KissMeData/010420/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	183900	353429148	1892	1892	1892	1892	500
3	20250428	183800	353429148	1892	1892	1892	1892	0
4	20250428	183700	353429148	1892	1892	1892	1892	0
5	20250428	183600	353429148	1892	1892	1892	1892	0
6	20250428	183500	353429148	1892	1892	1892	1892	0
7	20250428	183400	353429148	1892	1892	1892	1892	0
8	20250428	183300	353429148	1892	1892	1892	1892	0
9	20250428	183200	353429148	1892	1892	1892	1892	0
10	20250428	183100	353429148	1892	1892	1892	1892	0
11	20250428	183000	353429148	1892	1892	1892	1892	0
12	20250428	182900	353429148	1892	1892	1892	1892	0
13	20250428	182800	353429148	1892	1892	1892	1892	0
14	20250428	182700	353429148	1892	1892	1892	1892	0
15	20250428	182600	353429148	1892	1892	1892	1892	0
16	20250428	182500	353429148	1892	1892	1892	1892	0
17	20250428	182400	353429148	1892	1892	1892	1892	0
18	20250428	182300	353429148	1892	1892	1892	1892	0
19	20250428	182200	353429148	1892	1892	1892	1892	0
20	20250428	182100	353429148	1892	1892	1892	1892	0
21	20250428	182000	353429148	1892	1892	1892	1892	0
22	20250428	181900	353429148	1892	1892	1892	1892	0
23	20250428	181800	353429148	1892	1892	1892	1892	0
24	20250428	181700	353429148	1892	1892	1892	1892	0
25	20250428	181600	353429148	1892	1892	1892	1892	0
26	20250428	181500	353429148	1892	1892	1892	1892	0
27	20250428	181400	353429148	1892	1892	1892	1892	0
28	20250428	181300	353429148	1892	1892	1892	1892	0
29	20250428	181200	353429148	1892	1892	1892	1892	0
30	20250428	181100	353429148	1892	1892	1892	1892	0
31	20250428	181000	353429148	1892	1892	1892	1892	0
32	20250428	180900	353429148	1892	1892	1892	1892	500
33	20250428	180800	353429148	1892	1892	1892	1892	0
34	20250428	180700	353429148	1892	1892	1892	1892	0
35	20250428	180600	353429148	1892	1892	1892	1892	0
36	20250428	180500	353429148	1892	1892	1892	1892	0
37	20250428	180400	353429148	1892	1892	1892	1892	0
38	20250428	180300	353429148	1892	1892	1892	1892	0
39	20250428	180200	353429148	1892	1892	1892	1892	0
40	20250428	180100	353429148	1892	1892	1892	1892	0
41	20250428	180000	353429148	1892	1892	1892	1892	0
42	20250428	175900	353429148	1892	1892	1892	1892	0
43	20250428	175800	353429148	1892	1892	1892	1892	0
44	20250428	175700	353429148	1892	1892	1892	1892	0
45	20250428	175600	353429148	1892	1892	1892	1892	0
46	20250428	175500	353429148	1892	1892	1892	1892	0
47	20250428	175400	353429148	1892	1892	1892	1892	0
48	20250428	175300	353429148	1892	1892	1892	1892	0
49	20250428	175200	353429148	1892	1892	1892	1892	0
50	20250428	175100	353429148	1892	1892	1892	1892	0
51	20250428	175000	353429148	1892	1892	1892	1892	0
52	20250428	174900	353429148	1892	1892	1892	1892	0
53	20250428	174800	353429148	1892	1892	1892	1892	0
54	20250428	174700	353429148	1892	1892	1892	1892	0
55	20250428	174600	353429148	1892	1892	1892	1892	0
56	20250428	174500	353429148	1892	1892	1892	1892	0
57	20250428	174400	353429148	1892	1892	1892	1892	0
58	20250428	174300	353429148	1892	1892	1892	1892	0
59	20250428	174200	353429148	1892	1892	1892	1892	0
60	20250428	174100	353429148	1892	1892	1892	1892	0
61	20250428	174000	353429148	1892	1892	1892	1892	0
62	20250428	173900	353429148	1892	1892	1892	1892	500
63	20250428	173800	353429148	1892	1892	1892	1892	0
64	20250428	173700	353429148	1892	1892	1892	1892	0
65	20250428	173600	353429148	1892	1892	1892	1892	0
66	20250428	173500	353429148	1892	1892	1892	1892	0
67	20250428	173400	353429148	1892	1892	1892	1892	0
68	20250428	173300	353429148	1892	1892	1892	1892	0
69	20250428	173200	353429148	1892	1892	1892	1892	0
70	20250428	173100	353429148	1892	1892	1892	1892	0
71	20250428	173000	353429148	1892	1892	1892	1892	0
72	20250428	172900	353429148	1892	1892	1892	1892	0
73	20250428	172800	353429148	1892	1892	1892	1892	0
74	20250428	172700	353429148	1892	1892	1892	1892	0
