KissMeData/050760/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	191500	65730184	1862	1862	1862	1862	830
3	20250429	191400	65730184	1862	1862	1862	1862	0
4	20250429	191300	65730184	1862	1862	1862	1862	0
5	20250429	191200	65730184	1862	1862	1862	1862	0
6	20250429	191100	65730184	1862	1862	1862	1862	0
7	20250429	191000	65730184	1862	1862	1862	1862	0
8	20250429	190900	65730184	1862	1862	1862	1862	0
9	20250429	190800	65730184	1862	1862	1862	1862	0
10	20250429	190700	65730184	1862	1862	1862	1862	0
11	20250429	190600	65730184	1862	1862	1862	1862	0
12	20250429	190500	65730184	1862	1862	1862	1862	0
13	20250429	190400	65730184	1862	1862	1862	1862	0
14	20250429	190300	65730184	1862	1862	1862	1862	0
15	20250429	190200	65730184	1862	1862	1862	1862	0
16	20250429	190100	65730184	1862	1862	1862	1862	0
17	20250429	190000	65730184	1862	1862	1862	1862	0
18	20250429	185900	65730184	1862	1862	1862	1862	0
19	20250429	185800	65730184	1862	1862	1862	1862	0
20	20250429	185700	65730184	1862	1862	1862	1862	0
21	20250429	185600	65730184	1862	1862	1862	1862	0
22	20250429	185500	65730184	1862	1862	1862	1862	0
23	20250429	185400	65730184	1862	1862	1862	1862	0
24	20250429	185300	65730184	1862	1862	1862	1862	0
25	20250429	185200	65730184	1862	1862	1862	1862	0
26	20250429	185100	65730184	1862	1862	1862	1862	0
27	20250429	185000	65730184	1862	1862	1862	1862	0
28	20250429	184900	65730184	1862	1862	1862	1862	0
29	20250429	184800	65730184	1862	1862	1862	1862	0
30	20250429	184700	65730184	1862	1862	1862	1862	0
31	20250429	184600	65730184	1862	1862	1862	1862	0
32	20250429	184500	65730184	1862	1862	1862	1862	830
33	20250429	184400	65730184	1862	1862	1862	1862	0
34	20250429	184300	65730184	1862	1862	1862	1862	0
35	20250429	184200	65730184	1862	1862	1862	1862	0
36	20250429	184100	65730184	1862	1862	1862	1862	0
37	20250429	184000	65730184	1862	1862	1862	1862	0
38	20250429	183900	65730184	1862	1862	1862	1862	0
39	20250429	183800	65730184	1862	1862	1862	1862	0
40	20250429	183700	65730184	1862	1862	1862	1862	0
41	20250429	183600	65730184	1862	1862	1862	1862	0
42	20250429	183500	65730184	1862	1862	1862	1862	0
43	20250429	183400	65730184	1862	1862	1862	1862	0
44	20250429	183300	65730184	1862	1862	1862	1862	0
45	20250429	183200	65730184	1862	1862	1862	1862	0
46	20250429	183100	65730184	1862	1862	1862	1862	0
47	20250429	183000	65730184	1862	1862	1862	1862	0
48	20250429	182900	65730184	1862	1862	1862	1862	0
49	20250429	182800	65730184	1862	1862	1862	1862	0
50	20250429	182700	65730184	1862	1862	1862	1862	0
51	20250429	182600	65730184	1862	1862	1862	1862	0
52	20250429	182500	65730184	1862	1862	1862	1862	0
53	20250429	182400	65730184	1862	1862	1862	1862	0
54	20250429	182300	65730184	1862	1862	1862	1862	0
55	20250429	182200	65730184	1862	1862	1862	1862	0
56	20250429	182100	65730184	1862	1862	1862	1862	0
57	20250429	182000	65730184	1862	1862	1862	1862	0
58	20250429	181900	65730184	1862	1862	1862	1862	0
