KissMeData/010420/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	183900	144469208	1886	1886	1886	1886	320
3	20250429	183800	144469208	1886	1886	1886	1886	0
4	20250429	183700	144469208	1886	1886	1886	1886	0
5	20250429	183600	144469208	1886	1886	1886	1886	0
6	20250429	183500	144469208	1886	1886	1886	1886	0
7	20250429	183400	144469208	1886	1886	1886	1886	0
8	20250429	183300	144469208	1886	1886	1886	1886	0
9	20250429	183200	144469208	1886	1886	1886	1886	0
10	20250429	183100	144469208	1886	1886	1886	1886	0
11	20250429	183000	144469208	1886	1886	1886	1886	0
12	20250429	182900	144469208	1886	1886	1886	1886	0
13	20250429	182800	144469208	1886	1886	1886	1886	0
14	20250429	182700	144469208	1886	1886	1886	1886	0
15	20250429	182600	144469208	1886	1886	1886	1886	0
16	20250429	182500	144469208	1886	1886	1886	1886	0
17	20250429	182400	144469208	1886	1886	1886	1886	0
18	20250429	182300	144469208	1886	1886	1886	1886	0
19	20250429	182200	144469208	1886	1886	1886	1886	0
20	20250429	182100	144469208	1886	1886	1886	1886	0
21	20250429	182000	144469208	1886	1886	1886	1886	0
22	20250429	181900	144469208	1886	1886	1886	1886	0
23	20250429	181800	144469208	1886	1886	1886	1886	0
24	20250429	181700	144469208	1886	1886	1886	1886	0
25	20250429	181600	144469208	1886	1886	1886	1886	0
26	20250429	181500	144469208	1886	1886	1886	1886	0
27	20250429	181400	144469208	1886	1886	1886	1886	0
28	20250429	181300	144469208	1886	1886	1886	1886	0
29	20250429	181200	144469208	1886	1886	1886	1886	0
30	20250429	181100	144469208	1886	1886	1886	1886	0
31	20250429	181000	144469208	1886	1886	1886	1886	0
32	20250429	180900	144469208	1886	1886	1886	1886	320
33	20250429	180800	144469208	1886	1886	1886	1886	0
34	20250429	180700	144469208	1886	1886	1886	1886	0
35	20250429	180600	144469208	1886	1886	1886	1886	0
36	20250429	180500	144469208	1886	1886	1886	1886	0
37	20250429	180400	144469208	1886	1886	1886	1886	0
38	20250429	180300	144469208	1886	1886	1886	1886	0
39	20250429	180200	144469208	1886	1886	1886	1886	0
40	20250429	180100	144469208	1886	1886	1886	1886	0
41	20250429	180000	144469208	1886	1886	1886	1886	0
42	20250429	175900	144469208	1886	1886	1886	1886	0
43	20250429	175800	144469208	1886	1886	1886	1886	0
44	20250429	175700	144469208	1886	1886	1886	1886	0
45	20250429	175600	144469208	1886	1886	1886	1886	0
46	20250429	175500	144469208	1886	1886	1886	1886	0
47	20250429	175400	144469208	1886	1886	1886	1886	0
48	20250429	175300	144469208	1886	1886	1886	1886	0
49	20250429	175200	144469208	1886	1886	1886	1886	0
50	20250429	175100	144469208	1886	1886	1886	1886	0
51	20250429	175000	144469208	1886	1886	1886	1886	0
52	20250429	174900	144469208	1886	1886	1886	1886	0
53	20250429	174800	144469208	1886	1886	1886	1886	0
54	20250429	174700	144469208	1886	1886	1886	1886	0
55	20250429	174600	144469208	1886	1886	1886	1886	0
56	20250429	174500	144469208	1886	1886	1886	1886	0
57	20250429	174400	144469208	1886	1886	1886	1886	0
58	20250429	174300	144469208	1886	1886	1886	1886	0
59	20250429	174200	144469208	1886	1886	1886	1886	0
60	20250429	174100	144469208	1886	1886	1886	1886	0
61	20250429	174000	144469208	1886	1886	1886	1886	0
62	20250429	173900	144469208	1886	1886	1886	1886	320
63	20250429	173800	144469208	1886	1886	1886	1886	0
64	20250429	173700	144469208	1886	1886	1886	1886	0
65	20250429	173600	144469208	1886	1886	1886	1886	0
66	20250429	173500	144469208	1886	1886	1886	1886	0
67	20250429	173400	144469208	1886	1886	1886	1886	0
68	20250429	173300	144469208	1886	1886	1886	1886	0
69	20250429	173200	144469208	1886	1886	1886	1886	0
70	20250429	173100	144469208	1886	1886	1886	1886	0
71	20250429	173000	144469208	1886	1886	1886	1886	0
72	20250429	172900	144469208	1886	1886	1886	1886	0
73	20250429	172800	144469208	1886	1886	1886	1886	0