75	20250428	172600	353429148	1892	1892	1892	1892	0
76	20250428	172500	353429148	1892	1892	1892	1892	0
77	20250428	172400	353429148	1892	1892	1892	1892	0
78	20250428	172300	353429148	1892	1892	1892	1892	0
79	20250428	172200	353429148	1892	1892	1892	1892	0
80	20250428	172100	353429148	1892	1892	1892	1892	0
81	20250428	172000	353429148	1892	1892	1892	1892	0
82	20250428	171900	353429148	1892	1892	1892	1892	0
83	20250428	171800	353429148	1892	1892	1892	1892	0
84	20250428	171700	353429148	1892	1892	1892	1892	0
85	20250428	171600	353429148	1892	1892	1892	1892	0
86	20250428	171500	353429148	1892	1892	1892	1892	0
87	20250428	171400	353429148	1892	1892	1892	1892	0
88	20250428	171300	353429148	1892	1892	1892	1892	0
89	20250428	171200	353429148	1892	1892	1892	1892	0
90	20250428	171100	353429148	1892	1892	1892	1892	0
91	20250428	171000	353429148	1892	1892	1892	1892	0
92	20250428	170900	353429148	1892	1892	1892	1892	500
93	20250428	170800	353429148	1892	1892	1892	1892	0
94	20250428	170700	353429148	1892	1892	1892	1892	0
95	20250428	170600	353429148	1892	1892	1892	1892	0
96	20250428	170500	353429148	1892	1892	1892	1892	0
97	20250428	170400	353429148	1892	1892	1892	1892	0
98	20250428	170300	353429148	1892	1892	1892	1892	0
99	20250428	170200	353429148	1892	1892	1892	1892	0
100	20250428	170100	353429148	1892	1892	1892	1892	0
101	20250428	170000	353429148	1892	1892	1892	1892	0
102	20250428	165900	353429148	1892	1892	1892	1892	0
103	20250428	165800	353429148	1892	1892	1892	1892	0
104	20250428	165700	353429148	1892	1892	1892	1892	0
105	20250428	165600	353429148	1892	1892	1892	1892	0
106	20250428	165500	353429148	1892	1892	1892	1892	0
107	20250428	165400	353429148	1892	1892	1892	1892	0
108	20250428	165300	353429148	1892	1892	1892	1892	0
109	20250428	165200	353429148	1892	1892	1892	1892	0
110	20250428	165100	353429148	1892	1892	1892	1892	0
111	20250428	165000	353429148	1892	1892	1892	1892	0
112	20250428	164900	353429148	1892	1892	1892	1892	0
113	20250428	164800	353429148	1892	1892	1892	1892	0
114	20250428	164700	353429148	1892	1892	1892	1892	0
115	20250428	164600	353429148	1892	1892	1892	1892	0
116	20250428	164500	353429148	1892	1892	1892	1892	0
117	20250428	164400	353429148	1892	1892	1892	1892	0
118	20250428	164300	353429148	1892	1892	1892	1892	0
119	20250428	164200	353429148	1892	1892	1892	1892	0
120	20250428	164100	353429148	1892	1892	1892	1892	0
121	20250428	164000	353429148	1892	1892	1892	1892	0
122	20250428	163900	353429148	1892	1892	1892	1892	500
123	20250428	163800	353429148	1892	1892	1892	1892	0
124	20250428	163700	353429148	1892	1892	1892	1892	0
125	20250428	163600	353429148	1892	1892	1892	1892	0
126	20250428	163500	353429148	1892	1892	1892	1892	0
127	20250428	163400	353429148	1892	1892	1892	1892	0
128	20250428	163300	353429148	1892	1892	1892	1892	0
129	20250428	163200	353429148	1892	1892	1892	1892	0
130	20250428	163100	353429148	1892	1892	1892	1892	0
131	20250428	163000	353429148	1892	1892	1892	1892	0
132	20250428	162900	353429148	1892	1892	1892	1892	0
133	20250428	162800	353429148	1892	1892	1892	1892	0
134	20250428	162700	353429148	1892	1892	1892	1892	0
135	20250428	162600	353429148	1892	1892	1892	1892	0
136	20250428	162500	353429148	1892	1892	1892	1892	0
137	20250428	162400	353429148	1892	1892	1892	1892	0
138	20250428	162300	353429148	1892	1892	1892	1892	0
139	20250428	162200	353429148	1892	1892	1892	1892	0
140	20250428	162100	353429148	1892	1892	1892	1892	0
141	20250428	162000	353429148	1892	1892	1892	1892	0
142	20250428	161900	353429148	1892	1892	1892	1892	0
143	20250428	161800	353429148	1892	1892	1892	1892	0
144	20250428	161700	353429148	1892	1892	1892	1892	0
145	20250428	161600	353429148	1892	1892	1892	1892	0
146	20250428	161500	353429148	1892	1892	1892	1892	0
147	20250428	161400	353429148	1892	1892	1892	1892	0
