KissMeData/127120/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	200200	1355134640	9830	9830	9830	9830	1155
3	20250429	200100	1355134640	9830	9830	9830	9830	0
4	20250429	200000	1355134640	9830	9830	9830	9830	0
5	20250429	195900	1355134640	9830	9830	9830	9830	0
6	20250429	195800	1355134640	9830	9830	9830	9830	0
7	20250429	195700	1355134640	9830	9830	9830	9830	0
8	20250429	195600	1355134640	9830	9830	9830	9830	0
9	20250429	195500	1355134640	9830	9830	9830	9830	0
10	20250429	195400	1355134640	9830	9830	9830	9830	0
11	20250429	195300	1355134640	9830	9830	9830	9830	0
12	20250429	195200	1355134640	9830	9830	9830	9830	0
13	20250429	195100	1355134640	9830	9830	9830	9830	0
14	20250429	195000	1355134640	9830	9830	9830	9830	0
15	20250429	194900	1355134640	9830	9830	9830	9830	0
16	20250429	194800	1355134640	9830	9830	9830	9830	0
17	20250429	194700	1355134640	9830	9830	9830	9830	0
18	20250429	194600	1355134640	9830	9830	9830	9830	0
19	20250429	194500	1355134640	9830	9830	9830	9830	0
20	20250429	194400	1355134640	9830	9830	9830	9830	0
21	20250429	194300	1355134640	9830	9830	9830	9830	0
22	20250429	194200	1355134640	9830	9830	9830	9830	0
23	20250429	194100	1355134640	9830	9830	9830	9830	0
24	20250429	194000	1355134640	9830	9830	9830	9830	0
25	20250429	193900	1355134640	9830	9830	9830	9830	0
26	20250429	193800	1355134640	9830	9830	9830	9830	0
27	20250429	193700	1355134640	9830	9830	9830	9830	0
28	20250429	193600	1355134640	9830	9830	9830	9830	0
29	20250429	193500	1355134640	9830	9830	9830	9830	0
30	20250429	193400	1355134640	9830	9830	9830	9830	0
31	20250429	193300	1355134640	9830	9830	9830	9830	0
32	20250429	193200	1355134640	9830	9830	9830	9830	1155
33	20250429	193100	1355134640	9830	9830	9830	9830	0
34	20250429	193000	1355134640	9830	9830	9830	9830	0
35	20250429	192900	1355134640	9830	9830	9830	9830	0
36	20250429	192800	1355134640	9830	9830	9830	9830	0
37	20250429	192700	1355134640	9830	9830	9830	9830	0
38	20250429	192600	1355134640	9830	9830	9830	9830	0
39	20250429	192500	1355134640	9830	9830	9830	9830	0
40	20250429	192400	1355134640	9830	9830	9830	9830	0
41	20250429	192300	1355134640	9830	9830	9830	9830	0
42	20250429	192200	1355134640	9830	9830	9830	9830	0
43	20250429	192100	1355134640	9830	9830	9830	9830	0
44	20250429	192000	1355134640	9830	9830	9830	9830	0
45	20250429	191900	1355134640	9830	9830	9830	9830	0
46	20250429	191800	1355134640	9830	9830	9830	9830	0
47	20250429	191700	1355134640	9830	9830	9830	9830	0
48	20250429	191600	1355134640	9830	9830	9830	9830	0
49	20250429	191500	1355134640	9830	9830	9830	9830	0
50	20250429	191400	1355134640	9830	9830	9830	9830	0
51	20250429	191300	1355134640	9830	9830	9830	9830	0
52	20250429	191200	1355134640	9830	9830	9830	9830	0
53	20250429	191100	1355134640	9830	9830	9830	9830	0
54	20250429	191000	1355134640	9830	9830	9830	9830	0
55	20250429	190900	1355134640	9830	9830	9830	9830	0
56	20250429	190800	1355134640	9830	9830	9830	9830	0
57	20250429	190700	1355134640	9830	9830	9830	9830	0
58	20250429	190600	1355134640	9830	9830	9830	9830	0
59	20250429	190500	1355134640	9830	9830	9830	9830	0
60	20250429	190400	1355134640	9830	9830	9830	9830	0
61	20250429	190300	1355134640	9830	9830	9830	9830	0
62	20250429	190200	1355134640	9830	9830	9830	9830	1155
63	20250429	190100	1355134640	9830	9830	9830	9830	0
64	20250429	190000	1355134640	9830	9830	9830	9830	0
65	20250429	185900	1355134640	9830	9830	9830	9830	0
66	20250429	185800	1355134640	9830	9830	9830	9830	0
67	20250429	185700	1355134640	9830	9830	9830	9830	0
68	20250429	185600	1355134640	9830	9830	9830	9830	0
69	20250429	185500	1355134640	9830	9830	9830	9830	0
70	20250429	185400	1355134640	9830	9830	9830	9830	0
71	20250429	185300	1355134640	9830	9830	9830	9830	0
72	20250429	185200	1355134640	9830	9830	9830	9830	0
73	20250429	185100	1355134640	9830	9830	9830	9830	0
74	20250429	185000	1355134640	9830	9830	9830	9830	0
75	20250429	184900	1355134640	9830	9830	9830	9830	0
76	20250429	184800	1355134640	9830	9830	9830	9830	0
77	20250429	184700	1355134640	9830	9830	9830	9830	0
78	20250429	184600	1355134640	9830	9830	9830	9830	0
79	20250429	184500	1355134640	9830	9830	9830	9830	0
80	20250429	184400	1355134640	9830	9830	9830	9830	0
81	20250429	184300	1355134640	9830	9830	9830	9830	0
82	20250429	184200	1355134640	9830	9830	9830	9830	0
83	20250429	184100	1355134640	9830	9830	9830	9830	0
84	20250429	184000	1355134640	9830	9830	9830	9830	0
85	20250429	183900	1355134640	9830	9830	9830	9830	0
