KissMeData/009190/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	183600	605645608	1865	1865	1865	1865	2159
3	20250429	183500	605645608	1865	1865	1865	1865	0
4	20250429	183400	605645608	1865	1865	1865	1865	0
5	20250429	183300	605645608	1865	1865	1865	1865	0
6	20250429	183200	605645608	1865	1865	1865	1865	0
7	20250429	183100	605645608	1865	1865	1865	1865	0
8	20250429	183000	605645608	1865	1865	1865	1865	0
9	20250429	182900	605645608	1865	1865	1865	1865	0
10	20250429	182800	605645608	1865	1865	1865	1865	0
11	20250429	182700	605645608	1865	1865	1865	1865	0
12	20250429	182600	605645608	1865	1865	1865	1865	0
13	20250429	182500	605645608	1865	1865	1865	1865	0
14	20250429	182400	605645608	1865	1865	1865	1865	0
15	20250429	182300	605645608	1865	1865	1865	1865	0
16	20250429	182200	605645608	1865	1865	1865	1865	0
17	20250429	182100	605645608	1865	1865	1865	1865	0
18	20250429	182000	605645608	1865	1865	1865	1865	0
19	20250429	181900	605645608	1865	1865	1865	1865	0
20	20250429	181800	605645608	1865	1865	1865	1865	0
21	20250429	181700	605645608	1865	1865	1865	1865	0
22	20250429	181600	605645608	1865	1865	1865	1865	0
23	20250429	181500	605645608	1865	1865	1865	1865	0
24	20250429	181400	605645608	1865	1865	1865	1865	0
25	20250429	181300	605645608	1865	1865	1865	1865	0
26	20250429	181200	605645608	1865	1865	1865	1865	0
27	20250429	181100	605645608	1865	1865	1865	1865	0
28	20250429	181000	605645608	1865	1865	1865	1865	0
29	20250429	180900	605645608	1865	1865	1865	1865	0
30	20250429	180800	605645608	1865	1865	1865	1865	0
31	20250429	180700	605645608	1865	1865	1865	1865	0
32	20250429	180600	605645608	1865	1865	1865	1865	2159
33	20250429	180500	605645608	1865	1865	1865	1865	0
34	20250429	180400	605645608	1865	1865	1865	1865	0
35	20250429	180300	605645608	1865	1865	1865	1865	0
36	20250429	180200	605645608	1865	1865	1865	1865	0
37	20250429	180100	605645608	1865	1865	1865	1865	0
38	20250429	180000	605645608	1865	1865	1865	1865	0
39	20250429	175900	605645608	1865	1865	1865	1865	0
40	20250429	175800	605645608	1865	1865	1865	1865	0
41	20250429	175700	605645608	1865	1865	1865	1865	0
42	20250429	175600	605645608	1865	1865	1865	1865	0
43	20250429	175500	605645608	1865	1865	1865	1865	0
44	20250429	175400	605645608	1865	1865	1865	1865	0
45	20250429	175300	605645608	1865	1865	1865	1865	0
46	20250429	175200	605645608	1865	1865	1865	1865	0
47	20250429	175100	605645608	1865	1865	1865	1865	0
48	20250429	175000	605645608	1865	1865	1865	1865	0
49	20250429	174900	605645608	1865	1865	1865	1865	0
50	20250429	174800	605645608	1865	1865	1865	1865	0
51	20250429	174700	605645608	1865	1865	1865	1865	0
52	20250429	174600	605645608	1865	1865	1865	1865	0
53	20250429	174500	605645608	1865	1865	1865	1865	0
54	20250429	174400	605645608	1865	1865	1865	1865	0
55	20250429	174300	605645608	1865	1865	1865	1865	0
56	20250429	174200	605645608	1865	1865	1865	1865	0
57	20250429	174100	605645608	1865	1865	1865	1865	0
58	20250429	174000	605645608	1865	1865	1865	1865	0
59	20250429	173900	605645608	1865	1865	1865	1865	0
60	20250429	173800	605645608	1865	1865	1865	1865	0
61	20250429	173700	605645608	1865	1865	1865	1865	0
62	20250429	173600	605645608	1865	1865	1865	1865	2159
63	20250429	173500	605645608	1865	1865	1865	1865	0
64	20250429	173400	605645608	1865	1865	1865	1865	0
65	20250429	173300	605645608	1865	1865	1865	1865	0
66	20250429	173200	605645608	1865	1865	1865	1865	0
67	20250429	173100	605645608	1865	1865	1865	1865	0
68	20250429	173000	605645608	1865	1865	1865	1865	0
69	20250429	172900	605645608	1865	1865	1865	1865	0
70	20250429	172800	605645608	1865	1865	1865	1865	0
71	20250429	172700	605645608	1865	1865	1865	1865	0
72	20250429	172600	605645608	1865	1865	1865	1865	0
73	20250429	172500	605645608	1865	1865	1865	1865	0
74	20250429	172400	605645608	1865	1865	1865	1865	0