148	20250428	161300	353429148	1892	1892	1892	1892	0
149	20250428	161200	353429148	1892	1892	1892	1892	0
150	20250428	161100	353429148	1892	1892	1892	1892	0
151	20250428	161000	353429148	1892	1892	1892	1892	0
152	20250428	160900	353429148	1892	1892	1892	1892	500
153	20250428	160800	353429148	1892	1892	1892	1892	0
154	20250428	160700	353429148	1892	1892	1892	1892	0
155	20250428	160600	353429148	1892	1892	1892	1892	0
156	20250428	160500	353429148	1892	1892	1892	1892	0
157	20250428	160400	353429148	1892	1892	1892	1892	0
158	20250428	160300	353429148	1892	1892	1892	1892	0
159	20250428	160200	353429148	1892	1892	1892	1892	0
160	20250428	160100	353429148	1892	1892	1892	1892	0
161	20250428	160000	353429148	1892	1892	1892	1892	0
162	20250428	155900	353429148	1892	1892	1892	1892	0
163	20250428	155800	353429148	1892	1892	1892	1892	0
164	20250428	155700	353429148	1892	1892	1892	1892	0
165	20250428	155600	353429148	1892	1892	1892	1892	0
166	20250428	155500	353429148	1892	1892	1892	1892	0
167	20250428	155400	353429148	1892	1892	1892	1892	0
168	20250428	155300	353429148	1892	1892	1892	1892	0
169	20250428	155200	353429148	1892	1892	1892	1892	0
170	20250428	155100	353429148	1892	1892	1892	1892	0
171	20250428	155000	353429148	1892	1892	1892	1892	0
172	20250428	154900	353429148	1892	1892	1892	1892	0
173	20250428	154800	353429148	1892	1892	1892	1892	0
174	20250428	154700	353429148	1892	1892	1892	1892	0
175	20250428	154600	353429148	1892	1892	1892	1892	0
176	20250428	154500	353429148	1892	1892	1892	1892	0
177	20250428	154400	353429148	1892	1892	1892	1892	0
178	20250428	154300	353429148	1892	1892	1892	1892	0
179	20250428	154200	353429148	1892	1892	1892	1892	0
180	20250428	154100	353429148	1892	1892	1892	1892	0
181	20250428	154000	353429148	1892	1892	1892	1892	0
182	20250428	153900	353429148	1892	1892	1892	1892	500
183	20250428	153800	353429148	1892	1892	1892	1892	0
184	20250428	153700	353429148	1892	1892	1892	1892	0
185	20250428	153600	353429148	1892	1892	1892	1892	0
186	20250428	153500	353429148	1892	1892	1892	1892	0
187	20250428	153400	353429148	1892	1892	1892	1892	0
188	20250428	153300	353429148	1892	1892	1892	1892	0
189	20250428	153200	353429148	1892	1892	1892	1892	0
190	20250428	153100	353429148	1892	1892	1892	1892	0
191	20250428	153000	353429148	1892	1892	1892	1892	500
192	20250428	152900	352483148	1892	1892	1892	1892	0
193	20250428	152800	352483148	1892	1892	1892	1892	0
194	20250428	152700	352483148	1892	1892	1892	1892	0
195	20250428	152600	352483148	1892	1892	1892	1892	0
196	20250428	152500	352483148	1892	1892	1892	1892	0
197	20250428	152400	352483148	1892	1892	1892	1892	0
198	20250428	152300	352483148	1892	1892	1892	1892	0
199	20250428	152200	352483148	1892	1892	1892	1892	0
200	20250428	152100	352483148	1892	1892	1892	1892	0
201	20250428	152000	352483148	1892	1892	1892	1892	0
202	20250428	151900	352483148	1892	1892	1892	1892	100
203	20250428	151800	352293948	1891	1891	1891	1891	100
204	20250428	151700	352104848	1892	1892	1892	1892	0
205	20250428	151600	352104848	1892	1892	1892	1892	0
206	20250428	151500	352104848	1892	1891	1892	1891	101
207	20250428	151400	351913757	1892	1892	1892	1892	0
208	20250428	151300	351913757	1892	1892	1892	1892	0
209	20250428	151200	351913757	1892	1892	1892	1892	0
210	20250428	151100	351913757	1892	1892	1892	1892	0
211	20250428	151000	351913757	1892	1892	1892	1892	0
212	20250428	150900	351913757	1892	1892	1892	1892	0
213	20250428	150800	351913757	1892	1892	1892	1892	22
214	20250428	150700	351872133	1892	1892	1892	1892	0
215	20250428	150600	351872133	1892	1892	1892	1892	0
216	20250428	150500	351872133	1892	1892	1892	1892	100
217	20250428	150400	351682933	1891	1891	1891	1891	529
218	20250428	150300	350682594	1892	1892	1892	1892	0
219	20250428	150200	350682594	1892	1892	1892	1892	0