86	20250429	183800	1355134640	9830	9830	9830	9830	0
87	20250429	183700	1355134640	9830	9830	9830	9830	0
88	20250429	183600	1355134640	9830	9830	9830	9830	0
89	20250429	183500	1355134640	9830	9830	9830	9830	0
90	20250429	183400	1355134640	9830	9830	9830	9830	0
91	20250429	183300	1355134640	9830	9830	9830	9830	0
92	20250429	183200	1355134640	9830	9830	9830	9830	1155
93	20250429	183100	1355134640	9830	9830	9830	9830	0
94	20250429	183000	1355134640	9830	9830	9830	9830	0
95	20250429	182900	1355134640	9830	9830	9830	9830	0
96	20250429	182800	1355134640	9830	9830	9830	9830	0
97	20250429	182700	1355134640	9830	9830	9830	9830	0
98	20250429	182600	1355134640	9830	9830	9830	9830	0
99	20250429	182500	1355134640	9830	9830	9830	9830	0
100	20250429	182400	1355134640	9830	9830	9830	9830	0
101	20250429	182300	1355134640	9830	9830	9830	9830	0
102	20250429	182200	1355134640	9830	9830	9830	9830	0
103	20250429	182100	1355134640	9830	9830	9830	9830	0
104	20250429	182000	1355134640	9830	9830	9830	9830	0
105	20250429	181900	1355134640	9830	9830	9830	9830	0
106	20250429	181800	1355134640	9830	9830	9830	9830	0
107	20250429	181700	1355134640	9830	9830	9830	9830	0
108	20250429	181600	1355134640	9830	9830	9830	9830	0
109	20250429	181500	1355134640	9830	9830	9830	9830	0
110	20250429	181400	1355134640	9830	9830	9830	9830	0
111	20250429	181300	1355134640	9830	9830	9830	9830	0
112	20250429	181200	1355134640	9830	9830	9830	9830	0
113	20250429	181100	1355134640	9830	9830	9830	9830	0
114	20250429	181000	1355134640	9830	9830	9830	9830	0
115	20250429	180900	1355134640	9830	9830	9830	9830	0
116	20250429	180800	1355134640	9830	9830	9830	9830	0
117	20250429	180700	1355134640	9830	9830	9830	9830	0
118	20250429	180600	1355134640	9830	9830	9830	9830	0
119	20250429	180500	1355134640	9830	9830	9830	9830	0
120	20250429	180400	1355134640	9830	9830	9830	9830	0
121	20250429	180300	1355134640	9830	9830	9830	9830	0
122	20250429	180200	1355134640	9830	9830	9830	9830	1155
123	20250429	180100	1355134640	9830	9830	9830	9830	0
124	20250429	180000	1355134640	9830	9830	9830	9830	0
125	20250429	175900	1355134640	9830	9830	9830	9830	0
126	20250429	175800	1355134640	9830	9830	9830	9830	0
127	20250429	175700	1355134640	9830	9830	9830	9830	0
128	20250429	175600	1355134640	9830	9830	9830	9830	0
129	20250429	175500	1355134640	9830	9830	9830	9830	0
130	20250429	175400	1355134640	9830	9830	9830	9830	0
131	20250429	175300	1355134640	9830	9830	9830	9830	0
132	20250429	175200	1355134640	9830	9830	9830	9830	0
133	20250429	175100	1355134640	9830	9830	9830	9830	0
134	20250429	175000	1355134640	9830	9830	9830	9830	0
135	20250429	174900	1355134640	9830	9830	9830	9830	0
136	20250429	174800	1355134640	9830	9830	9830	9830	0
137	20250429	174700	1355134640	9830	9830	9830	9830	0
138	20250429	174600	1355134640	9830	9830	9830	9830	0
139	20250429	174500	1355134640	9830	9830	9830	9830	0
140	20250429	174400	1355134640	9830	9830	9830	9830	0
141	20250429	174300	1355134640	9830	9830	9830	9830	0
142	20250429	174200	1355134640	9830	9830	9830	9830	0
143	20250429	174100	1355134640	9830	9830	9830	9830	0
144	20250429	174000	1355134640	9830	9830	9830	9830	0
145	20250429	173900	1355134640	9830	9830	9830	9830	0
146	20250429	173800	1355134640	9830	9830	9830	9830	0
147	20250429	173700	1355134640	9830	9830	9830	9830	0
148	20250429	173600	1355134640	9830	9830	9830	9830	0
149	20250429	173500	1355134640	9830	9830	9830	9830	0
150	20250429	173400	1355134640	9830	9830	9830	9830	0
151	20250429	173300	1355134640	9830	9830	9830	9830	0
152	20250429	173200	1355134640	9830	9830	9830	9830	1155
153	20250429	173100	1355134640	9830	9830	9830	9830	0
154	20250429	173000	1355134640	9830	9830	9830	9830	0
155	20250429	172900	1355134640	9830	9830	9830	9830	0
156	20250429	172800	1355134640	9830	9830	9830	9830	0
157	20250429	172700	1355134640	9830	9830	9830	9830	0
158	20250429	172600	1355134640	9830	9830	9830	9830	0
159	20250429	172500	1355134640	9830	9830	9830	9830	0
160	20250429	172400	1355134640	9830	9830	9830	9830	0
161	20250429	172300	1355134640	9830	9830	9830	9830	0
162	20250429	172200	1355134640	9830	9830	9830	9830	0
163	20250429	172100	1355134640	9830	9830	9830	9830	0
164	20250429	172000	1355134640	9830	9830	9830	9830	0
165	20250429	171900	1355134640	9830	9830	9830	9830	0
166	20250429	171800	1355134640	9830	9830	9830	9830	0
167	20250429	171700	1355134640	9830	9830	9830	9830	0
168	20250429	171600	1355134640	9830	9830	9830	9830	0