75	20250429	172300	605645608	1865	1865	1865	1865	0
76	20250429	172200	605645608	1865	1865	1865	1865	0
77	20250429	172100	605645608	1865	1865	1865	1865	0
78	20250429	172000	605645608	1865	1865	1865	1865	0
79	20250429	171900	605645608	1865	1865	1865	1865	0
80	20250429	171800	605645608	1865	1865	1865	1865	0
81	20250429	171700	605645608	1865	1865	1865	1865	0
82	20250429	171600	605645608	1865	1865	1865	1865	0
83	20250429	171500	605645608	1865	1865	1865	1865	0
84	20250429	171400	605645608	1865	1865	1865	1865	0
85	20250429	171300	605645608	1865	1865	1865	1865	0
86	20250429	171200	605645608	1865	1865	1865	1865	0
87	20250429	171100	605645608	1865	1865	1865	1865	0
88	20250429	171000	605645608	1865	1865	1865	1865	0
89	20250429	170900	605645608	1865	1865	1865	1865	0
90	20250429	170800	605645608	1865	1865	1865	1865	0
91	20250429	170700	605645608	1865	1865	1865	1865	0
92	20250429	170600	605645608	1865	1865	1865	1865	2159
93	20250429	170500	605645608	1865	1865	1865	1865	0
94	20250429	170400	605645608	1865	1865	1865	1865	0
95	20250429	170300	605645608	1865	1865	1865	1865	0
96	20250429	170200	605645608	1865	1865	1865	1865	0
97	20250429	170100	605645608	1865	1865	1865	1865	0
98	20250429	170000	605645608	1865	1865	1865	1865	0
99	20250429	165900	605645608	1865	1865	1865	1865	0
100	20250429	165800	605645608	1865	1865	1865	1865	0
101	20250429	165700	605645608	1865	1865	1865	1865	0
102	20250429	165600	605645608	1865	1865	1865	1865	0
103	20250429	165500	605645608	1865	1865	1865	1865	0
104	20250429	165400	605645608	1865	1865	1865	1865	0
105	20250429	165300	605645608	1865	1865	1865	1865	0
106	20250429	165200	605645608	1865	1865	1865	1865	0
107	20250429	165100	605645608	1865	1865	1865	1865	0
108	20250429	165000	605645608	1865	1865	1865	1865	0
109	20250429	164900	605645608	1865	1865	1865	1865	0
110	20250429	164800	605645608	1865	1865	1865	1865	0
111	20250429	164700	605645608	1865	1865	1865	1865	0
112	20250429	164600	605645608	1865	1865	1865	1865	0
113	20250429	164500	605645608	1865	1865	1865	1865	0
114	20250429	164400	605645608	1865	1865	1865	1865	0
115	20250429	164300	605645608	1865	1865	1865	1865	0
116	20250429	164200	605645608	1865	1865	1865	1865	0
117	20250429	164100	605645608	1865	1865	1865	1865	0
118	20250429	164000	605645608	1865	1865	1865	1865	0
119	20250429	163900	605645608	1865	1865	1865	1865	0
120	20250429	163800	605645608	1865	1865	1865	1865	0
121	20250429	163700	605645608	1865	1865	1865	1865	0
122	20250429	163600	605645608	1865	1865	1865	1865	2159
123	20250429	163500	605645608	1865	1865	1865	1865	0
124	20250429	163400	605645608	1865	1865	1865	1865	0
125	20250429	163300	605645608	1865	1865	1865	1865	0
126	20250429	163200	605645608	1865	1865	1865	1865	0
127	20250429	163100	605645608	1865	1865	1865	1865	0
128	20250429	163000	605645608	1865	1865	1865	1865	0
129	20250429	162900	605645608	1865	1865	1865	1865	0
130	20250429	162800	605645608	1865	1865	1865	1865	0
131	20250429	162700	605645608	1865	1865	1865	1865	0
132	20250429	162600	605645608	1865	1865	1865	1865	0
133	20250429	162500	605645608	1865	1865	1865	1865	0
134	20250429	162400	605645608	1865	1865	1865	1865	0
135	20250429	162300	605645608	1865	1865	1865	1865	0
136	20250429	162200	605645608	1865	1865	1865	1865	0
137	20250429	162100	605645608	1865	1865	1865	1865	0
138	20250429	162000	605645608	1865	1865	1865	1865	0
139	20250429	161900	605645608	1865	1865	1865	1865	0
140	20250429	161800	605645608	1865	1865	1865	1865	0
141	20250429	161700	605645608	1865	1865	1865	1865	0
142	20250429	161600	605645608	1865	1865	1865	1865	0
143	20250429	161500	605645608	1865	1865	1865	1865	0
144	20250429	161400	605645608	1865	1865	1865	1865	0
145	20250429	161300	605645608	1865	1865	1865	1865	0
146	20250429	161200	605645608	1865	1865	1865	1865	0
147	20250429	161100	605645608	1865	1865	1865	1865	0
148	20250429	161000	605645608	1865	1865	1865	1865	0