59	20250429	181800	65730184	1862	1862	1862	1862	0
60	20250429	181700	65730184	1862	1862	1862	1862	0
61	20250429	181600	65730184	1862	1862	1862	1862	0
62	20250429	181500	65730184	1862	1862	1862	1862	830
63	20250429	181400	65730184	1862	1862	1862	1862	0
64	20250429	181300	65730184	1862	1862	1862	1862	0
65	20250429	181200	65730184	1862	1862	1862	1862	0
66	20250429	181100	65730184	1862	1862	1862	1862	0
67	20250429	181000	65730184	1862	1862	1862	1862	0
68	20250429	180900	65730184	1862	1862	1862	1862	0
69	20250429	180800	65730184	1862	1862	1862	1862	0
70	20250429	180700	65730184	1862	1862	1862	1862	0
71	20250429	180600	65730184	1862	1862	1862	1862	0
72	20250429	180500	65730184	1862	1862	1862	1862	0
73	20250429	180400	65730184	1862	1862	1862	1862	0
74	20250429	180300	65730184	1862	1862	1862	1862	0
75	20250429	180200	65730184	1862	1862	1862	1862	0
76	20250429	180100	65730184	1862	1862	1862	1862	0
77	20250429	180000	65730184	1862	1862	1862	1862	0
78	20250429	175900	65730184	1862	1862	1862	1862	0
79	20250429	175800	65730184	1862	1862	1862	1862	0
80	20250429	175700	65730184	1862	1862	1862	1862	0
81	20250429	175600	65730184	1862	1862	1862	1862	0
82	20250429	175500	65730184	1862	1862	1862	1862	0
83	20250429	175400	65730184	1862	1862	1862	1862	0
84	20250429	175300	65730184	1862	1862	1862	1862	0
85	20250429	175200	65730184	1862	1862	1862	1862	0
86	20250429	175100	65730184	1862	1862	1862	1862	0
87	20250429	175000	65730184	1862	1862	1862	1862	0
88	20250429	174900	65730184	1862	1862	1862	1862	0
89	20250429	174800	65730184	1862	1862	1862	1862	0
90	20250429	174700	65730184	1862	1862	1862	1862	0
91	20250429	174600	65730184	1862	1862	1862	1862	0
92	20250429	174500	65730184	1862	1862	1862	1862	830
93	20250429	174400	65730184	1862	1862	1862	1862	0
94	20250429	174300	65730184	1862	1862	1862	1862	0
95	20250429	174200	65730184	1862	1862	1862	1862	0
96	20250429	174100	65730184	1862	1862	1862	1862	0
97	20250429	174000	65730184	1862	1862	1862	1862	0
98	20250429	173900	65730184	1862	1862	1862	1862	0
99	20250429	173800	65730184	1862	1862	1862	1862	0
100	20250429	173700	65730184	1862	1862	1862	1862	0
101	20250429	173600	65730184	1862	1862	1862	1862	0
102	20250429	173500	65730184	1862	1862	1862	1862	0
103	20250429	173400	65730184	1862	1862	1862	1862	0
104	20250429	173300	65730184	1862	1862	1862	1862	0
105	20250429	173200	65730184	1862	1862	1862	1862	0
106	20250429	173100	65730184	1862	1862	1862	1862	0
107	20250429	173000	65730184	1862	1862	1862	1862	0
108	20250429	172900	65730184	1862	1862	1862	1862	0
109	20250429	172800	65730184	1862	1862	1862	1862	0
110	20250429	172700	65730184	1862	1862	1862	1862	0
111	20250429	172600	65730184	1862	1862	1862	1862	0
112	20250429	172500	65730184	1862	1862	1862	1862	0
113	20250429	172400	65730184	1862	1862	1862	1862	0
114	20250429	172300	65730184	1862	1862	1862	1862	0
115	20250429	172200	65730184	1862	1862	1862	1862	0
116	20250429	172100	65730184	1862	1862	1862	1862	0