169	20250429	171500	1355134640	9830	9830	9830	9830	0
170	20250429	171400	1355134640	9830	9830	9830	9830	0
171	20250429	171300	1355134640	9830	9830	9830	9830	0
172	20250429	171200	1355134640	9830	9830	9830	9830	0
173	20250429	171100	1355134640	9830	9830	9830	9830	0
174	20250429	171000	1355134640	9830	9830	9830	9830	0
175	20250429	170900	1355134640	9830	9830	9830	9830	0
176	20250429	170800	1355134640	9830	9830	9830	9830	0
177	20250429	170700	1355134640	9830	9830	9830	9830	0
178	20250429	170600	1355134640	9830	9830	9830	9830	0
179	20250429	170500	1355134640	9830	9830	9830	9830	0
180	20250429	170400	1355134640	9830	9830	9830	9830	0
181	20250429	170300	1355134640	9830	9830	9830	9830	0
182	20250429	170200	1355134640	9830	9830	9830	9830	1155
183	20250429	170100	1355134640	9830	9830	9830	9830	0
184	20250429	170000	1355134640	9830	9830	9830	9830	0
185	20250429	165900	1355134640	9830	9830	9830	9830	0
186	20250429	165800	1355134640	9830	9830	9830	9830	0
187	20250429	165700	1355134640	9830	9830	9830	9830	0
188	20250429	165600	1355134640	9830	9830	9830	9830	0
189	20250429	165500	1355134640	9830	9830	9830	9830	0
190	20250429	165400	1355134640	9830	9830	9830	9830	0
191	20250429	165300	1355134640	9830	9830	9830	9830	0
192	20250429	165200	1355134640	9830	9830	9830	9830	0
193	20250429	165100	1355134640	9830	9830	9830	9830	0
194	20250429	165000	1355134640	9830	9830	9830	9830	0
195	20250429	164900	1355134640	9830	9830	9830	9830	0
196	20250429	164800	1355134640	9830	9830	9830	9830	0
197	20250429	164700	1355134640	9830	9830	9830	9830	0
198	20250429	164600	1355134640	9830	9830	9830	9830	0
199	20250429	164500	1355134640	9830	9830	9830	9830	0
200	20250429	164400	1355134640	9830	9830	9830	9830	0
201	20250429	164300	1355134640	9830	9830	9830	9830	0
202	20250429	164200	1355134640	9830	9830	9830	9830	0
203	20250429	164100	1355134640	9830	9830	9830	9830	0
204	20250429	164000	1355134640	9830	9830	9830	9830	0
205	20250429	163900	1355134640	9830	9830	9830	9830	0
206	20250429	163800	1355134640	9830	9830	9830	9830	0
207	20250429	163700	1355134640	9830	9830	9830	9830	0
208	20250429	163600	1355134640	9830	9830	9830	9830	0
209	20250429	163500	1355134640	9830	9830	9830	9830	0
210	20250429	163400	1355134640	9830	9830	9830	9830	0
211	20250429	163300	1355134640	9830	9830	9830	9830	0
212	20250429	163200	1355134640	9830	9830	9830	9830	1155
213	20250429	163100	1355134640	9830	9830	9830	9830	0
214	20250429	163000	1355134640	9830	9830	9830	9830	0
215	20250429	162900	1355134640	9830	9830	9830	9830	0
216	20250429	162800	1355134640	9830	9830	9830	9830	0
217	20250429	162700	1355134640	9830	9830	9830	9830	0
218	20250429	162600	1355134640	9830	9830	9830	9830	0
219	20250429	162500	1355134640	9830	9830	9830	9830	0
220	20250429	162400	1355134640	9830	9830	9830	9830	0
221	20250429	162300	1355134640	9830	9830	9830	9830	0
222	20250429	162200	1355134640	9830	9830	9830	9830	0
223	20250429	162100	1355134640	9830	9830	9830	9830	0
224	20250429	162000	1355134640	9830	9830	9830	9830	0
225	20250429	161900	1355134640	9830	9830	9830	9830	0
226	20250429	161800	1355134640	9830	9830	9830	9830	0
227	20250429	161700	1355134640	9830	9830	9830	9830	0
228	20250429	161600	1355134640	9830	9830	9830	9830	0
229	20250429	161500	1355134640	9830	9830	9830	9830	0
230	20250429	161400	1355134640	9830	9830	9830	9830	0
231	20250429	161300	1355134640	9830	9830	9830	9830	0
232	20250429	161200	1355134640	9830	9830	9830	9830	0
233	20250429	161100	1355134640	9830	9830	9830	9830	0
234	20250429	161000	1355134640	9830	9830	9830	9830	0
235	20250429	160900	1355134640	9830	9830	9830	9830	0
236	20250429	160800	1355134640	9830	9830	9830	9830	0
237	20250429	160700	1355134640	9830	9830	9830	9830	0
238	20250429	160600	1355134640	9830	9830	9830	9830	0
239	20250429	160500	1355134640	9830	9830	9830	9830	0
240	20250429	160400	1355134640	9830	9830	9830	9830	0
241	20250429	160300	1355134640	9830	9830	9830	9830	0
242	20250429	160200	1355134640	9830	9830	9830	9830	1155
243	20250429	160100	1355134640	9830	9830	9830	9830	0
244	20250429	160000	1355134640	9830	9830	9830	9830	0
245	20250429	155900	1355134640	9830	9830	9830	9830	0
246	20250429	155800	1355134640	9830	9830	9830	9830	0
247	20250429	155700	1355134640	9830	9830	9830	9830	0
248	20250429	155600	1355134640	9830	9830	9830	9830	0
249	20250429	155500	1355134640	9830	9830	9830	9830	0
250	20250429	155400	1355134640	9830	9830	9830	9830	0
251	20250429	155300	1355134640	9830	9830	9830	9830	0