149	20250429	160900	605645608	1865	1865	1865	1865	0
150	20250429	160800	605645608	1865	1865	1865	1865	0
151	20250429	160700	605645608	1865	1865	1865	1865	0
152	20250429	160600	605645608	1865	1865	1865	1865	2159
153	20250429	160500	605645608	1865	1865	1865	1865	0
154	20250429	160400	605645608	1865	1865	1865	1865	0
155	20250429	160300	605645608	1865	1865	1865	1865	0
156	20250429	160200	605645608	1865	1865	1865	1865	0
157	20250429	160100	605645608	1865	1865	1865	1865	0
158	20250429	160000	605645608	1865	1865	1865	1865	0
159	20250429	155900	605645608	1865	1865	1865	1865	0
160	20250429	155800	605645608	1865	1865	1865	1865	0
161	20250429	155700	605645608	1865	1865	1865	1865	0
162	20250429	155600	605645608	1865	1865	1865	1865	0
163	20250429	155500	605645608	1865	1865	1865	1865	0
164	20250429	155400	605645608	1865	1865	1865	1865	0
165	20250429	155300	605645608	1865	1865	1865	1865	0
166	20250429	155200	605645608	1865	1865	1865	1865	0
167	20250429	155100	605645608	1865	1865	1865	1865	0
168	20250429	155000	605645608	1865	1865	1865	1865	0
169	20250429	154900	605645608	1865	1865	1865	1865	0
170	20250429	154800	605645608	1865	1865	1865	1865	0
171	20250429	154700	605645608	1865	1865	1865	1865	0
172	20250429	154600	605645608	1865	1865	1865	1865	0
173	20250429	154500	605645608	1865	1865	1865	1865	0
174	20250429	154400	605645608	1865	1865	1865	1865	0
175	20250429	154300	605645608	1865	1865	1865	1865	0
176	20250429	154200	605645608	1865	1865	1865	1865	0
177	20250429	154100	605645608	1865	1865	1865	1865	0
178	20250429	154000	605645608	1865	1865	1865	1865	0
179	20250429	153900	605645608	1865	1865	1865	1865	0
180	20250429	153800	605645608	1865	1865	1865	1865	0
181	20250429	153700	605645608	1865	1865	1865	1865	0
182	20250429	153600	605645608	1865	1865	1865	1865	2159
183	20250429	153500	605645608	1865	1865	1865	1865	0
184	20250429	153400	605645608	1865	1865	1865	1865	0
185	20250429	153300	605645608	1865	1865	1865	1865	0
186	20250429	153200	605645608	1865	1865	1865	1865	0
187	20250429	153100	605645608	1865	1865	1865	1865	0
188	20250429	153000	605645608	1865	1865	1865	1865	2159
189	20250429	152900	601619073	1867	1867	1867	1867	0
190	20250429	152800	601619073	1867	1867	1867	1867	0
191	20250429	152700	601619073	1867	1867	1867	1867	0
192	20250429	152600	601619073	1867	1867	1867	1867	0
193	20250429	152500	601619073	1867	1867	1867	1867	0
194	20250429	152400	601619073	1867	1867	1867	1867	0
195	20250429	152300	601619073	1867	1867	1867	1867	0
196	20250429	152200	601619073	1867	1867	1867	1867	0
197	20250429	152100	601619073	1867	1867	1867	1867	0
198	20250429	152000	601619073	1867	1867	1867	1867	0
199	20250429	151900	601619073	1867	1867	1867	1867	0
200	20250429	151800	601619073	1867	1867	1867	1867	0
201	20250429	151700	601619073	1867	1866	1867	1866	700
202	20250429	151600	600312792	1866	1866	1866	1866	154
203	20250429	151500	600025428	1866	1865	1867	1865	548
204	20250429	151400	599002726	1865	1856	1866	1856	2560
205	20250429	151300	594225836	1856	1856	1856	1856	0
206	20250429	151200	594225836	1856	1856	1856	1856	18
207	20250429	151100	594192428	1856	1856	1856	1856	2
208	20250429	151000	594188716	1856	1856	1856	1856	1
209	20250429	150900	594186860	1855	1855	1855	1855	0
210	20250429	150800	594186860	1855	1855	1855	1855	900
211	20250429	150700	592517360	1855	1854	1855	1854	159
212	20250429	150600	592222460	1873	1873	1873	1873	0
213	20250429	150500	592222460	1873	1860	1873	1860	15433
214	20250429	150400	563341331	1860	1860	1860	1860	0
215	20250429	150300	563341331	1860	1860	1860	1860	461
216	20250429	150200	562483871	1863	1863	1863	1863	0
217	20250429	150100	562483871	1863	1859	1863	1859	1000
218	20250429	150000	560621825	1859	1858	1859	1858	300
219	20250429	145900	560064350	1862	1862	1862	1862	0
220	20250429	145800	560064350	1862	1862	1862	1862	0