117	20250429	172000	65730184	1862	1862	1862	1862	0
118	20250429	171900	65730184	1862	1862	1862	1862	0
119	20250429	171800	65730184	1862	1862	1862	1862	0
120	20250429	171700	65730184	1862	1862	1862	1862	0
121	20250429	171600	65730184	1862	1862	1862	1862	0
122	20250429	171500	65730184	1862	1862	1862	1862	830
123	20250429	171400	65730184	1862	1862	1862	1862	0
124	20250429	171300	65730184	1862	1862	1862	1862	0
125	20250429	171200	65730184	1862	1862	1862	1862	0
126	20250429	171100	65730184	1862	1862	1862	1862	0
127	20250429	171000	65730184	1862	1862	1862	1862	0
128	20250429	170900	65730184	1862	1862	1862	1862	0
129	20250429	170800	65730184	1862	1862	1862	1862	0
130	20250429	170700	65730184	1862	1862	1862	1862	0
131	20250429	170600	65730184	1862	1862	1862	1862	0
132	20250429	170500	65730184	1862	1862	1862	1862	0
133	20250429	170400	65730184	1862	1862	1862	1862	0
134	20250429	170300	65730184	1862	1862	1862	1862	0
135	20250429	170200	65730184	1862	1862	1862	1862	0
136	20250429	170100	65730184	1862	1862	1862	1862	0
137	20250429	170000	65730184	1862	1862	1862	1862	0
138	20250429	165900	65730184	1862	1862	1862	1862	0
139	20250429	165800	65730184	1862	1862	1862	1862	0
140	20250429	165700	65730184	1862	1862	1862	1862	0
141	20250429	165600	65730184	1862	1862	1862	1862	0
142	20250429	165500	65730184	1862	1862	1862	1862	0
143	20250429	165400	65730184	1862	1862	1862	1862	0
144	20250429	165300	65730184	1862	1862	1862	1862	0
145	20250429	165200	65730184	1862	1862	1862	1862	0
146	20250429	165100	65730184	1862	1862	1862	1862	0
147	20250429	165000	65730184	1862	1862	1862	1862	0
148	20250429	164900	65730184	1862	1862	1862	1862	0
149	20250429	164800	65730184	1862	1862	1862	1862	0
150	20250429	164700	65730184	1862	1862	1862	1862	0
151	20250429	164600	65730184	1862	1862	1862	1862	0
152	20250429	164500	65730184	1862	1862	1862	1862	830
153	20250429	164400	65730184	1862	1862	1862	1862	0
154	20250429	164300	65730184	1862	1862	1862	1862	0
155	20250429	164200	65730184	1862	1862	1862	1862	0
156	20250429	164100	65730184	1862	1862	1862	1862	0
157	20250429	164000	65730184	1862	1862	1862	1862	0
158	20250429	163900	65730184	1862	1862	1862	1862	0
159	20250429	163800	65730184	1862	1862	1862	1862	0
160	20250429	163700	65730184	1862	1862	1862	1862	0
161	20250429	163600	65730184	1862	1862	1862	1862	0
162	20250429	163500	65730184	1862	1862	1862	1862	0
163	20250429	163400	65730184	1862	1862	1862	1862	0
164	20250429	163300	65730184	1862	1862	1862	1862	0
165	20250429	163200	65730184	1862	1862	1862	1862	0
166	20250429	163100	65730184	1862	1862	1862	1862	0
167	20250429	163000	65730184	1862	1862	1862	1862	0
168	20250429	162900	65730184	1862	1862	1862	1862	0
169	20250429	162800	65730184	1862	1862	1862	1862	0
170	20250429	162700	65730184	1862	1862	1862	1862	0
171	20250429	162600	65730184	1862	1862	1862	1862	0
172	20250429	162500	65730184	1862	1862	1862	1862	0
173	20250429	162400	65730184	1862	1862	1862	1862	0