220	20250428	150100	350682594	1892	1891	1892	1891	104
221	20250428	150000	350485830	1892	1892	1892	1892	0
222	20250428	145900	350485830	1892	1892	1892	1892	0
223	20250428	145800	350485830	1892	1892	1892	1892	0
224	20250428	145700	350485830	1892	1892	1892	1892	0
225	20250428	145600	350485830	1892	1892	1892	1892	0
226	20250428	145500	350485830	1892	1892	1892	1892	0
227	20250428	145400	350485830	1892	1892	1892	1892	0
228	20250428	145300	350485830	1892	1892	1892	1892	2200
229	20250428	145200	346323430	1892	1892	1892	1892	0
230	20250428	145100	346323430	1892	1891	1892	1891	409
231	20250428	145000	345549911	1892	1892	1892	1892	100
232	20250428	144900	345360711	1891	1891	1891	1891	0
233	20250428	144800	345360711	1891	1891	1891	1891	0
234	20250428	144700	345360711	1891	1891	1891	1891	0
235	20250428	144600	345360711	1891	1891	1891	1891	0
236	20250428	144500	345360711	1891	1891	1891	1891	0
237	20250428	144400	345360711	1891	1891	1891	1891	0
238	20250428	144300	345360711	1891	1891	1891	1891	0
239	20250428	144200	345360711	1891	1891	1891	1891	0
240	20250428	144100	345360711	1891	1891	1891	1891	6
241	20250428	144000	345349365	1892	1892	1892	1892	35
242	20250428	143900	345283145	1891	1891	1891	1891	0
243	20250428	143800	345283145	1891	1891	1891	1891	0
244	20250428	143700	345283145	1891	1891	1891	1891	0
245	20250428	143600	345283145	1891	1891	1891	1891	0
246	20250428	143500	345283145	1891	1891	1891	1891	0
247	20250428	143400	345283145	1891	1891	1891	1891	0
248	20250428	143300	345283145	1891	1891	1891	1891	0
249	20250428	143200	345283145	1891	1891	1891	1891	0
250	20250428	143100	345283145	1891	1891	1891	1891	0
251	20250428	143000	345283145	1891	1891	1891	1891	0
252	20250428	142900	345283145	1891	1891	1891	1891	0
253	20250428	142800	345283145	1891	1891	1891	1891	0
254	20250428	142700	345283145	1891	1891	1891	1891	0
255	20250428	142600	345283145	1891	1891	1891	1891	0
256	20250428	142500	345283145	1891	1891	1891	1891	130
257	20250428	142400	345037315	1891	1891	1891	1891	0
258	20250428	142300	345037315	1891	1891	1891	1891	1592
259	20250428	142200	342026843	1892	1892	1892	1892	0
260	20250428	142100	342026843	1892	1892	1892	1892	0
261	20250428	142000	342026843	1892	1892	1892	1892	0
262	20250428	141900	342026843	1892	1892	1892	1892	0
263	20250428	141800	342026843	1892	1892	1892	1892	35
264	20250428	141700	341960623	1892	1892	1892	1892	0
265	20250428	141600	341960623	1892	1892	1892	1892	0
266	20250428	141500	341960623	1892	1892	1892	1892	0
267	20250428	141400	341960623	1892	1892	1892	1892	0
268	20250428	141300	341960623	1892	1892	1892	1892	0
269	20250428	141200	341960623	1892	1892	1892	1892	0
270	20250428	141100	341960623	1892	1892	1892	1892	0
271	20250428	141000	341960623	1892	1891	1892	1891	116
272	20250428	140900	341741251	1891	1891	1891	1891	200
273	20250428	140800	341363051	1892	1892	1892	1892	0
274	20250428	140700	341363051	1892	1892	1892	1892	0
275	20250428	140600	341363051	1892	1892	1892	1892	0
276	20250428	140500	341363051	1892	1892	1892	1892	0
277	20250428	140400	341363051	1892	1892	1892	1892	0
278	20250428	140300	341363051	1892	1892	1892	1892	0
279	20250428	140200	341363051	1892	1892	1892	1892	0
280	20250428	140100	341363051	1892	1892	1892	1892	0
281	20250428	140000	341363051	1892	1892	1892	1892	0
282	20250428	135900	341363051	1892	1892	1892	1892	0
283	20250428	135800	341363051	1892	1892	1892	1892	0
284	20250428	135700	341363051	1892	1892	1892	1892	0
285	20250428	135600	341363051	1892	1892	1892	1892	35
286	20250428	135500	341296831	1891	1891	1891	1891	0
287	20250428	135400	341296831	1891	1891	1891	1891	0
288	20250428	135300	341296831	1891	1891	1891	1891	3000
289	20250428	135200	335623831	1891	1891	1891	1891	0
290	20250428	135100	335623831	1891	1891	1891	1891	0
291	20250428	135000	335623831	1891	1891	1891	1891	0