221	20250429	145700	560064350	1862	1847	1862	1847	2500
222	20250429	145600	555424656	1841	1841	1841	1841	2000
223	20250429	145500	551742656	1846	1846	1846	1846	0
224	20250429	145400	551742656	1846	1846	1846	1846	500
225	20250429	145300	550819656	1846	1840	1846	1840	200
226	20250429	145200	550451056	1840	1840	1840	1840	0
227	20250429	145100	550451056	1840	1841	1841	1840	926
228	20250429	145000	548746815	1841	1841	1841	1841	0
229	20250429	144900	548746815	1841	1841	1841	1841	100
230	20250429	144800	548562715	1840	1840	1840	1840	0
231	20250429	144700	548562715	1840	1848	1848	1840	2008
232	20250429	144600	544866853	1841	1841	1841	1841	0
233	20250429	144500	544866853	1841	1841	1841	1841	0
234	20250429	144400	544866853	1841	1840	1841	1840	450
235	20250429	144300	544038817	1840	1841	1841	1840	586
236	20250429	144200	542960574	1840	1838	1840	1838	4901
237	20250429	144100	533952451	1838	1839	1839	1838	3292
238	20250429	144000	527900069	1840	1842	1842	1840	554
239	20250429	143900	526880687	1848	1848	1848	1848	10
240	20250429	143800	526862207	1850	1854	1855	1850	622
241	20250429	143700	525710956	1855	1850	1855	1848	204
242	20250429	143600	525332690	1848	1848	1848	1848	50
243	20250429	143500	525240290	1850	1850	1850	1850	1000
244	20250429	143400	523390290	1850	1850	1850	1850	517
245	20250429	143300	522433840	1850	1847	1850	1840	5012
246	20250429	143200	513192555	1847	1843	1847	1843	3380
247	20250429	143100	506962879	1847	1850	1850	1847	4200
248	20250429	143000	499194741	1857	1857	1857	1857	0
249	20250429	142900	499194741	1857	1857	1857	1857	419
250	20250429	142800	498416658	1857	1857	1857	1857	0
251	20250429	142700	498416658	1857	1857	1858	1857	76
252	20250429	142600	498275485	1860	1860	1860	1860	0
253	20250429	142500	498275485	1860	1858	1860	1851	1177
254	20250429	142400	496088516	1858	1858	1858	1858	1
255	20250429	142300	496086658	1858	1858	1858	1858	0
256	20250429	142200	496086658	1858	1858	1858	1858	0
257	20250429	142100	496086658	1858	1858	1858	1858	0
258	20250429	142000	496086658	1858	1858	1858	1858	0
259	20250429	141900	496086658	1858	1858	1858	1858	0
260	20250429	141800	496086658	1858	1858	1858	1858	1
261	20250429	141700	496084800	1855	1855	1855	1855	500
262	20250429	141600	495157300	1859	1859	1859	1859	1170
263	20250429	141500	492982270	1859	1859	1859	1859	0
264	20250429	141400	492982270	1859	1859	1859	1859	13
265	20250429	141300	492958103	1860	1858	1860	1858	20
266	20250429	141200	492920928	1851	1851	1851	1851	0
267	20250429	141100	492920928	1851	1858	1858	1851	25
268	20250429	141000	492874576	1859	1859	1859	1859	35
269	20250429	140900	492809511	1858	1858	1858	1858	0
270	20250429	140800	492809511	1858	1858	1858	1858	243
271	20250429	140700	492358017	1858	1857	1858	1857	10
272	20250429	140600	492339438	1857	1857	1857	1857	250
273	20250429	140500	491875188	1857	1854	1857	1854	391
274	20250429	140400	491150262	1857	1857	1857	1857	0
275	20250429	140300	491150262	1857	1857	1857	1857	0
276	20250429	140200	491150262	1857	1857	1857	1857	0
277	20250429	140100	491150262	1857	1857	1857	1857	296
278	20250429	140000	490600590	1857	1857	1857	1857	200
279	20250429	135900	490229190	1857	1857	1857	1856	4
280	20250429	135800	490221763	1855	1855	1855	1855	2001
281	20250429	135700	486509908	1855	1855	1855	1855	2
282	20250429	135600	486506198	1850	1850	1850	1850	31
283	20250429	135500	486448848	1854	1854	1854	1854	0
284	20250429	135400	486448848	1854	1854	1854	1854	0
285	20250429	135300	486448848	1854	1854	1854	1854	0
286	20250429	135200	486448848	1854	1853	1854	1853	3425
287	20250429	135100	480098933	1854	1854	1854	1854	155
288	20250429	135000	479811563	1854	1854	1854	1854	2
289	20250429	134900	479807855	1854	1854	1854	1854	5
290	20250429	134800	479798585	1852	1852	1852	1852	0
291	20250429	134700	479798585	1852	1852	1852	1852	0
292	20250429	134600	479798585	1852	1849	1852	1849	5