174	20250429	162300	65730184	1862	1862	1862	1862	0
175	20250429	162200	65730184	1862	1862	1862	1862	0
176	20250429	162100	65730184	1862	1862	1862	1862	0
177	20250429	162000	65730184	1862	1862	1862	1862	0
178	20250429	161900	65730184	1862	1862	1862	1862	0
179	20250429	161800	65730184	1862	1862	1862	1862	0
180	20250429	161700	65730184	1862	1862	1862	1862	0
181	20250429	161600	65730184	1862	1862	1862	1862	0
182	20250429	161500	65730184	1862	1862	1862	1862	830
183	20250429	161400	65730184	1862	1862	1862	1862	0
184	20250429	161300	65730184	1862	1862	1862	1862	0
185	20250429	161200	65730184	1862	1862	1862	1862	0
186	20250429	161100	65730184	1862	1862	1862	1862	0
187	20250429	161000	65730184	1862	1862	1862	1862	0
188	20250429	160900	65730184	1862	1862	1862	1862	0
189	20250429	160800	65730184	1862	1862	1862	1862	0
190	20250429	160700	65730184	1862	1862	1862	1862	0
191	20250429	160600	65730184	1862	1862	1862	1862	0
192	20250429	160500	65730184	1862	1862	1862	1862	0
193	20250429	160400	65730184	1862	1862	1862	1862	0
194	20250429	160300	65730184	1862	1862	1862	1862	0
195	20250429	160200	65730184	1862	1862	1862	1862	0
196	20250429	160100	65730184	1862	1862	1862	1862	0
197	20250429	160000	65730184	1862	1862	1862	1862	0
198	20250429	155900	65730184	1862	1862	1862	1862	0
199	20250429	155800	65730184	1862	1862	1862	1862	0
200	20250429	155700	65730184	1862	1862	1862	1862	0
201	20250429	155600	65730184	1862	1862	1862	1862	0
202	20250429	155500	65730184	1862	1862	1862	1862	0
203	20250429	155400	65730184	1862	1862	1862	1862	0
204	20250429	155300	65730184	1862	1862	1862	1862	0
205	20250429	155200	65730184	1862	1862	1862	1862	0
206	20250429	155100	65730184	1862	1862	1862	1862	0
207	20250429	155000	65730184	1862	1862	1862	1862	0
208	20250429	154900	65730184	1862	1862	1862	1862	0
209	20250429	154800	65730184	1862	1862	1862	1862	0
210	20250429	154700	65730184	1862	1862	1862	1862	0
211	20250429	154600	65730184	1862	1862	1862	1862	0
212	20250429	154500	65730184	1862	1862	1862	1862	830
213	20250429	154400	65730184	1862	1862	1862	1862	0
214	20250429	154300	65730184	1862	1862	1862	1862	0
215	20250429	154200	65730184	1862	1862	1862	1862	0
216	20250429	154100	65730184	1862	1862	1862	1862	0
217	20250429	154000	65730184	1862	1862	1862	1862	0
218	20250429	153900	65730184	1862	1862	1862	1862	0
219	20250429	153800	65730184	1862	1862	1862	1862	0
220	20250429	153700	65730184	1862	1862	1862	1862	0
221	20250429	153600	65730184	1862	1862	1862	1862	0
222	20250429	153500	65730184	1862	1862	1862	1862	0
223	20250429	153400	65730184	1862	1862	1862	1862	0
224	20250429	153300	65730184	1862	1862	1862	1862	0
225	20250429	153200	65730184	1862	1862	1862	1862	0
226	20250429	153100	65730184	1862	1862	1862	1862	0
227	20250429	153000	65730184	1862	1862	1862	1862	830
228	20250429	152900	64184724	1864	1864	1864	1864	0
229	20250429	152800	64184724	1864	1864	1864	1864	0
230	20250429	152700	64184724	1864	1864	1864	1864	0