74	20250429	172700	144469208	1886	1886	1886	1886	0
75	20250429	172600	144469208	1886	1886	1886	1886	0
76	20250429	172500	144469208	1886	1886	1886	1886	0
77	20250429	172400	144469208	1886	1886	1886	1886	0
78	20250429	172300	144469208	1886	1886	1886	1886	0
79	20250429	172200	144469208	1886	1886	1886	1886	0
80	20250429	172100	144469208	1886	1886	1886	1886	0
81	20250429	172000	144469208	1886	1886	1886	1886	0
82	20250429	171900	144469208	1886	1886	1886	1886	0
83	20250429	171800	144469208	1886	1886	1886	1886	0
84	20250429	171700	144469208	1886	1886	1886	1886	0
85	20250429	171600	144469208	1886	1886	1886	1886	0
86	20250429	171500	144469208	1886	1886	1886	1886	0
87	20250429	171400	144469208	1886	1886	1886	1886	0
88	20250429	171300	144469208	1886	1886	1886	1886	0
89	20250429	171200	144469208	1886	1886	1886	1886	0
90	20250429	171100	144469208	1886	1886	1886	1886	0
91	20250429	171000	144469208	1886	1886	1886	1886	0
92	20250429	170900	144469208	1886	1886	1886	1886	320
93	20250429	170800	144469208	1886	1886	1886	1886	0
94	20250429	170700	144469208	1886	1886	1886	1886	0
95	20250429	170600	144469208	1886	1886	1886	1886	0
96	20250429	170500	144469208	1886	1886	1886	1886	0
97	20250429	170400	144469208	1886	1886	1886	1886	0
98	20250429	170300	144469208	1886	1886	1886	1886	0
99	20250429	170200	144469208	1886	1886	1886	1886	0
100	20250429	170100	144469208	1886	1886	1886	1886	0
101	20250429	170000	144469208	1886	1886	1886	1886	0
102	20250429	165900	144469208	1886	1886	1886	1886	0
103	20250429	165800	144469208	1886	1886	1886	1886	0
104	20250429	165700	144469208	1886	1886	1886	1886	0
105	20250429	165600	144469208	1886	1886	1886	1886	0
106	20250429	165500	144469208	1886	1886	1886	1886	0
107	20250429	165400	144469208	1886	1886	1886	1886	0
108	20250429	165300	144469208	1886	1886	1886	1886	0
109	20250429	165200	144469208	1886	1886	1886	1886	0
110	20250429	165100	144469208	1886	1886	1886	1886	0
111	20250429	165000	144469208	1886	1886	1886	1886	0
112	20250429	164900	144469208	1886	1886	1886	1886	0
113	20250429	164800	144469208	1886	1886	1886	1886	0
114	20250429	164700	144469208	1886	1886	1886	1886	0
115	20250429	164600	144469208	1886	1886	1886	1886	0
116	20250429	164500	144469208	1886	1886	1886	1886	0
117	20250429	164400	144469208	1886	1886	1886	1886	0
118	20250429	164300	144469208	1886	1886	1886	1886	0
119	20250429	164200	144469208	1886	1886	1886	1886	0
120	20250429	164100	144469208	1886	1886	1886	1886	0
121	20250429	164000	144469208	1886	1886	1886	1886	0
122	20250429	163900	144469208	1886	1886	1886	1886	320
123	20250429	163800	144469208	1886	1886	1886	1886	0
124	20250429	163700	144469208	1886	1886	1886	1886	0
125	20250429	163600	144469208	1886	1886	1886	1886	0
126	20250429	163500	144469208	1886	1886	1886	1886	0
127	20250429	163400	144469208	1886	1886	1886	1886	0
128	20250429	163300	144469208	1886	1886	1886	1886	0
129	20250429	163200	144469208	1886	1886	1886	1886	0
130	20250429	163100	144469208	1886	1886	1886	1886	0
131	20250429	163000	144469208	1886	1886	1886	1886	0
132	20250429	162900	144469208	1886	1886	1886	1886	0
133	20250429	162800	144469208	1886	1886	1886	1886	0
134	20250429	162700	144469208	1886	1886	1886	1886	0
135	20250429	162600	144469208	1886	1886	1886	1886	0
136	20250429	162500	144469208	1886	1886	1886	1886	0
137	20250429	162400	144469208	1886	1886	1886	1886	0
138	20250429	162300	144469208	1886	1886	1886	1886	0
139	20250429	162200	144469208	1886	1886	1886	1886	0
140	20250429	162100	144469208	1886	1886	1886	1886	0
141	20250429	162000	144469208	1886	1886	1886	1886	0
142	20250429	161900	144469208	1886	1886	1886	1886	0
143	20250429	161800	144469208	1886	1886	1886	1886	0
144	20250429	161700	144469208	1886	1886	1886	1886	0
145	20250429	161600	144469208	1886	1886	1886	1886	0
146	20250429	161500	144469208	1886	1886	1886	1886	0