293	20250429	134500	479789334	1848	1848	1848	1848	1
294	20250429	134400	479787486	1848	1848	1848	1848	0
295	20250429	134300	479787486	1848	1848	1848	1848	0
296	20250429	134200	479787486	1848	1848	1848	1848	72
297	20250429	134100	479654430	1850	1850	1850	1850	14
298	20250429	134000	479628530	1850	1845	1852	1842	21371
299	20250429	133900	440253613	1845	1845	1845	1845	0
300	20250429	133800	440253613	1845	1846	1846	1845	562
301	20250429	133700	439216469	1846	1849	1849	1846	1614
302	20250429	133600	436232783	1850	1850	1850	1850	880
303	20250429	133500	434604783	1850	1854	1854	1850	1157
304	20250429	133400	432462397	1855	1855	1855	1855	157
305	20250429	133300	432171162	1854	1854	1854	1854	0
306	20250429	133200	432171162	1854	1854	1854	1854	0
307	20250429	133100	432171162	1854	1854	1854	1854	0
308	20250429	133000	432171162	1854	1854	1854	1854	0
309	20250429	132900	432171162	1854	1854	1854	1854	1
310	20250429	132800	432169308	1854	1854	1854	1854	456
311	20250429	132700	431323884	1854	1854	1854	1854	0
312	20250429	132600	431323884	1854	1854	1854	1854	0
313	20250429	132500	431323884	1854	1854	1854	1854	100
314	20250429	132400	431138484	1857	1857	1857	1857	0
315	20250429	132300	431138484	1857	1857	1857	1857	59
316	20250429	132200	431028921	1857	1857	1857	1857	600
317	20250429	132100	429914721	1858	1858	1858	1858	0
318	20250429	132000	429914721	1858	1858	1858	1858	10
319	20250429	131900	429896141	1858	1858	1858	1858	0
320	20250429	131800	429896141	1858	1858	1858	1858	0
321	20250429	131700	429896141	1858	1858	1858	1858	0
322	20250429	131600	429896141	1858	1856	1858	1856	478
323	20250429	131500	429008903	1856	1856	1856	1856	0
324	20250429	131400	429008903	1856	1850	1856	1850	11
325	20250429	131300	428988499	1850	1850	1850	1850	58
326	20250429	131200	428881199	1849	1849	1849	1849	0
327	20250429	131100	428881199	1849	1849	1849	1849	0
328	20250429	131000	428881199	1849	1851	1851	1849	5109
329	20250429	130900	419429557	1856	1856	1856	1856	0
330	20250429	130800	419429557	1856	1856	1856	1856	0
331	20250429	130700	419429557	1856	1856	1856	1856	10
332	20250429	130600	419410997	1856	1856	1856	1856	0
333	20250429	130500	419410997	1856	1856	1856	1856	8
334	20250429	130400	419396149	1856	1856	1856	1856	0
335	20250429	130300	419396149	1856	1856	1856	1856	0
336	20250429	130200	419396149	1856	1856	1856	1856	0
337	20250429	130100	419396149	1856	1856	1856	1856	0
338	20250429	130000	419396149	1856	1854	1856	1854	446
339	20250429	125900	418568659	1854	1854	1854	1854	11
340	20250429	125800	418548265	1850	1850	1850	1850	0
341	20250429	125700	418548265	1850	1850	1850	1850	100
342	20250429	125600	418363265	1850	1850	1850	1850	11
343	20250429	125500	418342915	1849	1849	1849	1849	41
344	20250429	125400	418267106	1849	1847	1849	1847	135
345	20250429	125300	418017629	1846	1846	1846	1846	0
346	20250429	125200	418017629	1846	1846	1846	1846	0
347	20250429	125100	418017629	1846	1846	1846	1846	5
348	20250429	125000	418008399	1846	1846	1846	1846	0
349	20250429	124900	418008399	1846	1846	1846	1846	0
350	20250429	124800	418008399	1846	1846	1846	1846	1
351	20250429	124700	418006553	1846	1846	1846	1846	0
352	20250429	124600	418006553	1846	1846	1846	1846	0
353	20250429	124500	418006553	1846	1846	1846	1846	11
354	20250429	124400	417986247	1847	1854	1854	1847	307
355	20250429	124300	417419159	1847	1847	1847	1847	0
356	20250429	124200	417419159	1847	1847	1847	1847	102
357	20250429	124100	417230765	1847	1847	1847	1847	0
358	20250429	124000	417230765	1847	1846	1847	1846	636
359	20250429	123900	416056436	1846	1846	1846	1846	0
360	20250429	123800	416056436	1846	1846	1846	1846	1
361	20250429	123700	416054590	1845	1845	1845	1845	1
362	20250429	123600	416052745	1846	1846	1846	1846	21
363	20250429	123500	416013979	1848	1848	1848	1848	166
364	20250429	123400	415707211	1847	1849	1849	1847	3202