231	20250429	152600	64184724	1864	1864	1864	1864	0
232	20250429	152500	64184724	1864	1864	1864	1864	0
233	20250429	152400	64184724	1864	1864	1864	1864	0
234	20250429	152300	64184724	1864	1864	1864	1864	0
235	20250429	152200	64184724	1864	1864	1864	1864	0
236	20250429	152100	64184724	1864	1864	1864	1864	0
237	20250429	152000	64184724	1864	1864	1864	1864	0
238	20250429	151900	64184724	1864	1864	1864	1864	0
239	20250429	151800	64184724	1864	1864	1864	1864	0
240	20250429	151700	64184724	1864	1864	1864	1864	198
241	20250429	151600	63815652	1862	1862	1862	1862	600
242	20250429	151500	62698452	1862	1862	1862	1862	0
243	20250429	151400	62698452	1862	1862	1862	1862	0
244	20250429	151300	62698452	1862	1862	1862	1862	0
245	20250429	151200	62698452	1862	1862	1862	1862	0
246	20250429	151100	62698452	1862	1862	1862	1862	0
247	20250429	151000	62698452	1862	1862	1862	1862	85
248	20250429	150900	62540182	1868	1868	1868	1868	0
249	20250429	150800	62540182	1868	1868	1868	1868	108
250	20250429	150700	62338438	1868	1868	1868	1868	53
251	20250429	150600	62239434	1869	1869	1869	1869	0
252	20250429	150500	62239434	1869	1869	1869	1869	0
253	20250429	150400	62239434	1869	1869	1869	1869	0
254	20250429	150300	62239434	1869	1869	1869	1869	1
255	20250429	150200	62237565	1869	1869	1869	1869	64
256	20250429	150100	62117949	1869	1869	1869	1869	1
257	20250429	150000	62116080	1869	1869	1869	1869	5
258	20250429	145900	62106735	1862	1862	1862	1862	68
259	20250429	145800	61980119	1862	1862	1862	1862	27
260	20250429	145700	61929845	1869	1862	1869	1862	36
261	20250429	145600	61862799	1871	1871	1871	1871	0
262	20250429	145500	61862799	1871	1871	1871	1871	0
263	20250429	145400	61862799	1871	1871	1871	1871	0
264	20250429	145300	61862799	1871	1866	1871	1866	2
265	20250429	145200	61859062	1861	1861	1861	1861	0
266	20250429	145100	61859062	1861	1861	1861	1861	0
267	20250429	145000	61859062	1861	1861	1861	1861	0
268	20250429	144900	61859062	1861	1861	1861	1861	0
269	20250429	144800	61859062	1861	1861	1861	1861	0
270	20250429	144700	61859062	1861	1861	1861	1861	0
271	20250429	144600	61859062	1861	1861	1861	1861	0
272	20250429	144500	61859062	1861	1861	1861	1861	0
273	20250429	144400	61859062	1861	1861	1861	1861	0
274	20250429	144300	61859062	1861	1861	1861	1861	0
275	20250429	144200	61859062	1861	1865	1865	1861	350
276	20250429	144100	61207597	1872	1872	1872	1872	0
277	20250429	144000	61207597	1872	1872	1872	1872	0
278	20250429	143900	61207597	1872	1863	1872	1863	109
279	20250429	143800	61004333	1862	1862	1862	1862	0
280	20250429	143700	61004333	1862	1862	1862	1862	0
281	20250429	143600	61004333	1862	1862	1862	1862	0
282	20250429	143500	61004333	1862	1862	1862	1862	0
283	20250429	143400	61004333	1862	1862	1862	1862	0
284	20250429	143300	61004333	1862	1862	1862	1862	0
285	20250429	143200	61004333	1862	1862	1862	1862	0
286	20250429	143100	61004333	1862	1862	1862	1862	0
287	20250429	143000	61004333	1862	1862	1862	1862	0