147	20250429	161400	144469208	1886	1886	1886	1886	0
148	20250429	161300	144469208	1886	1886	1886	1886	0
149	20250429	161200	144469208	1886	1886	1886	1886	0
150	20250429	161100	144469208	1886	1886	1886	1886	0
151	20250429	161000	144469208	1886	1886	1886	1886	0
152	20250429	160900	144469208	1886	1886	1886	1886	320
153	20250429	160800	144469208	1886	1886	1886	1886	0
154	20250429	160700	144469208	1886	1886	1886	1886	0
155	20250429	160600	144469208	1886	1886	1886	1886	0
156	20250429	160500	144469208	1886	1886	1886	1886	0
157	20250429	160400	144469208	1886	1886	1886	1886	0
158	20250429	160300	144469208	1886	1886	1886	1886	0
159	20250429	160200	144469208	1886	1886	1886	1886	0
160	20250429	160100	144469208	1886	1886	1886	1886	0
161	20250429	160000	144469208	1886	1886	1886	1886	0
162	20250429	155900	144469208	1886	1886	1886	1886	0
163	20250429	155800	144469208	1886	1886	1886	1886	0
164	20250429	155700	144469208	1886	1886	1886	1886	0
165	20250429	155600	144469208	1886	1886	1886	1886	0
166	20250429	155500	144469208	1886	1886	1886	1886	0
167	20250429	155400	144469208	1886	1886	1886	1886	0
168	20250429	155300	144469208	1886	1886	1886	1886	0
169	20250429	155200	144469208	1886	1886	1886	1886	0
170	20250429	155100	144469208	1886	1886	1886	1886	0
171	20250429	155000	144469208	1886	1886	1886	1886	0
172	20250429	154900	144469208	1886	1886	1886	1886	0
173	20250429	154800	144469208	1886	1886	1886	1886	0
174	20250429	154700	144469208	1886	1886	1886	1886	0
175	20250429	154600	144469208	1886	1886	1886	1886	0
176	20250429	154500	144469208	1886	1886	1886	1886	0
177	20250429	154400	144469208	1886	1886	1886	1886	0
178	20250429	154300	144469208	1886	1886	1886	1886	0
179	20250429	154200	144469208	1886	1886	1886	1886	0
180	20250429	154100	144469208	1886	1886	1886	1886	0
181	20250429	154000	144469208	1886	1886	1886	1886	0
182	20250429	153900	144469208	1886	1886	1886	1886	320
183	20250429	153800	144469208	1886	1886	1886	1886	0
184	20250429	153700	144469208	1886	1886	1886	1886	0
185	20250429	153600	144469208	1886	1886	1886	1886	0
186	20250429	153500	144469208	1886	1886	1886	1886	0
187	20250429	153400	144469208	1886	1886	1886	1886	0
188	20250429	153300	144469208	1886	1886	1886	1886	0
189	20250429	153200	144469208	1886	1886	1886	1886	0
190	20250429	153100	144469208	1886	1886	1886	1886	0
191	20250429	153000	144469208	1886	1886	1886	1886	320
192	20250429	152900	143865688	1885	1885	1885	1885	0
193	20250429	152800	143865688	1885	1885	1885	1885	0
194	20250429	152700	143865688	1885	1885	1885	1885	0
195	20250429	152600	143865688	1885	1885	1885	1885	0
196	20250429	152500	143865688	1885	1885	1885	1885	0
197	20250429	152400	143865688	1885	1885	1885	1885	0
198	20250429	152300	143865688	1885	1885	1885	1885	0
199	20250429	152200	143865688	1885	1885	1885	1885	0
200	20250429	152100	143865688	1885	1885	1885	1885	0
201	20250429	152000	143865688	1885	1885	1885	1885	0
202	20250429	151900	143865688	1885	1885	1885	1885	0
203	20250429	151800	143865688	1885	1885	1885	1885	0
204	20250429	151700	143865688	1885	1885	1885	1885	0
205	20250429	151600	143865688	1885	1885	1885	1885	0
206	20250429	151500	143865688	1885	1885	1885	1885	0
207	20250429	151400	143865688	1885	1885	1885	1885	0
208	20250429	151300	143865688	1885	1885	1885	1885	0
209	20250429	151200	143865688	1885	1885	1885	1885	0
210	20250429	151100	143865688	1885	1885	1885	1885	300
211	20250429	151000	143300188	1886	1886	1886	1886	0
212	20250429	150900	143300188	1886	1886	1886	1886	0
213	20250429	150800	143300188	1886	1886	1886	1886	0
214	20250429	150700	143300188	1886	1886	1886	1886	0
215	20250429	150600	143300188	1886	1886	1886	1886	0
216	20250429	150500	143300188	1886	1886	1886	1886	15
217	20250429	150400	143271898	1887	1887	1887	1887	0
218	20250429	150300	143271898	1887	1887	1887	1887	0