292	20250428	134900	335623831	1891	1891	1891	1891	3000
293	20250428	134800	329950831	1891	1891	1891	1891	0
294	20250428	134700	329950831	1891	1891	1891	1891	0
295	20250428	134600	329950831	1891	1891	1891	1891	0
296	20250428	134500	329950831	1891	1891	1891	1891	0
297	20250428	134400	329950831	1891	1891	1891	1891	11
298	20250428	134300	329930030	1892	1892	1892	1892	0
299	20250428	134200	329930030	1892	1892	1892	1892	0
300	20250428	134100	329930030	1892	1892	1892	1892	0
301	20250428	134000	329930030	1892	1892	1892	1892	0
302	20250428	133900	329930030	1892	1892	1892	1892	0
303	20250428	133800	329930030	1892	1892	1892	1892	0
304	20250428	133700	329930030	1892	1892	1892	1892	0
305	20250428	133600	329930030	1892	1892	1892	1892	0
306	20250428	133500	329930030	1892	1892	1892	1892	0
307	20250428	133400	329930030	1892	1892	1892	1892	35
308	20250428	133300	329863810	1891	1891	1891	1891	0
309	20250428	133200	329863810	1891	1891	1891	1891	0
310	20250428	133100	329863810	1891	1891	1891	1891	0
311	20250428	133000	329863810	1891	1891	1891	1891	94
312	20250428	132900	329686056	1892	1892	1892	1892	0
313	20250428	132800	329686056	1892	1892	1892	1892	0
314	20250428	132700	329686056	1892	1892	1892	1892	0
315	20250428	132600	329686056	1892	1892	1892	1892	0
316	20250428	132500	329686056	1892	1892	1892	1892	0
317	20250428	132400	329686056	1892	1892	1892	1892	0
318	20250428	132300	329686056	1892	1892	1892	1892	0
319	20250428	132200	329686056	1892	1892	1892	1892	0
320	20250428	132100	329686056	1892	1892	1892	1892	0
321	20250428	132000	329686056	1892	1891	1892	1891	139
322	20250428	131900	329423198	1891	1891	1891	1891	0
323	20250428	131800	329423198	1891	1891	1891	1891	0
324	20250428	131700	329423198	1891	1891	1891	1891	1
325	20250428	131600	329421307	1892	1892	1892	1892	1
326	20250428	131500	329419415	1892	1892	1892	1892	0
327	20250428	131400	329419415	1892	1892	1892	1892	0
328	20250428	131300	329419415	1892	1892	1892	1892	0
329	20250428	131200	329419415	1892	1892	1892	1892	35
330	20250428	131100	329353195	1892	1892	1892	1892	0
331	20250428	131000	329353195	1892	1892	1892	1892	0
332	20250428	130900	329353195	1892	1892	1892	1892	0
333	20250428	130800	329353195	1892	1892	1892	1892	0
334	20250428	130700	329353195	1892	1892	1892	1892	0
335	20250428	130600	329353195	1892	1892	1892	1892	0
336	20250428	130500	329353195	1892	1892	1892	1892	0
337	20250428	130400	329353195	1892	1892	1892	1892	0
338	20250428	130300	329353195	1892	1892	1892	1892	0
339	20250428	130200	329353195	1892	1892	1892	1892	0
340	20250428	130100	329353195	1892	1892	1892	1892	0
341	20250428	130000	329353195	1892	1892	1892	1892	0
342	20250428	125900	329353195	1892	1892	1892	1892	0
343	20250428	125800	329353195	1892	1892	1892	1892	0
344	20250428	125700	329353195	1892	1892	1892	1892	0
345	20250428	125600	329353195	1892	1892	1892	1892	0
346	20250428	125500	329353195	1892	1892	1892	1892	0
347	20250428	125400	329353195	1892	1892	1892	1892	0
348	20250428	125300	329353195	1892	1892	1892	1892	0
349	20250428	125200	329353195	1892	1892	1892	1892	0
350	20250428	125100	329353195	1892	1892	1892	1892	0
351	20250428	125000	329353195	1892	1892	1892	1892	35
352	20250428	124900	329286975	1891	1891	1891	1891	7
353	20250428	124800	329273738	1892	1892	1892	1892	0
354	20250428	124700	329273738	1892	1892	1892	1892	0
355	20250428	124600	329273738	1892	1892	1892	1892	0
356	20250428	124500	329273738	1892	1892	1892	1892	0
357	20250428	124400	329273738	1892	1892	1892	1892	0
358	20250428	124300	329273738	1892	1892	1892	1892	0
359	20250428	124200	329273738	1892	1892	1892	1892	0
360	20250428	124100	329273738	1892	1892	1892	1892	0
361	20250428	124000	329273738	1892	1892	1892	1892	0
362	20250428	123900	329273738	1892	1892	1892	1892	0
363	20250428	123800	329273738	1892	1892	1892	1892	0