288	20250429	142900	61004333	1862	1862	1862	1862	0
289	20250429	142800	61004333	1862	1862	1862	1862	0
290	20250429	142700	61004333	1862	1862	1862	1862	0
291	20250429	142600	61004333	1862	1862	1862	1862	0
292	20250429	142500	61004333	1862	1862	1862	1862	170
293	20250429	142400	60687793	1862	1862	1862	1862	1157
294	20250429	142300	58533459	1862	1862	1862	1862	0
295	20250429	142200	58533459	1862	1862	1862	1862	43
296	20250429	142100	58453393	1862	1862	1862	1862	0
297	20250429	142000	58453393	1862	1862	1862	1862	458
298	20250429	141900	57600597	1862	1862	1862	1862	0
299	20250429	141800	57600597	1862	1862	1862	1862	0
300	20250429	141700	57600597	1862	1862	1862	1862	0
301	20250429	141600	57600597	1862	1862	1862	1862	0
302	20250429	141500	57600597	1862	1862	1862	1862	0
303	20250429	141400	57600597	1862	1862	1862	1862	0
304	20250429	141300	57600597	1862	1862	1862	1862	0
305	20250429	141200	57600597	1862	1862	1862	1862	0
306	20250429	141100	57600597	1862	1862	1862	1862	0
307	20250429	141000	57600597	1862	1862	1862	1862	0
308	20250429	140900	57600597	1862	1862	1862	1862	0
309	20250429	140800	57600597	1862	1862	1862	1862	0
310	20250429	140700	57600597	1862	1862	1862	1862	0
311	20250429	140600	57600597	1862	1862	1862	1862	0
312	20250429	140500	57600597	1862	1862	1862	1862	0
313	20250429	140400	57600597	1862	1862	1862	1862	0
314	20250429	140300	57600597	1862	1862	1862	1862	0
315	20250429	140200	57600597	1862	1862	1862	1862	0
316	20250429	140100	57600597	1862	1863	1863	1862	2
317	20250429	140000	57596872	1864	1864	1864	1864	0
318	20250429	135900	57596872	1864	1864	1864	1864	0
319	20250429	135800	57596872	1864	1864	1864	1864	0
320	20250429	135700	57596872	1864	1864	1864	1864	0
321	20250429	135600	57596872	1864	1864	1864	1864	0
322	20250429	135500	57596872	1864	1864	1864	1864	1
323	20250429	135400	57595008	1863	1863	1863	1863	0
324	20250429	135300	57595008	1863	1863	1863	1863	0
325	20250429	135200	57595008	1863	1863	1863	1863	0
326	20250429	135100	57595008	1863	1863	1863	1863	0
327	20250429	135000	57595008	1863	1863	1863	1863	0
328	20250429	134900	57595008	1863	1863	1863	1863	0
329	20250429	134800	57595008	1863	1863	1863	1863	0
330	20250429	134700	57595008	1863	1863	1863	1863	163
331	20250429	134600	57291339	1863	1863	1863	1863	0
332	20250429	134500	57291339	1863	1863	1863	1863	2
333	20250429	134400	57287613	1863	1863	1863	1863	0
334	20250429	134300	57287613	1863	1863	1863	1863	0
335	20250429	134200	57287613	1863	1863	1863	1863	0
336	20250429	134100	57287613	1863	1863	1863	1863	429
337	20250429	134000	56488386	1863	1863	1863	1863	0
338	20250429	133900	56488386	1863	1863	1863	1863	0
339	20250429	133800	56488386	1863	1863	1863	1863	0
340	20250429	133700	56488386	1863	1863	1863	1863	0
341	20250429	133600	56488386	1863	1863	1863	1863	0
342	20250429	133500	56488386	1863	1863	1863	1863	0
343	20250429	133400	56488386	1863	1863	1863	1863	0
344	20250429	133300	56488386	1863	1863	1863	1863	0