219	20250429	150200	143271898	1887	1887	1887	1887	0
220	20250429	150100	143271898	1887	1887	1887	1887	0
221	20250429	150000	143271898	1887	1887	1887	1887	0
222	20250429	145900	143271898	1887	1887	1887	1887	5
223	20250429	145800	143262463	1888	1888	1888	1888	0
224	20250429	145700	143262463	1888	1888	1888	1888	0
225	20250429	145600	143262463	1888	1888	1888	1888	0
226	20250429	145500	143262463	1888	1888	1888	1888	0
227	20250429	145400	143262463	1888	1888	1888	1888	0
228	20250429	145300	143262463	1888	1888	1888	1888	0
229	20250429	145200	143262463	1888	1888	1888	1888	0
230	20250429	145100	143262463	1888	1888	1888	1888	0
231	20250429	145000	143262463	1888	1888	1888	1888	0
232	20250429	144900	143262463	1888	1888	1888	1888	0
233	20250429	144800	143262463	1888	1888	1888	1888	0
234	20250429	144700	143262463	1888	1888	1888	1888	0
235	20250429	144600	143262463	1888	1888	1888	1888	0
236	20250429	144500	143262463	1888	1888	1888	1888	0
237	20250429	144400	143262463	1888	1888	1888	1888	0
238	20250429	144300	143262463	1888	1888	1888	1888	0
239	20250429	144200	143262463	1888	1888	1888	1888	0
240	20250429	144100	143262463	1888	1888	1888	1888	0
241	20250429	144000	143262463	1888	1888	1888	1888	25
242	20250429	143900	143215263	1888	1888	1888	1888	0
243	20250429	143800	143215263	1888	1888	1888	1888	0
244	20250429	143700	143215263	1888	1888	1888	1888	0
245	20250429	143600	143215263	1888	1888	1888	1888	0
246	20250429	143500	143215263	1888	1888	1888	1888	0
247	20250429	143400	143215263	1888	1888	1888	1888	0
248	20250429	143300	143215263	1888	1888	1888	1888	0
249	20250429	143200	143215263	1888	1888	1888	1888	0
250	20250429	143100	143215263	1888	1888	1888	1888	0
251	20250429	143000	143215263	1888	1888	1888	1888	0
252	20250429	142900	143215263	1888	1888	1888	1888	0
253	20250429	142800	143215263	1888	1888	1888	1888	0
254	20250429	142700	143215263	1888	1888	1888	1888	0
255	20250429	142600	143215263	1888	1888	1888	1888	0
256	20250429	142500	143215263	1888	1888	1888	1888	0
257	20250429	142400	143215263	1888	1888	1888	1888	0
258	20250429	142300	143215263	1888	1888	1888	1888	0
259	20250429	142200	143215263	1888	1888	1888	1888	0
260	20250429	142100	143215263	1888	1888	1888	1888	0
261	20250429	142000	143215263	1888	1885	1888	1884	16819
262	20250429	141900	111514305	1889	1889	1889	1889	0
263	20250429	141800	111514305	1889	1889	1889	1889	25
264	20250429	141700	111467080	1889	1889	1889	1889	0
265	20250429	141600	111467080	1889	1889	1889	1889	0
266	20250429	141500	111467080	1889	1889	1889	1889	0
267	20250429	141400	111467080	1889	1889	1889	1889	10
268	20250429	141300	111448190	1885	1885	1885	1885	0
269	20250429	141200	111448190	1885	1885	1885	1885	0
270	20250429	141100	111448190	1885	1885	1885	1885	0
271	20250429	141000	111448190	1885	1885	1885	1885	0
272	20250429	140900	111448190	1885	1885	1885	1885	0
273	20250429	140800	111448190	1885	1886	1886	1885	262
274	20250429	140700	110954220	1889	1889	1889	1889	0
275	20250429	140600	110954220	1889	1889	1889	1889	0
276	20250429	140500	110954220	1889	1889	1889	1889	0
277	20250429	140400	110954220	1889	1889	1889	1889	0
278	20250429	140300	110954220	1889	1889	1889	1889	0
279	20250429	140200	110954220	1889	1889	1889	1889	0
280	20250429	140100	110954220	1889	1889	1889	1889	0
281	20250429	140000	110954220	1889	1889	1889	1889	0
282	20250429	135900	110954220	1889	1889	1889	1889	0
283	20250429	135800	110954220	1889	1889	1889	1889	0
284	20250429	135700	110954220	1889	1889	1889	1889	0
285	20250429	135600	110954220	1889	1889	1889	1889	25
286	20250429	135500	110906995	1889	1889	1889	1889	0
287	20250429	135400	110906995	1889	1889	1889	1889	0
288	20250429	135300	110906995	1889	1889	1889	1889	0
289	20250429	135200	110906995	1889	1889	1889	1889	10
290	20250429	135100	110888105	1885	1885	1885	1885	0