252	20250429	155200	1355134640	9830	9830	9830	9830	0
253	20250429	155100	1355134640	9830	9830	9830	9830	0
254	20250429	155000	1355134640	9830	9830	9830	9830	0
255	20250429	154900	1355134640	9830	9830	9830	9830	0
256	20250429	154800	1355134640	9830	9830	9830	9830	0
257	20250429	154700	1355134640	9830	9830	9830	9830	0
258	20250429	154600	1355134640	9830	9830	9830	9830	0
259	20250429	154500	1355134640	9830	9830	9830	9830	0
260	20250429	154400	1355134640	9830	9830	9830	9830	0
261	20250429	154300	1355134640	9830	9830	9830	9830	0
262	20250429	154200	1355134640	9830	9830	9830	9830	0
263	20250429	154100	1355134640	9830	9830	9830	9830	0
264	20250429	154000	1355134640	9830	9830	9830	9830	0
265	20250429	153900	1355134640	9830	9830	9830	9830	0
266	20250429	153800	1355134640	9830	9830	9830	9830	0
267	20250429	153700	1355134640	9830	9830	9830	9830	0
268	20250429	153600	1355134640	9830	9830	9830	9830	0
269	20250429	153500	1355134640	9830	9830	9830	9830	0
270	20250429	153400	1355134640	9830	9830	9830	9830	0
271	20250429	153300	1355134640	9830	9830	9830	9830	0
272	20250429	153200	1355134640	9830	9830	9830	9830	1155
273	20250429	153100	1355134640	9830	9830	9830	9830	0
274	20250429	153000	1355134640	9830	9830	9830	9830	1155
275	20250429	152900	1343780990	9830	9830	9830	9830	0
276	20250429	152800	1343780990	9830	9830	9830	9830	0
277	20250429	152700	1343780990	9830	9830	9830	9830	0
278	20250429	152600	1343780990	9830	9830	9830	9830	0
279	20250429	152500	1343780990	9830	9830	9830	9830	0
280	20250429	152400	1343780990	9830	9830	9830	9830	0
281	20250429	152300	1343780990	9830	9830	9830	9830	0
282	20250429	152200	1343780990	9830	9830	9830	9830	0
283	20250429	152100	1343780990	9830	9830	9830	9830	0
284	20250429	152000	1343780990	9830	9830	9830	9830	0
285	20250429	151900	1343780990	9830	9810	9830	9810	462
286	20250429	151800	1339248530	9830	9820	9830	9820	2136
287	20250429	151700	1318251760	9830	9830	9830	9810	315
288	20250429	151600	1315157310	9830	9820	9830	9820	972
289	20250429	151500	1305610260	9810	9800	9810	9800	3543
290	20250429	151400	1270888430	9800	9800	9800	9800	444
291	20250429	151300	1266537230	9800	9790	9800	9790	96
292	20250429	151200	1265596990	9790	9790	9790	9790	1675
293	20250429	151100	1249198740	9790	9790	9790	9790	0
294	20250429	151000	1249198740	9790	9790	9790	9790	0
295	20250429	150900	1249198740	9790	9790	9790	9790	62
296	20250429	150800	1248591760	9790	9790	9790	9790	200
297	20250429	150700	1246633760	9790	9770	9790	9770	511
298	20250429	150600	1241631220	9780	9780	9780	9780	17
299	20250429	150500	1241464960	9780	9780	9780	9780	0
300	20250429	150400	1241464960	9780	9780	9780	9780	18
301	20250429	150300	1241288920	9790	9790	9790	9790	11
302	20250429	150200	1241181230	9790	9790	9790	9790	50
303	20250429	150100	1240691730	9780	9780	9790	9780	305
304	20250429	150000	1237705910	9780	9780	9780	9780	12
305	20250429	145900	1237588550	9790	9790	9790	9790	0
306	20250429	145800	1237588550	9790	9790	9790	9790	0
307	20250429	145700	1237588550	9790	9790	9790	9790	0
308	20250429	145600	1237588550	9790	9770	9790	9770	1126
309	20250429	145500	1226578500	9770	9770	9770	9770	50
310	20250429	145400	1226090000	9760	9760	9760	9760	20
311	20250429	145300	1225894800	9770	9770	9770	9770	43
312	20250429	145200	1225474690	9760	9760	9760	9760	0
313	20250429	145100	1225474690	9760	9760	9760	9760	0
314	20250429	145000	1225474690	9760	9760	9760	9760	101
315	20250429	144900	1224488930	9760	9760	9760	9760	1
316	20250429	144800	1224479170	9770	9770	9770	9770	0
317	20250429	144700	1224479170	9770	9770	9770	9770	0
318	20250429	144600	1224479170	9770	9770	9770	9770	0
319	20250429	144500	1224479170	9770	9760	9770	9760	11
320	20250429	144400	1224371800	9750	9750	9750	9750	20
321	20250429	144300	1224176800	9750	9750	9750	9750	8
322	20250429	144200	1224098800	9770	9770	9770	9770	0
323	20250429	144100	1224098800	9770	9770	9770	9770	501
324	20250429	144000	1219204030	9770	9770	9770	9770	0
325	20250429	143900	1219204030	9770	9770	9770	9770	1
326	20250429	143800	1219194260	9750	9750	9750	9750	100
327	20250429	143700	1218219260	9770	9770	9770	9770	0
328	20250429	143600	1218219260	9770	9770	9770	9770	1
329	20250429	143500	1218209490	9750	9750	9750	9750	65
330	20250429	143400	1217575740	9750	9750	9750	9750	100
331	20250429	143300	1216600740	9770	9770	9770	9770	100
332	20250429	143200	1215623740	9770	9770	9770	9770	0
333	20250429	143100	1215623740	9770	9770	9770	9770	0