345	20250429	133200	56488386	1863	1863	1863	1863	0
346	20250429	133100	56488386	1863	1859	1863	1859	247
347	20250429	133000	56028668	1859	1859	1859	1859	0
348	20250429	132900	56028668	1859	1859	1859	1859	0
349	20250429	132800	56028668	1859	1858	1859	1858	540
350	20250429	132700	55024868	1850	1850	1850	1850	0
351	20250429	132600	55024868	1850	1850	1850	1850	0
352	20250429	132500	55024868	1850	1851	1851	1850	270
353	20250429	132400	54525324	1848	1848	1848	1848	0
354	20250429	132300	54525324	1848	1848	1848	1848	0
355	20250429	132200	54525324	1848	1848	1848	1848	0
356	20250429	132100	54525324	1848	1848	1848	1848	0
357	20250429	132000	54525324	1848	1848	1848	1848	542
358	20250429	131900	53523708	1846	1846	1846	1846	1
359	20250429	131800	53521862	1851	1851	1851	1851	0
360	20250429	131700	53521862	1851	1851	1851	1851	0
361	20250429	131600	53521862	1851	1851	1851	1851	0
362	20250429	131500	53521862	1851	1851	1851	1851	0
363	20250429	131400	53521862	1851	1851	1851	1851	42
364	20250429	131300	53444120	1854	1854	1854	1854	0
365	20250429	131200	53444120	1854	1854	1854	1854	0
366	20250429	131100	53444120	1854	1854	1854	1854	0
367	20250429	131000	53444120	1854	1854	1854	1854	0
368	20250429	130900	53444120	1854	1854	1854	1854	0
369	20250429	130800	53444120	1854	1854	1854	1854	0
370	20250429	130700	53444120	1854	1854	1854	1854	0
371	20250429	130600	53444120	1854	1854	1854	1854	0
372	20250429	130500	53444120	1854	1854	1854	1854	0
373	20250429	130400	53444120	1854	1854	1854	1854	1
374	20250429	130300	53442266	1857	1857	1857	1857	0
375	20250429	130200	53442266	1857	1857	1857	1857	0
376	20250429	130100	53442266	1857	1857	1857	1857	1
377	20250429	130000	53440409	1858	1858	1858	1858	0
378	20250429	125900	53440409	1858	1858	1858	1858	0
379	20250429	125800	53440409	1858	1858	1858	1858	0
380	20250429	125700	53440409	1858	1858	1858	1858	0
381	20250429	125600	53440409	1858	1858	1858	1858	0
382	20250429	125500	53440409	1858	1858	1858	1858	0
383	20250429	125400	53440409	1858	1858	1858	1858	0
384	20250429	125300	53440409	1858	1858	1858	1858	1
385	20250429	125200	53438551	1859	1859	1859	1859	0
386	20250429	125100	53438551	1859	1859	1859	1859	0
387	20250429	125000	53438551	1859	1859	1859	1859	0
388	20250429	124900	53438551	1859	1859	1859	1859	0
389	20250429	124800	53438551	1859	1859	1859	1859	0
390	20250429	124700	53438551	1859	1859	1859	1859	0
391	20250429	124600	53438551	1859	1859	1859	1859	0
392	20250429	124500	53438551	1859	1859	1859	1859	0
393	20250429	124400	53438551	1859	1859	1859	1859	0
394	20250429	124300	53438551	1859	1859	1859	1859	0
395	20250429	124200	53438551	1859	1859	1859	1859	0
396	20250429	124100	53438551	1859	1859	1859	1859	0
397	20250429	124000	53438551	1859	1860	1860	1859	980
398	20250429	123900	51616288	1855	1855	1855	1855	0
399	20250429	123800	51616288	1855	1855	1855	1855	0
400	20250429	123700	51616288	1855	1855	1855	1855	0
401	20250429	123600	51616288	1855	1855	1855	1855	0