291	20250429	135000	110888105	1885	1885	1885	1885	0
292	20250429	134900	110888105	1885	1885	1885	1885	0
293	20250429	134800	110888105	1885	1885	1885	1885	0
294	20250429	134700	110888105	1885	1885	1885	1885	0
295	20250429	134600	110888105	1885	1885	1885	1885	0
296	20250429	134500	110888105	1885	1885	1885	1885	826
297	20250429	134400	109331095	1885	1885	1885	1885	1
298	20250429	134300	109329210	1885	1887	1887	1885	2704
299	20250429	134200	104231074	1889	1889	1889	1889	0
300	20250429	134100	104231074	1889	1889	1889	1889	0
301	20250429	134000	104231074	1889	1889	1889	1889	0
302	20250429	133900	104231074	1889	1889	1889	1889	0
303	20250429	133800	104231074	1889	1889	1889	1889	0
304	20250429	133700	104231074	1889	1889	1889	1889	0
305	20250429	133600	104231074	1889	1889	1889	1889	0
306	20250429	133500	104231074	1889	1889	1889	1889	0
307	20250429	133400	104231074	1889	1889	1889	1889	25
308	20250429	133300	104183849	1889	1889	1889	1889	0
309	20250429	133200	104183849	1889	1889	1889	1889	0
310	20250429	133100	104183849	1889	1889	1889	1889	0
311	20250429	133000	104183849	1889	1889	1889	1889	0
312	20250429	132900	104183849	1889	1889	1889	1889	0
313	20250429	132800	104183849	1889	1889	1889	1889	0
314	20250429	132700	104183849	1889	1889	1889	1889	0
315	20250429	132600	104183849	1889	1889	1889	1889	0
316	20250429	132500	104183849	1889	1889	1889	1889	0
317	20250429	132400	104183849	1889	1889	1889	1889	0
318	20250429	132300	104183849	1889	1889	1889	1889	0
319	20250429	132200	104183849	1889	1889	1889	1889	0
320	20250429	132100	104183849	1889	1889	1889	1889	52
321	20250429	132000	104085621	1889	1889	1889	1889	0
322	20250429	131900	104085621	1889	1889	1889	1889	0
323	20250429	131800	104085621	1889	1889	1889	1889	0
324	20250429	131700	104085621	1889	1889	1889	1889	0
325	20250429	131600	104085621	1889	1889	1889	1889	0
326	20250429	131500	104085621	1889	1889	1889	1889	0
327	20250429	131400	104085621	1889	1889	1889	1889	0
328	20250429	131300	104085621	1889	1889	1889	1889	0
329	20250429	131200	104085621	1889	1889	1889	1889	25
330	20250429	131100	104038396	1889	1889	1889	1889	0
331	20250429	131000	104038396	1889	1889	1889	1889	0
332	20250429	130900	104038396	1889	1889	1889	1889	0
333	20250429	130800	104038396	1889	1889	1889	1889	0
334	20250429	130700	104038396	1889	1889	1889	1889	0
335	20250429	130600	104038396	1889	1889	1889	1889	0
336	20250429	130500	104038396	1889	1889	1889	1889	0
337	20250429	130400	104038396	1889	1889	1889	1889	5
338	20250429	130300	104028951	1888	1888	1888	1888	0
339	20250429	130200	104028951	1888	1888	1888	1888	0
340	20250429	130100	104028951	1888	1888	1888	1888	0
341	20250429	130000	104028951	1888	1888	1888	1888	3377
342	20250429	125900	97653175	1888	1888	1888	1888	0
343	20250429	125800	97653175	1888	1888	1888	1888	0
344	20250429	125700	97653175	1888	1888	1888	1888	0
345	20250429	125600	97653175	1888	1888	1888	1888	0
346	20250429	125500	97653175	1888	1888	1888	1888	0
347	20250429	125400	97653175	1888	1888	1888	1888	0
348	20250429	125300	97653175	1888	1888	1888	1888	0
349	20250429	125200	97653175	1888	1888	1888	1888	0
350	20250429	125100	97653175	1888	1888	1888	1888	0
351	20250429	125000	97653175	1888	1888	1888	1888	25
352	20250429	124900	97605975	1888	1888	1888	1888	0
353	20250429	124800	97605975	1888	1888	1888	1888	370
354	20250429	124700	96907415	1888	1888	1888	1888	0
355	20250429	124600	96907415	1888	1888	1888	1888	0
356	20250429	124500	96907415	1888	1888	1888	1888	0
357	20250429	124400	96907415	1888	1888	1888	1888	0
358	20250429	124300	96907415	1888	1888	1888	1888	0
359	20250429	124200	96907415	1888	1888	1888	1888	0
360	20250429	124100	96907415	1888	1888	1888	1888	0
361	20250429	124000	96907415	1888	1888	1888	1888	0
362	20250429	123900	96907415	1888	1888	1888	1888	0