334	20250429	143000	1215623740	9770	9770	9770	9770	1
335	20250429	142900	1215613970	9740	9770	9770	9740	542
336	20250429	142800	1210319500	9740	9740	9740	9740	0
337	20250429	142700	1210319500	9740	9740	9740	9740	0
338	20250429	142600	1210319500	9740	9760	9760	9740	350
339	20250429	142500	1206909080	9760	9760	9760	9760	772
340	20250429	142400	1199374360	9760	9760	9760	9760	370
341	20250429	142300	1195763160	9760	9760	9760	9760	0
342	20250429	142200	1195763160	9760	9760	9760	9760	58
343	20250429	142100	1195197080	9760	9760	9760	9760	117
344	20250429	142000	1194055160	9760	9760	9760	9760	0
345	20250429	141900	1194055160	9760	9730	9760	9730	1202
346	20250429	141800	1182358640	9730	9730	9730	9730	35
347	20250429	141700	1182018090	9740	9740	9740	9740	102
348	20250429	141600	1181024610	9760	9760	9760	9760	5
349	20250429	141500	1180975810	9760	9740	9760	9740	106
350	20250429	141400	1179943350	9740	9740	9740	9740	55
351	20250429	141300	1179407650	9740	9740	9740	9740	15
352	20250429	141200	1179261550	9780	9780	9780	9780	2
353	20250429	141100	1179241990	9740	9780	9780	9740	15
354	20250429	141000	1179095770	9730	9730	9730	9730	0
355	20250429	140900	1179095770	9730	9770	9770	9730	3248
356	20250429	140800	1147406290	9790	9780	9790	9780	100
357	20250429	140700	1146427410	9780	9780	9780	9780	88
358	20250429	140600	1145566770	9770	9770	9770	9770	0
359	20250429	140500	1145566770	9770	9770	9770	9770	10
360	20250429	140400	1145469070	9770	9770	9770	9770	0
361	20250429	140300	1145469070	9770	9790	9790	9770	37
362	20250429	140200	1145107550	9800	9800	9800	9800	30
363	20250429	140100	1144813550	9800	9800	9800	9800	392
364	20250429	140000	1140971950	9800	9800	9800	9800	0
365	20250429	135900	1140971950	9800	9800	9800	9800	0
366	20250429	135800	1140971950	9800	9800	9800	9800	0
367	20250429	135700	1140971950	9800	9800	9800	9800	0
368	20250429	135600	1140971950	9800	9800	9800	9800	0
369	20250429	135500	1140971950	9800	9800	9800	9800	0
370	20250429	135400	1140971950	9800	9800	9800	9800	0
371	20250429	135300	1140971950	9800	9800	9800	9800	0
372	20250429	135200	1140971950	9800	9800	9800	9800	1
373	20250429	135100	1140962150	9800	9800	9800	9800	26
374	20250429	135000	1140707350	9800	9800	9800	9800	0
375	20250429	134900	1140707350	9800	9810	9810	9800	517
376	20250429	134800	1135639980	9810	9810	9810	9810	306
377	20250429	134700	1132638120	9810	9810	9810	9810	0
378	20250429	134600	1132638120	9810	9810	9810	9810	300
379	20250429	134500	1129695120	9800	9800	9800	9800	3061
380	20250429	134400	1099697320	9790	9780	9790	9780	3559
381	20250429	134300	1064869750	9780	9780	9780	9780	0
382	20250429	134200	1064869750	9780	9780	9780	9780	0
383	20250429	134100	1064869750	9780	9780	9780	9780	4
384	20250429	134000	1064830630	9780	9780	9780	9780	0
385	20250429	133900	1064830630	9780	9780	9780	9780	0
386	20250429	133800	1064830630	9780	9780	9780	9780	0
387	20250429	133700	1064830630	9780	9780	9780	9780	900
388	20250429	133600	1056028630	9780	9780	9780	9780	0
389	20250429	133500	1056028630	9780	9780	9780	9780	0
390	20250429	133400	1056028630	9780	9780	9780	9780	0
391	20250429	133300	1056028630	9780	9780	9780	9780	1
392	20250429	133200	1056018850	9750	9780	9780	9750	208
393	20250429	133100	1053985540	9780	9780	9780	9780	0
394	20250429	133000	1053985540	9780	9780	9780	9780	10
395	20250429	132900	1053887740	9780	9780	9780	9780	0
396	20250429	132800	1053887740	9780	9780	9780	9780	0
397	20250429	132700	1053887740	9780	9780	9780	9780	0
398	20250429	132600	1053887740	9780	9760	9780	9760	69
399	20250429	132500	1053213380	9750	9750	9750	9750	92
400	20250429	132400	1052316380	9750	9750	9750	9750	0
401	20250429	132300	1052316380	9750	9750	9750	9750	0
402	20250429	132200	1052316380	9750	9750	9750	9750	150
403	20250429	132100	1050853880	9750	9750	9750	9750	0
404	20250429	132000	1050853880	9750	9750	9750	9750	0
405	20250429	131900	1050853880	9750	9750	9750	9750	0
406	20250429	131800	1050853880	9750	9750	9750	9750	0
407	20250429	131700	1050853880	9750	9750	9750	9750	25
408	20250429	131600	1050610130	9750	9750	9750	9750	0
409	20250429	131500	1050610130	9750	9750	9750	9750	100
410	20250429	131400	1049635130	9750	9750	9750	9750	420
411	20250429	131300	1045540130	9750	9750	9750	9750	379
412	20250429	131200	1041844880	9750	9750	9750	9750	0
413	20250429	131100	1041844880	9750	9750	9750	9750	29
414	20250429	131000	1041562130	9750	9750	9750	9750	81
415	20250429	130900	1040772380	9750	9730	9750	9730	13