365	20250429	123300	409789705	1857	1857	1857	1857	0
366	20250429	123200	409789705	1857	1857	1857	1857	0
367	20250429	123100	409789705	1857	1857	1857	1857	30
368	20250429	123000	409733995	1857	1857	1857	1857	0
369	20250429	122900	409733995	1857	1857	1857	1857	2
370	20250429	122800	409730281	1849	1855	1855	1848	9785
371	20250429	122700	391624169	1858	1858	1858	1858	0
372	20250429	122600	391624169	1858	1858	1858	1858	0
373	20250429	122500	391624169	1858	1860	1860	1858	7068
374	20250429	122400	378486903	1860	1861	1861	1860	495
375	20250429	122300	377565803	1862	1863	1863	1862	2000
376	20250429	122200	373840643	1863	1864	1864	1863	552
377	20250429	122100	372811794	1864	1865	1865	1864	38
378	20250429	122000	372740961	1868	1868	1868	1868	1
379	20250429	121900	372739093	1868	1868	1868	1868	0
380	20250429	121800	372739093	1868	1868	1868	1868	0
381	20250429	121700	372739093	1868	1868	1868	1868	17
382	20250429	121600	372707337	1868	1868	1868	1868	0
383	20250429	121500	372707337	1868	1868	1868	1868	0
384	20250429	121400	372707337	1868	1868	1868	1868	0
385	20250429	121300	372707337	1868	1868	1868	1868	0
386	20250429	121200	372707337	1868	1868	1868	1868	0
387	20250429	121100	372707337	1868	1868	1868	1868	0
388	20250429	121000	372707337	1868	1868	1868	1868	0
389	20250429	120900	372707337	1868	1868	1868	1868	60
390	20250429	120800	372595257	1868	1868	1868	1868	0
391	20250429	120700	372595257	1868	1868	1868	1868	0
392	20250429	120600	372595257	1868	1868	1868	1868	0
393	20250429	120500	372595257	1868	1868	1868	1868	0
394	20250429	120400	372595257	1868	1868	1868	1868	0
395	20250429	120300	372595257	1868	1868	1868	1868	50
396	20250429	120200	372501857	1870	1870	1870	1870	1
397	20250429	120100	372499987	1870	1870	1870	1870	0
398	20250429	120000	372499987	1870	1868	1870	1868	145
399	20250429	115900	372228883	1863	1862	1864	1862	1053
400	20250429	115800	370268069	1860	1862	1862	1860	80
401	20250429	115700	370119244	1864	1864	1864	1864	43
402	20250429	115600	370039092	1862	1862	1862	1862	0
403	20250429	115500	370039092	1862	1862	1862	1862	0
404	20250429	115400	370039092	1862	1862	1862	1862	50
405	20250429	115300	369945992	1865	1865	1865	1865	0
406	20250429	115200	369945992	1865	1862	1865	1862	62
407	20250429	115100	369830526	1862	1862	1862	1862	0
408	20250429	115000	369830526	1862	1862	1862	1862	0
409	20250429	114900	369830526	1862	1862	1862	1862	0
410	20250429	114800	369830526	1862	1862	1862	1862	0
411	20250429	114700	369830526	1862	1862	1862	1862	0
412	20250429	114600	369830526	1862	1862	1862	1862	0
413	20250429	114500	369830526	1862	1862	1862	1862	54
414	20250429	114400	369729978	1862	1862	1862	1862	0
415	20250429	114300	369729978	1862	1862	1862	1862	28
416	20250429	114200	369677842	1862	1861	1862	1861	283
417	20250429	114100	369151096	1869	1861	1869	1861	149
418	20250429	114000	368873523	1869	1869	1869	1869	5900
419	20250429	113900	357846423	1869	1869	1869	1869	0
420	20250429	113800	357846423	1869	1869	1869	1869	10
421	20250429	113700	357827733	1869	1869	1869	1869	0
422	20250429	113600	357827733	1869	1865	1869	1865	300
423	20250429	113500	357267439	1865	1865	1865	1865	80
424	20250429	113400	357118239	1865	1865	1865	1865	0
425	20250429	113300	357118239	1865	1865	1865	1865	200
426	20250429	113200	356745239	1865	1865	1865	1865	0
427	20250429	113100	356745239	1865	1865	1865	1865	0
428	20250429	113000	356745239	1865	1865	1865	1865	0
429	20250429	112900	356745239	1865	1865	1865	1865	100
430	20250429	112800	356558739	1865	1865	1865	1865	2
431	20250429	112700	356555009	1865	1865	1865	1865	0
432	20250429	112600	356555009	1865	1859	1865	1859	334
433	20250429	112500	355933469	1859	1859	1859	1859	0
434	20250429	112400	355933469	1859	1859	1859	1859	0
435	20250429	112300	355933469	1859	1859	1859	1859	0
436	20250429	112200	355933469	1859	1859	1859	1859	10