363	20250429	123800	96907415	1888	1888	1888	1888	0
364	20250429	123700	96907415	1888	1888	1888	1888	10
365	20250429	123600	96888535	1886	1886	1886	1886	4
366	20250429	123500	96880991	1888	1888	1888	1888	0
367	20250429	123400	96880991	1888	1888	1888	1888	423
368	20250429	123300	96082367	1888	1888	1888	1888	0
369	20250429	123200	96082367	1888	1888	1888	1888	0
370	20250429	123100	96082367	1888	1888	1888	1888	0
371	20250429	123000	96082367	1888	1888	1888	1888	0
372	20250429	122900	96082367	1888	1888	1888	1888	0
373	20250429	122800	96082367	1888	1888	1888	1888	25
374	20250429	122700	96035167	1888	1888	1888	1888	0
375	20250429	122600	96035167	1888	1888	1888	1888	0
376	20250429	122500	96035167	1888	1888	1888	1888	0
377	20250429	122400	96035167	1888	1888	1888	1888	0
378	20250429	122300	96035167	1888	1888	1888	1888	0
379	20250429	122200	96035167	1888	1888	1888	1888	0
380	20250429	122100	96035167	1888	1888	1888	1888	0
381	20250429	122000	96035167	1888	1888	1888	1888	0
382	20250429	121900	96035167	1888	1888	1888	1888	0
383	20250429	121800	96035167	1888	1888	1888	1888	0
384	20250429	121700	96035167	1888	1888	1888	1888	0
385	20250429	121600	96035167	1888	1888	1888	1888	0
386	20250429	121500	96035167	1888	1888	1888	1888	0
387	20250429	121400	96035167	1888	1888	1888	1888	0
388	20250429	121300	96035167	1888	1888	1888	1888	0
389	20250429	121200	96035167	1888	1888	1888	1888	0
390	20250429	121100	96035167	1888	1888	1888	1888	0
391	20250429	121000	96035167	1888	1888	1888	1888	0
392	20250429	120900	96035167	1888	1888	1888	1888	0
393	20250429	120800	96035167	1888	1888	1888	1888	0
394	20250429	120700	96035167	1888	1888	1888	1888	0
395	20250429	120600	96035167	1888	1887	1888	1887	25
396	20250429	120500	95987972	1887	1887	1887	1887	0
397	20250429	120400	95987972	1887	1887	1887	1887	0
398	20250429	120300	95987972	1887	1887	1887	1887	0
399	20250429	120200	95987972	1887	1887	1887	1887	0
400	20250429	120100	95987972	1887	1887	1887	1887	0
401	20250429	120000	95987972	1887	1887	1887	1887	0
402	20250429	115900	95987972	1887	1887	1887	1887	0
403	20250429	115800	95987972	1887	1886	1887	1886	20
404	20250429	115700	95950247	1885	1885	1885	1885	0
405	20250429	115600	95950247	1885	1885	1885	1885	1
406	20250429	115500	95948362	1886	1886	1886	1886	0
407	20250429	115400	95948362	1886	1886	1886	1886	0
408	20250429	115300	95948362	1886	1886	1886	1886	0
409	20250429	115200	95948362	1886	1886	1886	1886	0
410	20250429	115100	95948362	1886	1886	1886	1886	3270
411	20250429	115000	89781142	1886	1886	1886	1886	0
412	20250429	114900	89781142	1886	1886	1886	1886	0
413	20250429	114800	89781142	1886	1886	1886	1886	0
414	20250429	114700	89781142	1886	1886	1886	1886	0
415	20250429	114600	89781142	1886	1886	1886	1886	0
416	20250429	114500	89781142	1886	1886	1886	1886	0
417	20250429	114400	89781142	1886	1886	1886	1886	25
418	20250429	114300	89733992	1885	1885	1885	1885	380
419	20250429	114200	89017692	1886	1886	1886	1886	0
420	20250429	114100	89017692	1886	1886	1886	1886	0
421	20250429	114000	89017692	1886	1886	1886	1886	0
422	20250429	113900	89017692	1886	1886	1886	1886	0
423	20250429	113800	89017692	1886	1886	1886	1886	111
424	20250429	113700	88808346	1887	1887	1887	1887	0
425	20250429	113600	88808346	1887	1887	1887	1887	0
426	20250429	113500	88808346	1887	1887	1887	1887	1
427	20250429	113400	88806459	1888	1888	1888	1888	0
428	20250429	113300	88806459	1888	1888	1888	1888	0
429	20250429	113200	88806459	1888	1888	1888	1888	10
430	20250429	113100	88787579	1885	1885	1885	1885	0
431	20250429	113000	88787579	1885	1885	1885	1885	0
432	20250429	112900	88787579	1885	1885	1885	1885	0
433	20250429	112800	88787579	1885	1885	1885	1885	0
434	20250429	112700	88787579	1885	1885	1885	1885	0
435	20250429	112600	88787579	1885	1885	1885	1885	0