416	20250429	130800	1040645870	9750	9750	9750	9750	0
417	20250429	130700	1040645870	9750	9750	9750	9750	0
418	20250429	130600	1040645870	9750	9750	9750	9750	0
419	20250429	130500	1040645870	9750	9730	9750	9730	2
420	20250429	130400	1040626390	9750	9750	9750	9750	0
421	20250429	130300	1040626390	9750	9750	9750	9750	100
422	20250429	130200	1039651390	9750	9750	9750	9750	0
423	20250429	130100	1039651390	9750	9730	9750	9730	39
424	20250429	130000	1039271880	9730	9730	9730	9730	1004
425	20250429	125900	1029502960	9760	9760	9760	9760	6
426	20250429	125800	1029444400	9760	9740	9760	9730	401
427	20250429	125700	1025542140	9740	9740	9740	9740	200
428	20250429	125600	1023594140	9750	9780	9780	9750	854
429	20250429	125500	1015267320	9770	9770	9770	9770	150
430	20250429	125400	1013801820	9780	9780	9780	9780	0
431	20250429	125300	1013801820	9780	9780	9780	9780	0
432	20250429	125200	1013801820	9780	9780	9780	9780	0
433	20250429	125100	1013801820	9780	9780	9780	9780	14
434	20250429	125000	1013664900	9790	9790	9790	9790	0
435	20250429	124900	1013664900	9790	9790	9790	9790	0
436	20250429	124800	1013664900	9790	9790	9790	9790	0
437	20250429	124700	1013664900	9790	9790	9790	9790	0
438	20250429	124600	1013664900	9790	9790	9790	9790	0
439	20250429	124500	1013664900	9790	9790	9790	9790	0
440	20250429	124400	1013664900	9790	9790	9790	9790	0
441	20250429	124300	1013664900	9790	9790	9790	9790	0
442	20250429	124200	1013664900	9790	9750	9790	9750	1012
443	20250429	124100	1003797520	9750	9770	9770	9750	3150
444	20250429	124000	973041650	9770	9770	9770	9770	18
445	20250429	123900	972865790	9770	9770	9770	9770	79
446	20250429	123800	972093960	9780	9780	9780	9780	490
447	20250429	123700	967301760	9780	9780	9780	9780	0
448	20250429	123600	967301760	9780	9780	9780	9780	5
449	20250429	123500	967252860	9780	9780	9780	9780	10
450	20250429	123400	967155060	9780	9780	9780	9780	0
451	20250429	123300	967155060	9780	9780	9780	9780	11
452	20250429	123200	967047480	9800	9790	9800	9780	380
453	20250429	123100	963328940	9800	9800	9800	9800	301
454	20250429	123000	960379140	9790	9790	9790	9790	0
455	20250429	122900	960379140	9790	9790	9790	9790	100
456	20250429	122800	959400140	9800	9800	9800	9800	0
457	20250429	122700	959400140	9800	9800	9800	9800	50
458	20250429	122600	958910140	9800	9800	9800	9800	0
459	20250429	122500	958910140	9800	9800	9800	9800	0
460	20250429	122400	958910140	9800	9800	9800	9800	0
461	20250429	122300	958910140	9800	9800	9800	9800	0
462	20250429	122200	958910140	9800	9800	9800	9800	0
463	20250429	122100	958910140	9800	9800	9800	9800	0
464	20250429	122000	958910140	9800	9780	9800	9780	2810
465	20250429	121900	931394760	9780	9780	9780	9780	0
466	20250429	121800	931394760	9780	9780	9780	9780	0
467	20250429	121700	931394760	9780	9780	9780	9780	1
468	20250429	121600	931384980	9760	9770	9770	9760	26
469	20250429	121500	931131190	9760	9760	9760	9760	102
470	20250429	121400	930135670	9790	9790	9790	9790	0
471	20250429	121300	930135670	9790	9790	9790	9790	0
472	20250429	121200	930135670	9790	9790	9790	9790	0
473	20250429	121100	930135670	9790	9790	9790	9790	0
474	20250429	121000	930135670	9790	9790	9790	9760	522
475	20250429	120900	925037020	9800	9800	9800	9800	50
476	20250429	120800	924547020	9800	9800	9800	9800	0
477	20250429	120700	924547020	9800	9800	9800	9800	0
478	20250429	120600	924547020	9800	9800	9800	9800	0
479	20250429	120500	924547020	9800	9800	9800	9800	200
480	20250429	120400	922587020	9800	9760	9800	9760	917
481	20250429	120300	913636980	9760	9790	9790	9760	1115
482	20250429	120200	902741270	9800	9800	9800	9800	0
483	20250429	120100	902741270	9800	9800	9800	9800	0
484	20250429	120000	902741270	9800	9800	9800	9800	20
485	20250429	115900	902545270	9800	9800	9800	9800	236
486	20250429	115800	900232470	9800	9800	9800	9800	36
487	20250429	115700	899879670	9800	9810	9810	9800	80
488	20250429	115600	899095370	9810	9810	9810	9810	0
489	20250429	115500	899095370	9810	9810	9810	9810	19
490	20250429	115400	898908980	9810	9810	9810	9810	7
491	20250429	115300	898840310	9810	9810	9810	9810	0
492	20250429	115200	898840310	9810	9810	9810	9810	100
493	20250429	115100	897859310	9810	9810	9810	9810	0
494	20250429	115000	897859310	9810	9810	9810	9810	0
495	20250429	114900	897859310	9810	9810	9810	9810	867
496	20250429	114800	889354040	9810	9810	9810	9810	0
497	20250429	114700	889354040	9810	9810	9810	9810	25
498	20250429	114600	889108790	9810	9810	9810	9810	70
499	20250429	114500	888422090	9810	9810	9810	9810	0