437	20250429	112100	355914879	1859	1859	1859	1859	7
438	20250429	112000	355901866	1859	1859	1859	1859	0
439	20250429	111900	355901866	1859	1859	1859	1858	878
440	20250429	111800	354270366	1859	1859	1860	1859	64
441	20250429	111700	354151356	1869	1869	1869	1869	0
442	20250429	111600	354151356	1869	1869	1869	1869	0
443	20250429	111500	354151356	1869	1861	1869	1859	1026
444	20250429	111400	352234020	1869	1869	1869	1869	15
445	20250429	111300	352205985	1870	1870	1870	1870	0
446	20250429	111200	352205985	1870	1870	1870	1870	0
447	20250429	111100	352205985	1870	1870	1870	1870	2026
448	20250429	111000	348417365	1870	1870	1870	1870	30
449	20250429	110900	348361265	1870	1861	1870	1860	4265
450	20250429	110800	340428221	1860	1867	1867	1860	1000
451	20250429	110700	338565309	1867	1867	1867	1867	97
452	20250429	110600	338384210	1867	1866	1867	1865	551
453	20250429	110500	337356086	1866	1860	1866	1860	103
454	20250429	110400	337164488	1859	1859	1859	1859	0
455	20250429	110300	337164488	1859	1859	1859	1859	22
456	20250429	110200	337123590	1859	1859	1859	1859	0
457	20250429	110100	337123590	1859	1861	1861	1859	1000
458	20250429	110000	335263462	1861	1861	1861	1861	0
459	20250429	105900	335263462	1861	1865	1866	1861	966
460	20250429	105800	333463159	1866	1868	1868	1866	1266
461	20250429	105700	331100500	1872	1867	1873	1867	1236
462	20250429	105600	328788279	1867	1866	1867	1866	3100
463	20250429	105500	323000679	1866	1866	1866	1866	209
464	20250429	105400	322610685	1866	1863	1866	1863	1541
465	20250429	105300	319738855	1863	1858	1863	1858	3631
466	20250429	105200	312981225	1852	1852	1852	1852	0
467	20250429	105100	312981225	1852	1852	1852	1852	0
468	20250429	105000	312981225	1852	1852	1852	1852	0
469	20250429	104900	312981225	1852	1852	1852	1852	0
470	20250429	104800	312981225	1852	1852	1852	1852	0
471	20250429	104700	312981225	1852	1852	1852	1852	0
472	20250429	104600	312981225	1852	1852	1852	1852	1358
473	20250429	104500	310466209	1852	1848	1852	1848	488
474	20250429	104400	309563040	1848	1848	1848	1848	0
475	20250429	104300	309563040	1848	1848	1848	1848	13
476	20250429	104200	309539016	1847	1847	1847	1847	125
477	20250429	104100	309308141	1847	1846	1847	1846	242
478	20250429	104000	308861176	1846	1846	1846	1846	1
479	20250429	103900	308859330	1846	1846	1846	1846	71
480	20250429	103800	308728264	1846	1846	1846	1846	196
481	20250429	103700	308366448	1846	1846	1846	1846	0
482	20250429	103600	308366448	1846	1845	1846	1845	591
483	20250429	103500	307275962	1845	1845	1845	1844	63
484	20250429	103400	307159739	1845	1845	1845	1845	5
485	20250429	103300	307150514	1845	1845	1845	1845	541
486	20250429	103200	306152369	1845	1845	1845	1845	171
487	20250429	103100	305836874	1845	1845	1845	1845	0
488	20250429	103000	305836874	1845	1845	1845	1845	64
489	20250429	102900	305718794	1845	1845	1845	1845	0
490	20250429	102800	305718794	1845	1852	1852	1845	1330
491	20250429	102700	303264626	1845	1845	1845	1845	0
492	20250429	102600	303264626	1845	1845	1845	1845	1
493	20250429	102500	303262781	1845	1845	1845	1845	3
494	20250429	102400	303257246	1852	1852	1852	1852	0
495	20250429	102300	303257246	1852	1846	1852	1845	135
496	20250429	102200	303008156	1852	1845	1852	1845	11
497	20250429	102100	302987791	1852	1852	1852	1852	0
498	20250429	102000	302987791	1852	1850	1852	1850	20
499	20250429	101900	302950779	1851	1851	1851	1851	10
500	20250429	101800	302932269	1852	1852	1852	1852	190
501	20250429	101700	302580389	1852	1852	1852	1852	80
502	20250429	101600	302432229	1852	1852	1852	1852	0
503	20250429	101500	302432229	1852	1852	1852	1852	0
504	20250429	101400	302432229	1852	1852	1852	1852	0
505	20250429	101300	302432229	1852	1852	1852	1843	14082
506	20250429	101200	276354413	1843	1843	1843	1843	0
507	20250429	101100	276354413	1843	1843	1843	1843	2