364	20250428	123700	329273738	1892	1892	1892	1892	0
365	20250428	123600	329273738	1892	1892	1892	1892	0
366	20250428	123500	329273738	1892	1892	1892	1892	0
367	20250428	123400	329273738	1892	1892	1892	1892	0
368	20250428	123300	329273738	1892	1892	1892	1892	0
369	20250428	123200	329273738	1892	1892	1892	1892	0
370	20250428	123100	329273738	1892	1892	1892	1892	0
371	20250428	123000	329273738	1892	1892	1892	1892	0
372	20250428	122900	329273738	1892	1892	1892	1892	0
373	20250428	122800	329273738	1892	1892	1892	1892	35
374	20250428	122700	329207518	1891	1891	1891	1891	0
375	20250428	122600	329207518	1891	1891	1891	1891	0
376	20250428	122500	329207518	1891	1891	1891	1891	0
377	20250428	122400	329207518	1891	1891	1891	1891	0
378	20250428	122300	329207518	1891	1891	1891	1891	0
379	20250428	122200	329207518	1891	1891	1891	1891	0
380	20250428	122100	329207518	1891	1891	1891	1891	0
381	20250428	122000	329207518	1891	1891	1891	1891	0
382	20250428	121900	329207518	1891	1891	1891	1891	0
383	20250428	121800	329207518	1891	1891	1891	1891	0
384	20250428	121700	329207518	1891	1891	1891	1891	0
385	20250428	121600	329207518	1891	1891	1891	1891	0
386	20250428	121500	329207518	1891	1891	1891	1891	0
387	20250428	121400	329207518	1891	1891	1891	1891	0
388	20250428	121300	329207518	1891	1891	1891	1891	5
389	20250428	121200	329198063	1891	1892	1892	1891	11
390	20250428	121100	329177261	1893	1893	1893	1893	0
391	20250428	121000	329177261	1893	1893	1893	1893	0
392	20250428	120900	329177261	1893	1893	1893	1893	0
393	20250428	120800	329177261	1893	1893	1893	1893	0
394	20250428	120700	329177261	1893	1893	1893	1893	0
395	20250428	120600	329177261	1893	1893	1893	1893	35
396	20250428	120500	329111006	1893	1893	1893	1893	0
397	20250428	120400	329111006	1893	1893	1893	1893	0
398	20250428	120300	329111006	1893	1893	1893	1893	0
399	20250428	120200	329111006	1893	1893	1893	1893	0
400	20250428	120100	329111006	1893	1893	1893	1893	0
401	20250428	120000	329111006	1893	1893	1893	1893	0
402	20250428	115900	329111006	1893	1893	1893	1893	0
403	20250428	115800	329111006	1893	1893	1893	1893	52
404	20250428	115700	329012570	1891	1891	1891	1891	0
405	20250428	115600	329012570	1891	1891	1891	1891	0
406	20250428	115500	329012570	1891	1891	1891	1891	0
407	20250428	115400	329012570	1891	1891	1891	1891	0
408	20250428	115300	329012570	1891	1891	1891	1891	0
409	20250428	115200	329012570	1891	1891	1891	1891	0
410	20250428	115100	329012570	1891	1891	1891	1891	0
411	20250428	115000	329012570	1891	1891	1891	1891	0
412	20250428	114900	329012570	1891	1891	1891	1891	0
413	20250428	114800	329012570	1891	1891	1891	1891	643
414	20250428	114700	327796657	1893	1893	1893	1893	0
415	20250428	114600	327796657	1893	1893	1893	1893	0
416	20250428	114500	327796657	1893	1893	1893	1893	0
417	20250428	114400	327796657	1893	1893	1893	1893	35
418	20250428	114300	327730402	1891	1891	1891	1891	0
419	20250428	114200	327730402	1891	1891	1891	1891	1
420	20250428	114100	327728511	1891	1891	1891	1891	0
421	20250428	114000	327728511	1891	1891	1891	1891	0
422	20250428	113900	327728511	1891	1891	1891	1891	0
423	20250428	113800	327728511	1891	1891	1891	1891	0
424	20250428	113700	327728511	1891	1891	1891	1891	0
425	20250428	113600	327728511	1891	1891	1891	1891	0
426	20250428	113500	327728511	1891	1891	1891	1891	0
427	20250428	113400	327728511	1891	1891	1891	1891	0
428	20250428	113300	327728511	1891	1891	1891	1891	0
429	20250428	113200	327728511	1891	1891	1891	1891	0
430	20250428	113100	327728511	1891	1891	1891	1891	0
431	20250428	113000	327728511	1891	1891	1891	1891	0
432	20250428	112900	327728511	1891	1891	1891	1891	245
433	20250428	112800	327265216	1891	1891	1891	1891	0
434	20250428	112700	327265216	1891	1891	1891	1891	3809
435	20250428	112600	320062397	1893	1893	1893	1893	0