500	20250429	114400	888422090	9810	9810	9810	9810	0
501	20250429	114300	888422090	9810	9810	9810	9810	0
502	20250429	114200	888422090	9810	9790	9810	9790	198
503	20250429	114100	886483220	9810	9810	9810	9810	0
504	20250429	114000	886483220	9810	9810	9810	9810	0
505	20250429	113900	886483220	9810	9810	9810	9810	0
506	20250429	113800	886483220	9810	9810	9810	9810	0
507	20250429	113700	886483220	9810	9810	9810	9810	2
508	20250429	113600	886463600	9790	9790	9790	9790	272
509	20250429	113500	883800720	9820	9840	9840	9820	1089
510	20250429	113400	873104420	9840	9850	9850	9840	365
511	20250429	113300	869511210	9850	9870	9870	9850	755
512	20250429	113200	862064400	9870	9850	9870	9850	6400
513	20250429	113100	798986635	9845	9810	9845	9810	3046
514	20250429	113000	769056025	9810	9790	9810	9790	3500
515	20250429	112900	734762075	9790	9790	9790	9790	57
516	20250429	112800	734204045	9790	9790	9790	9790	0
517	20250429	112700	734204045	9790	9800	9800	9790	143
518	20250429	112600	732803075	9800	9800	9800	9800	1181
519	20250429	112500	721229275	9800	9800	9800	9800	503
520	20250429	112400	716299875	9800	9790	9800	9790	1367
521	20250429	112300	702910785	9790	9770	9790	9770	1050
522	20250429	112200	692638525	9760	9760	9760	9760	225
523	20250429	112100	690442525	9760	9750	9760	9750	1080
524	20250429	112000	679912495	9750	9750	9750	9750	0
525	20250429	111900	679912495	9750	9750	9750	9750	200
526	20250429	111800	677962495	9740	9740	9750	9730	896
527	20250429	111700	669239305	9750	9755	9755	9750	1420
528	20250429	111600	655393305	9760	9760	9760	9760	0
529	20250429	111500	655393305	9760	9760	9760	9760	3
530	20250429	111400	655364025	9750	9750	9750	9750	4549
531	20250429	111300	611011275	9750	9740	9750	9740	500
532	20250429	111200	606140355	9740	9740	9740	9740	2133
533	20250429	111100	585364935	9740	9740	9740	9740	1002
534	20250429	111000	575605455	9730	9730	9730	9730	100
535	20250429	110900	574632455	9730	9730	9730	9730	150
536	20250429	110800	573172955	9740	9740	9740	9740	80
537	20250429	110700	572393755	9740	9740	9740	9740	0
538	20250429	110600	572393755	9740	9735	9740	9730	169
539	20250429	110500	570749360	9740	9740	9740	9740	0
540	20250429	110400	570749360	9740	9740	9740	9740	0
541	20250429	110300	570749360	9740	9740	9740	9740	1
542	20250429	110200	570739620	9740	9740	9740	9740	1
543	20250429	110100	570729880	9740	9740	9740	9740	3
544	20250429	110000	570700660	9735	9740	9740	9735	39
545	20250429	105900	570320950	9740	9740	9740	9740	47
546	20250429	105800	569863170	9730	9740	9740	9730	459
547	20250429	105700	565394415	9740	9740	9740	9740	901
548	20250429	105600	556618675	9740	9740	9740	9740	353
549	20250429	105500	553180455	9740	9740	9740	9740	1647
550	20250429	105400	537138675	9740	9730	9740	9730	304
551	20250429	105300	534180715	9730	9730	9730	9730	0
552	20250429	105200	534180715	9730	9730	9730	9730	173
553	20250429	105100	532497425	9730	9730	9730	9730	527
554	20250429	105000	527369715	9730	9730	9730	9730	0
555	20250429	104900	527369715	9730	9720	9730	9720	1151
556	20250429	104800	516171465	9720	9720	9720	9720	2
557	20250429	104700	516152025	9730	9730	9730	9730	45
558	20250429	104600	515714175	9730	9730	9730	9730	21
559	20250429	104500	515509845	9730	9730	9730	9730	430
560	20250429	104400	511325945	9720	9720	9720	9720	71
561	20250429	104300	510635825	9710	9710	9710	9710	0
562	20250429	104200	510635825	9710	9710	9710	9710	5
563	20250429	104100	510587275	9710	9710	9710	9710	43
564	20250429	104000	510169745	9710	9710	9710	9710	78
565	20250429	103900	509412365	9700	9700	9700	9700	1
566	20250429	103800	509402665	9700	9700	9700	9700	30
567	20250429	103700	509111665	9700	9700	9700	9700	0
568	20250429	103600	509111665	9700	9700	9700	9700	70
569	20250429	103500	508432665	9710	9710	9710	9710	5
570	20250429	103400	508384115	9700	9710	9710	9700	1578
571	20250429	103300	493071785	9720	9720	9720	9720	0
572	20250429	103200	493071785	9720	9720	9720	9720	1263
573	20250429	103100	480795425	9720	9720	9720	9720	100
574	20250429	103000	479823425	9720	9720	9720	9720	30
575	20250429	102900	479531825	9720	9730	9730	9720	276
576	20250429	102800	476846445	9730	9730	9730	9730	0
577	20250429	102700	476846445	9730	9730	9730	9730	45
578	20250429	102600	476408595	9730	9720	9730	9720	45
579	20250429	102500	475970765	9730	9720	9730	9720	183
580	20250429	102400	474191905	9720	9730	9730	9720	452
581	20250429	102300	469796215	9720	9710	9720	9710	435