436	20250429	112500	88787579	1885	1885	1885	1885	196
437	20250429	112400	88418119	1888	1888	1888	1888	0
438	20250429	112300	88418119	1888	1888	1888	1888	0
439	20250429	112200	88418119	1888	1888	1888	1888	25
440	20250429	112100	88370919	1888	1888	1888	1888	0
441	20250429	112000	88370919	1888	1888	1888	1888	0
442	20250429	111900	88370919	1888	1888	1888	1888	0
443	20250429	111800	88370919	1888	1888	1888	1888	0
444	20250429	111700	88370919	1888	1888	1888	1888	0
445	20250429	111600	88370919	1888	1888	1888	1888	0
446	20250429	111500	88370919	1888	1888	1888	1888	0
447	20250429	111400	88370919	1888	1888	1888	1888	10
448	20250429	111300	88352039	1885	1885	1885	1885	0
449	20250429	111200	88352039	1885	1885	1885	1885	196
450	20250429	111100	87982579	1888	1888	1888	1888	0
451	20250429	111000	87982579	1888	1888	1888	1888	0
452	20250429	110900	87982579	1888	1888	1888	1888	0
453	20250429	110800	87982579	1888	1888	1888	1888	0
454	20250429	110700	87982579	1888	1888	1888	1888	0
455	20250429	110600	87982579	1888	1888	1888	1888	0
456	20250429	110500	87982579	1888	1888	1888	1888	0
457	20250429	110400	87982579	1888	1888	1888	1888	0
458	20250429	110300	87982579	1888	1888	1888	1888	0
459	20250429	110200	87982579	1888	1888	1888	1888	0
460	20250429	110100	87982579	1888	1888	1888	1888	480
461	20250429	110000	87076339	1888	1887	1888	1887	26
462	20250429	105900	87027252	1885	1885	1885	1885	196
463	20250429	105800	86657792	1887	1887	1887	1887	0
464	20250429	105700	86657792	1887	1887	1887	1887	0
465	20250429	105600	86657792	1887	1887	1887	1887	23000
466	20250429	105500	43256792	1887	1887	1887	1887	0
467	20250429	105400	43256792	1887	1887	1887	1887	5
468	20250429	105300	43247357	1887	1887	1887	1887	0
469	20250429	105200	43247357	1887	1887	1887	1887	0
470	20250429	105100	43247357	1887	1887	1887	1887	0
471	20250429	105000	43247357	1887	1887	1887	1887	0
472	20250429	104900	43247357	1887	1887	1887	1887	0
473	20250429	104800	43247357	1887	1887	1887	1887	0
474	20250429	104700	43247357	1887	1887	1887	1887	10
475	20250429	104600	43228487	1885	1885	1885	1885	196
476	20250429	104500	42859027	1885	1885	1885	1885	0
477	20250429	104400	42859027	1885	1885	1885	1885	1
478	20250429	104300	42857142	1885	1885	1885	1885	0
479	20250429	104200	42857142	1885	1885	1885	1885	0
480	20250429	104100	42857142	1885	1885	1885	1885	0
481	20250429	104000	42857142	1885	1885	1885	1885	0
482	20250429	103900	42857142	1885	1885	1885	1885	0
483	20250429	103800	42857142	1885	1887	1887	1885	36
484	20250429	103700	42789230	1887	1887	1887	1887	0
485	20250429	103600	42789230	1887	1887	1887	1887	0
486	20250429	103500	42789230	1887	1887	1887	1887	0
487	20250429	103400	42789230	1887	1887	1887	1887	10
488	20250429	103300	42770360	1884	1884	1884	1884	197
489	20250429	103200	42399212	1887	1887	1887	1887	1
490	20250429	103100	42397325	1887	1887	1887	1887	0
491	20250429	103000	42397325	1887	1887	1887	1887	0
492	20250429	102900	42397325	1887	1887	1887	1887	0
493	20250429	102800	42397325	1887	1884	1887	1884	1579
494	20250429	102700	39422459	1884	1884	1884	1884	0
495	20250429	102600	39422459	1884	1884	1884	1884	0
496	20250429	102500	39422459	1884	1884	1884	1884	0
497	20250429	102400	39422459	1884	1884	1884	1884	0
498	20250429	102300	39422459	1884	1887	1887	1884	773
499	20250429	102200	37966121	1887	1887	1887	1887	0
500	20250429	102100	37966121	1887	1887	1887	1887	10
501	20250429	102000	37947251	1884	1884	1884	1884	196
502	20250429	101900	37577987	1887	1887	1887	1887	0
503	20250429	101800	37577987	1887	1887	1887	1887	0
504	20250429	101700	37577987	1887	1887	1887	1887	0
505	20250429	101600	37577987	1887	1887	1887	1887	36
506	20250429	101500	37510055	1884	1884	1884	1884	0
507	20250429	101400	37510055	1884	1884	1884	1884	0
508	20250429	101300	37510055	1884	1884	1884	1884	2030