436	20250428	112500	320062397	1893	1893	1893	1893	0
437	20250428	112400	320062397	1893	1893	1893	1893	0
438	20250428	112300	320062397	1893	1893	1893	1893	0
439	20250428	112200	320062397	1893	1893	1893	1893	35
440	20250428	112100	319996142	1893	1893	1893	1893	100
441	20250428	112000	319806842	1892	1892	1892	1892	0
442	20250428	111900	319806842	1892	1892	1892	1892	0
443	20250428	111800	319806842	1892	1892	1892	1892	0
444	20250428	111700	319806842	1892	1892	1892	1892	0
445	20250428	111600	319806842	1892	1892	1892	1892	0
446	20250428	111500	319806842	1892	1892	1892	1892	0
447	20250428	111400	319806842	1892	1892	1892	1892	0
448	20250428	111300	319806842	1892	1892	1892	1892	0
449	20250428	111200	319806842	1892	1892	1892	1892	0
450	20250428	111100	319806842	1892	1892	1892	1892	0
451	20250428	111000	319806842	1892	1892	1892	1892	0
452	20250428	110900	319806842	1892	1892	1892	1892	0
453	20250428	110800	319806842	1892	1892	1892	1892	1036
454	20250428	110700	317846730	1892	1892	1892	1892	0
455	20250428	110600	317846730	1892	1892	1892	1892	0
456	20250428	110500	317846730	1892	1892	1892	1892	0
457	20250428	110400	317846730	1892	1892	1892	1892	0
458	20250428	110300	317846730	1892	1892	1892	1892	0
459	20250428	110200	317846730	1892	1892	1892	1892	0
460	20250428	110100	317846730	1892	1892	1892	1892	0
461	20250428	110000	317846730	1892	1892	1892	1892	35
462	20250428	105900	317780510	1892	1892	1892	1892	0
463	20250428	105800	317780510	1892	1892	1892	1892	0
464	20250428	105700	317780510	1892	1892	1892	1892	0
465	20250428	105600	317780510	1892	1892	1892	1892	101
466	20250428	105500	317589418	1891	1891	1891	1891	0
467	20250428	105400	317589418	1891	1891	1891	1891	0
468	20250428	105300	317589418	1891	1891	1891	1891	0
469	20250428	105200	317589418	1891	1891	1891	1891	0
470	20250428	105100	317589418	1891	1891	1891	1891	0
471	20250428	105000	317589418	1891	1891	1891	1891	0
472	20250428	104900	317589418	1891	1891	1891	1891	0
473	20250428	104800	317589418	1891	1892	1892	1891	113782
474	20250428	104700	102417063	1893	1892	1893	1892	139
475	20250428	104600	102154038	1892	1892	1892	1892	0
476	20250428	104500	102154038	1892	1892	1892	1892	0
477	20250428	104400	102154038	1892	1892	1892	1892	0
478	20250428	104300	102154038	1892	1892	1892	1892	0
479	20250428	104200	102154038	1892	1892	1892	1892	0
480	20250428	104100	102154038	1892	1892	1892	1892	0
481	20250428	104000	102154038	1892	1892	1892	1892	0
482	20250428	103900	102154038	1892	1892	1892	1892	1000
483	20250428	103800	100262038	1893	1892	1893	1892	411
484	20250428	103700	99484390	1892	1892	1892	1892	500
485	20250428	103600	98538390	1893	1893	1893	1893	0
486	20250428	103500	98538390	1893	1893	1893	1893	0
487	20250428	103400	98538390	1893	1893	1893	1893	0
488	20250428	103300	98538390	1893	1893	1893	1893	0
489	20250428	103200	98538390	1893	1893	1893	1893	0
490	20250428	103100	98538390	1893	1893	1893	1893	0
491	20250428	103000	98538390	1893	1893	1893	1893	0
492	20250428	102900	98538390	1893	1893	1893	1893	0
493	20250428	102800	98538390	1893	1893	1893	1893	0
494	20250428	102700	98538390	1893	1893	1893	1893	0
495	20250428	102600	98538390	1893	1893	1893	1893	0
496	20250428	102500	98538390	1893	1893	1893	1893	0
497	20250428	102400	98538390	1893	1893	1893	1893	0
498	20250428	102300	98538390	1893	1893	1893	1893	0
499	20250428	102200	98538390	1893	1893	1893	1893	0
500	20250428	102100	98538390	1893	1893	1893	1893	0
501	20250428	102000	98538390	1893	1893	1893	1893	0
502	20250428	101900	98538390	1893	1893	1893	1893	0
503	20250428	101800	98538390	1893	1893	1893	1893	0
504	20250428	101700	98538390	1893	1893	1893	1893	0
505	20250428	101600	98538390	1893	1893	1893	1893	36
506	20250428	101500	98470242	1893	1893	1893	1893	0
507	20250428	101400	98470242	1893	1893	1893	1893	0
508	20250428	101300	98470242	1893	1893	1893	1893	0