508	20250429	101000	276350727	1852	1852	1852	1852	0
509	20250429	100900	276350727	1852	1852	1852	1852	0
510	20250429	100800	276350727	1852	1842	1852	1842	16
511	20250429	100700	276321245	1852	1852	1852	1852	2
512	20250429	100600	276317541	1852	1851	1852	1851	1811
513	20250429	100500	272965238	1851	1841	1851	1841	38
514	20250429	100400	272895153	1851	1851	1851	1851	1485
515	20250429	100300	270146418	1851	1851	1851	1851	0
516	20250429	100200	270146418	1851	1851	1851	1851	0
517	20250429	100100	270146418	1851	1851	1851	1851	0
518	20250429	100000	270146418	1851	1851	1851	1851	100
519	20250429	095900	269961318	1851	1851	1851	1851	59
520	20250429	095800	269852109	1851	1851	1851	1851	0
521	20250429	095700	269852109	1851	1851	1851	1851	0
522	20250429	095600	269852109	1851	1848	1851	1848	185
523	20250429	095500	269510113	1839	1839	1839	1839	0
524	20250429	095400	269510113	1839	1840	1840	1839	216
525	20250429	095300	269112833	1848	1848	1848	1848	68
526	20250429	095200	268987169	1848	1848	1848	1848	1
527	20250429	095100	268985321	1848	1848	1848	1848	200
528	20250429	095000	268615721	1839	1840	1840	1839	600
529	20250429	094900	267512304	1840	1851	1852	1840	1029
530	20250429	094800	265608708	1851	1851	1851	1851	400
531	20250429	094700	264868308	1841	1852	1852	1841	3892
532	20250429	094600	257701757	1852	1845	1852	1845	2327
533	20250429	094500	253406784	1851	1845	1851	1845	2098
534	20250429	094400	249524504	1845	1841	1845	1841	559
535	20250429	094300	248493474	1841	1841	1841	1841	757
536	20250429	094200	247099837	1838	1838	1838	1838	8
537	20250429	094100	247085133	1837	1847	1847	1837	6304
538	20250429	094000	235479105	1846	1846	1846	1846	0
539	20250429	093900	235479105	1846	1846	1846	1846	6144
540	20250429	093800	224137281	1846	1846	1846	1846	1
541	20250429	093700	224135435	1845	1845	1845	1845	230
542	20250429	093600	223711085	1851	1851	1851	1851	1188
543	20250429	093500	221512097	1852	1852	1852	1852	450
544	20250429	093400	220678697	1852	1852	1852	1852	0
545	20250429	093300	220678697	1852	1845	1852	1845	284
546	20250429	093200	220154230	1844	1849	1849	1844	1967
547	20250429	093100	216526505	1852	1850	1852	1849	786
548	20250429	093000	215072416	1850	1857	1857	1850	10879
549	20250429	092900	194933824	1860	1865	1865	1860	401
550	20250429	092800	194186964	1865	1867	1867	1857	608
551	20250429	092700	193057530	1867	1870	1870	1867	1483
552	20250429	092600	190284353	1870	1868	1870	1867	2083
553	20250429	092500	186395050	1868	1874	1874	1868	219
554	20250429	092400	185985876	1874	1874	1874	1867	4186
555	20250429	092300	178141419	1874	1890	1890	1873	2615
556	20250429	092200	173233747	1890	1885	1900	1882	4551
557	20250429	092100	164625191	1885	1883	1900	1882	11180
558	20250429	092000	143467785	1882	1856	1890	1856	8370
559	20250429	091900	127747540	1856	1851	1856	1851	3056
560	20250429	091800	122076743	1846	1846	1846	1846	26
561	20250429	091700	122028747	1844	1869	1869	1844	23600
562	20250429	091600	78103341	1869	1834	1869	1834	5079
563	20250429	091500	68715257	1833	1824	1833	1824	4694
564	20250429	091400	60122967	1821	1819	1821	1819	2900
565	20250429	091300	54846413	1808	1818	1818	1808	3035
566	20250429	091200	49328813	1806	1806	1806	1806	35
567	20250429	091100	49265603	1805	1818	1819	1805	3325
568	20250429	091000	43236030	1803	1815	1815	1803	542
569	20250429	090900	42253200	1802	1807	1807	1802	10000
570	20250429	090800	24215101	1806	1808	1808	1806	214
571	20250429	090700	23828447	1826	1826	1826	1826	0
572	20250429	090600	23828447	1826	1826	1826	1826	0
573	20250429	090500	23828447	1826	1826	1826	1826	0
574	20250429	090400	23828447	1826	1825	1826	1801	10017
575	20250429	090300	5711538	1810	1816	1816	1810	392
576	20250429	090200	5001449	1828	1818	1828	1818	663
577	20250429	090100	3796035	1818	1820	1820	1817	1093
578	20250429	090000	1809191	1817	1831	1831	1817	992