582	20250429	102200	465572285	9730	9730	9730	9730	2
583	20250429	102100	465552825	9730	9700	9730	9700	477
584	20250429	102000	460925775	9700	9700	9700	9700	0
585	20250429	101900	460925775	9700	9700	9700	9700	20
586	20250429	101800	460731775	9700	9690	9700	9690	201
587	20250429	101700	458782975	9700	9700	9700	9700	0
588	20250429	101600	458782975	9700	9700	9700	9700	0
589	20250429	101500	458782975	9700	9670	9700	9670	103
590	20250429	101400	457786875	9680	9690	9690	9680	673
591	20250429	101300	451271235	9700	9740	9740	9700	32
592	20250429	101200	450960755	9700	9730	9740	9700	1793
593	20250429	101100	433560295	9730	9740	9740	9730	200
594	20250429	101000	431614285	9740	9720	9740	9720	2391
595	20250429	100900	408338435	9730	9720	9730	9720	101
596	20250429	100800	407356705	9720	9670	9720	9670	692
597	20250429	100700	400641125	9720	9720	9720	9720	1124
598	20250429	100600	389715845	9720	9730	9730	9720	201
599	20250429	100500	387762115	9720	9710	9720	9710	309
600	20250429	100400	384759875	9710	9730	9730	9650	487
601	20250429	100300	380049965	9730	9650	9730	9650	4820
602	20250429	100200	333445815	9650	9640	9650	9640	16
603	20250429	100100	333291485	9640	9640	9640	9640	3
604	20250429	100000	333262565	9640	9640	9640	9640	1057
605	20250429	095900	323073085	9640	9630	9640	9630	253
606	20250429	095800	320636195	9640	9650	9650	9640	900
607	20250429	095700	311952285	9650	9630	9650	9630	396
608	20250429	095600	308134625	9620	9620	9620	9620	100
609	20250429	095500	307172625	9630	9650	9650	9630	271
610	20250429	095400	304560895	9650	9650	9650	9650	207
611	20250429	095300	302563345	9630	9630	9630	9630	0
612	20250429	095200	302563345	9630	9630	9630	9630	86
613	20250429	095100	301735165	9650	9610	9650	9610	2464
614	20250429	095000	278000875	9600	9600	9600	9600	105
615	20250429	094900	276992875	9590	9600	9600	9590	75
616	20250429	094800	276273375	9600	9600	9600	9600	35
617	20250429	094700	275937375	9590	9570	9590	9570	1452
618	20250429	094600	262020680	9560	9560	9560	9560	7
619	20250429	094500	261953760	9570	9580	9580	9570	606
620	20250429	094400	256154310	9590	9590	9590	9590	6
621	20250429	094300	256096770	9590	9590	9590	9590	12
622	20250429	094200	255981690	9610	9610	9610	9610	277
623	20250429	094100	253319720	9600	9585	9600	9575	1167
624	20250429	094000	242129940	9600	9600	9600	9600	0
625	20250429	093900	242129940	9600	9600	9600	9600	24
626	20250429	093800	241899540	9600	9600	9600	9600	600
627	20250429	093700	236139540	9600	9610	9610	9600	11
628	20250429	093600	236033840	9630	9620	9630	9620	513
629	20250429	093500	231094650	9630	9580	9630	9580	573
630	20250429	093400	225592490	9595	9560	9595	9560	592
631	20250429	093300	219926850	9630	9560	9630	9560	1820
632	20250429	093200	202496600	9550	9550	9550	9550	0
633	20250429	093100	202496600	9550	9530	9550	9530	1387
634	20250429	093000	189262050	9500	9500	9500	9500	500
635	20250429	092900	184512050	9530	9530	9530	9530	0
636	20250429	092800	184512050	9530	9470	9530	9470	106
637	20250429	092700	183508170	9530	9530	9530	9470	206
638	20250429	092600	181547760	9530	9430	9540	9430	8157
639	20250429	092500	104201150	9410	9410	9410	9410	0
640	20250429	092400	104201150	9410	9410	9410	9410	9
641	20250429	092300	104116460	9400	9400	9400	9400	0
642	20250429	092200	104116460	9400	9400	9400	9400	0
643	20250429	092100	104116460	9400	9430	9430	9400	39
644	20250429	092000	103749540	9410	9410	9410	9410	0
645	20250429	091900	103749540	9410	9410	9410	9410	9
646	20250429	091800	103664850	9420	9420	9420	9420	500
647	20250429	091700	98954850	9410	9410	9410	9410	0
648	20250429	091600	98954850	9410	9410	9410	9410	100
649	20250429	091500	98013850	9400	9390	9400	9390	164
650	20250429	091400	96472890	9440	9440	9440	9390	4039
651	20250429	091300	58522270	9450	9400	9450	9400	472
652	20250429	091200	54067070	9390	9390	9400	9380	460
653	20250429	091100	49748560	9400	9390	9400	9390	101
654	20250429	091000	48799170	9400	9410	9420	9400	1213
655	20250429	090900	37387950	9450	9450	9450	9450	50
656	20250429	090800	36915450	9450	9450	9450	9450	479
657	20250429	090700	32388900	9450	9450	9450	9450	224
658	20250429	090600	30272100	9450	9450	9450	9450	300
659	20250429	090500	27437100	9470	9470	9470	9470	79
660	20250429	090400	26688970	9470	9460	9470	9460	335
661	20250429	090300	23517550	9460	9350	9460	9340	515
662	20250429	090200	18703790	9360	9470	9470	9340	119
663	20250429	090100	17585790	9470	9470	9470	9470	1672
664	20250429	090000	1751950	9470	9470	9470	9470	185