509	20250428	101200	98470242	1893	1893	1893	1893	0
510	20250428	101100	98470242	1893	1893	1893	1893	0
511	20250428	101000	98470242	1893	1893	1893	1893	0
512	20250428	100900	98470242	1893	1893	1893	1893	0
513	20250428	100800	98470242	1893	1892	1893	1892	4230
514	20250428	100700	90467076	1891	1891	1891	1891	0
515	20250428	100600	90467076	1891	1891	1891	1891	0
516	20250428	100500	90467076	1891	1891	1891	1891	0
517	20250428	100400	90467076	1891	1891	1891	1891	0
518	20250428	100300	90467076	1891	1891	1891	1891	0
519	20250428	100200	90467076	1891	1891	1891	1891	4413
520	20250428	100100	82122093	1891	1891	1891	1891	50
521	20250428	100000	82027543	1891	1891	1891	1891	20000
522	20250428	095900	44207543	1892	1892	1892	1892	0
523	20250428	095800	44207543	1892	1892	1892	1892	0
524	20250428	095700	44207543	1892	1892	1892	1892	0
525	20250428	095600	44207543	1892	1892	1892	1892	600
526	20250428	095500	43072343	1892	1892	1892	1892	0
527	20250428	095400	43072343	1892	1892	1892	1892	38
528	20250428	095300	43000447	1892	1892	1892	1892	0
529	20250428	095200	43000447	1892	1892	1892	1892	0
530	20250428	095100	43000447	1892	1892	1892	1892	0
531	20250428	095000	43000447	1892	1892	1892	1892	0
532	20250428	094900	43000447	1892	1892	1892	1892	4949
533	20250428	094800	33636939	1893	1893	1893	1893	0
534	20250428	094700	33636939	1893	1893	1893	1893	0
535	20250428	094600	33636939	1893	1893	1893	1893	100
536	20250428	094500	33447639	1893	1893	1893	1893	0
537	20250428	094400	33447639	1893	1893	1893	1893	1
538	20250428	094300	33445746	1893	1893	1893	1893	0
539	20250428	094200	33445746	1893	1893	1893	1893	0
540	20250428	094100	33445746	1893	1893	1893	1893	0
541	20250428	094000	33445746	1893	1893	1893	1893	101
542	20250428	093900	33254553	1893	1893	1893	1893	0
543	20250428	093800	33254553	1893	1893	1893	1893	0
544	20250428	093700	33254553	1893	1893	1893	1893	0
545	20250428	093600	33254553	1893	1893	1893	1893	0
546	20250428	093500	33254553	1893	1893	1893	1893	0
547	20250428	093400	33254553	1893	1893	1893	1893	0
548	20250428	093300	33254553	1893	1893	1893	1893	0
549	20250428	093200	33254553	1893	1893	1893	1893	89
550	20250428	093100	33086076	1891	1891	1891	1891	0
551	20250428	093000	33086076	1891	1891	1891	1891	40
552	20250428	092900	33010436	1891	1891	1891	1891	0
553	20250428	092800	33010436	1891	1891	1891	1891	30
554	20250428	092700	32953706	1891	1891	1891	1891	133
555	20250428	092600	32702203	1891	1891	1891	1891	5
556	20250428	092500	32692748	1893	1893	1893	1893	0
557	20250428	092400	32692748	1893	1893	1893	1893	0
558	20250428	092300	32692748	1893	1893	1893	1893	100
559	20250428	092200	32503448	1893	1893	1893	1893	0
560	20250428	092100	32503448	1893	1893	1893	1893	30
561	20250428	092000	32446658	1891	1891	1891	1891	135
562	20250428	091900	32191373	1893	1893	1893	1893	0
563	20250428	091800	32191373	1893	1893	1893	1893	0
564	20250428	091700	32191373	1893	1893	1893	1893	0
565	20250428	091600	32191373	1893	1893	1893	1893	0
566	20250428	091500	32191373	1893	1892	1893	1892	228
567	20250428	091400	31759770	1893	1892	1893	1892	390
568	20250428	091300	31021882	1891	1891	1891	1891	2148
569	20250428	091200	26960014	1890	1891	1891	1890	2
570	20250428	091100	26956233	1891	1891	1891	1891	5288
571	20250428	091000	16956625	1891	1891	1891	1891	6380
572	20250428	090900	4892045	1891	1891	1891	1891	2254
573	20250428	090800	629731	1891	1891	1891	1891	1
574	20250428	090700	627840	1891	1891	1891	1891	0
575	20250428	090600	627840	1891	1891	1891	1891	1
576	20250428	090500	625949	1892	1892	1892	1892	0
577	20250428	090400	625949	1892	1891	1892	1891	319
578	20250428	090300	22684	1890	1890	1890	1890	0
579	20250428	090200	22684	1890	1890	1890	1890	0
580	20250428	090100	22684	1890	1890	1890	1890	10
581	20250428	090000	3784	1892	1892	1892	1892	2