509	20250429	101200	33685535	1885	1885	1885	1885	0
510	20250429	101100	33685535	1885	1885	1885	1885	0
511	20250429	101000	33685535	1885	1885	1885	1885	0
512	20250429	100900	33685535	1885	1885	1885	1885	1017
513	20250429	100800	31768490	1885	1885	1885	1885	0
514	20250429	100700	31768490	1885	1885	1885	1885	196
515	20250429	100600	31399030	1887	1887	1887	1887	0
516	20250429	100500	31399030	1887	1887	1887	1887	0
517	20250429	100400	31399030	1887	1887	1887	1887	0
518	20250429	100300	31399030	1887	1887	1887	1887	0
519	20250429	100200	31399030	1887	1887	1887	1887	0
520	20250429	100100	31399030	1887	1887	1887	1887	0
521	20250429	100000	31399030	1887	1887	1887	1887	0
522	20250429	095900	31399030	1887	1887	1887	1887	0
523	20250429	095800	31399030	1887	1887	1887	1887	0
524	20250429	095700	31399030	1887	1887	1887	1887	0
525	20250429	095600	31399030	1887	1887	1887	1887	0
526	20250429	095500	31399030	1887	1886	1887	1886	5370
527	20250429	095400	21266215	1884	1885	1886	1884	222
528	20250429	095300	20847916	1885	1885	1885	1885	0
529	20250429	095200	20847916	1885	1885	1885	1885	0
530	20250429	095100	20847916	1885	1885	1885	1885	0
531	20250429	095000	20847916	1885	1885	1885	1885	230
532	20250429	094900	20414366	1884	1884	1884	1884	1100
533	20250429	094800	18341966	1884	1884	1884	1884	0
534	20250429	094700	18341966	1884	1884	1884	1884	1000
535	20250429	094600	16457966	1884	1884	1884	1884	0
536	20250429	094500	16457966	1884	1884	1884	1884	0
537	20250429	094400	16457966	1884	1884	1884	1884	100
538	20250429	094300	16269566	1884	1884	1884	1884	0
539	20250429	094200	16269566	1884	1884	1884	1884	0
540	20250429	094100	16269566	1884	1884	1884	1884	196
541	20250429	094000	15900302	1885	1885	1885	1885	169
542	20250429	093900	15581737	1885	1885	1885	1885	0
543	20250429	093800	15581737	1885	1885	1885	1885	941
544	20250429	093700	13807952	1887	1887	1887	1887	1
545	20250429	093600	13806065	1887	1887	1887	1887	0
546	20250429	093500	13806065	1887	1887	1887	1887	0
547	20250429	093400	13806065	1887	1887	1887	1887	0
548	20250429	093300	13806065	1887	1887	1887	1887	1
549	20250429	093200	13804178	1887	1886	1887	1886	26
550	20250429	093100	13755123	1886	1886	1887	1886	1140
551	20250429	093000	11604083	1886	1886	1886	1885	620
552	20250429	092900	10435183	1886	1886	1886	1886	253
553	20250429	092800	9958025	1886	1886	1886	1886	196
554	20250429	092700	9588369	1887	1887	1887	1887	0
555	20250429	092600	9588369	1887	1887	1887	1887	1079
556	20250429	092500	7552296	1887	1887	1887	1887	0
557	20250429	092400	7552296	1887	1887	1889	1887	1341
558	20250429	092300	5021579	1886	1885	1886	1884	122
559	20250429	092200	4791609	1885	1885	1885	1885	101
560	20250429	092100	4601224	1887	1887	1887	1887	0
561	20250429	092000	4601224	1887	1889	1889	1887	178
562	20250429	091900	4265180	1890	1890	1890	1890	0
563	20250429	091800	4265180	1890	1890	1890	1890	0
564	20250429	091700	4265180	1890	1890	1890	1890	0
565	20250429	091600	4265180	1890	1890	1890	1890	0
566	20250429	091500	4265180	1890	1890	1890	1890	0
567	20250429	091400	4265180	1890	1890	1890	1890	0
568	20250429	091300	4265180	1890	1890	1890	1890	0
569	20250429	091200	4265180	1890	1890	1890	1890	200
570	20250429	091100	3887180	1890	1890	1890	1890	1200
571	20250429	091000	1619180	1889	1889	1889	1889	0
572	20250429	090900	1619180	1889	1889	1889	1889	0
573	20250429	090800	1619180	1889	1889	1889	1889	0
574	20250429	090700	1619180	1889	1889	1889	1889	0
575	20250429	090600	1619180	1889	1889	1889	1889	1
576	20250429	090500	1617291	1889	1889	1889	1889	188
577	20250429	090400	1262159	1887	1887	1887	1887	1
578	20250429	090300	1260272	1889	1889	1889	1889	390
579	20250429	090200	523562	1889	1889	1889	1889	123
580	20250429	090100	291215	1891	1891	1891	1891	153
581	20250429	090000	1892	1892	1892	1892	1892	1