240424	090300	74477500	41600	41600	41650	41550	529
713	20240424	090200	52481900	41600	41500	41650	41500	96
714	20240424	090100	48490050	41550	41500	41550	41350	517
715	20240424	090000	27047900	41500	41600	41800	41500	649