402	20250429	123500	51616288	1855	1855	1855	1855	0
403	20250429	123400	51616288	1855	1855	1855	1855	0
404	20250429	123300	51616288	1855	1855	1855	1855	100
405	20250429	123200	51430788	1851	1863	1863	1851	100
406	20250429	123100	51245563	1861	1861	1861	1861	0
407	20250429	123000	51245563	1861	1861	1861	1861	0
408	20250429	122900	51245563	1861	1860	1861	1860	2
409	20250429	122800	51241842	1859	1859	1859	1859	2
410	20250429	122700	51238124	1858	1855	1858	1855	13
411	20250429	122600	51213984	1855	1855	1855	1855	3
412	20250429	122500	51208419	1854	1854	1854	1854	0
413	20250429	122400	51208419	1854	1854	1854	1854	0
414	20250429	122300	51208419	1854	1854	1854	1854	0
415	20250429	122200	51208419	1854	1854	1854	1854	0
416	20250429	122100	51208419	1854	1854	1854	1854	0
417	20250429	122000	51208419	1854	1854	1854	1854	0
418	20250429	121900	51208419	1854	1854	1854	1854	0
419	20250429	121800	51208419	1854	1854	1854	1854	0
420	20250429	121700	51208419	1854	1853	1854	1853	163
421	20250429	121600	50906267	1850	1848	1850	1848	557
422	20250429	121500	49876916	1846	1846	1846	1846	0
423	20250429	121400	49876916	1846	1846	1846	1846	0
424	20250429	121300	49876916	1846	1846	1846	1846	1
425	20250429	121200	49875070	1845	1843	1845	1843	546
426	20250429	121100	48867704	1843	1845	1846	1843	551
427	20250429	121000	47851115	1844	1844	1845	1843	10
428	20250429	120900	47832678	1850	1852	1852	1850	222
429	20250429	120800	47421902	1853	1853	1853	1853	0
430	20250429	120700	47421902	1853	1853	1853	1853	200
431	20250429	120600	47051302	1852	1852	1852	1852	0
432	20250429	120500	47051302	1852	1852	1852	1852	0
433	20250429	120400	47051302	1852	1852	1852	1852	0
434	20250429	120300	47051302	1852	1852	1852	1852	9
435	20250429	120200	47034634	1851	1851	1851	1851	0
436	20250429	120100	47034634	1851	1851	1851	1851	9
437	20250429	120000	47017975	1852	1852	1852	1852	0
438	20250429	115900	47017975	1852	1852	1852	1852	0
439	20250429	115800	47017975	1852	1852	1852	1852	5
440	20250429	115700	47008715	1853	1853	1853	1853	0
441	20250429	115600	47008715	1853	1853	1853	1853	0
442	20250429	115500	47008715	1853	1853	1853	1853	0
443	20250429	115400	47008715	1853	1853	1853	1853	0
444	20250429	115300	47008715	1853	1853	1853	1853	0
445	20250429	115200	47008715	1853	1853	1853	1853	0
446	20250429	115100	47008715	1853	1853	1853	1853	1
447	20250429	115000	47006862	1853	1853	1853	1853	0
448	20250429	114900	47006862	1853	1853	1853	1853	1
449	20250429	114800	47005009	1852	1851	1852	1851	200
450	20250429	114700	46634610	1850	1847	1850	1847	552
451	20250429	114600	45615051	1847	1850	1850	1847	3
452	20250429	114500	45609506	1853	1853	1853	1853	0
453	20250429	114400	45609506	1853	1853	1853	1853	525
454	20250429	114300	44636681	1856	1856	1856	1856	0
455	20250429	114200	44636681	1856	1856	1856	1856	30
456	20250429	114100	44581001	1860	1860	1860	1860	0
457	20250429	114000	44581001	1860	1860	1860	1860	0
458	20250429	113900	44581001	1860	1860	1860	1860	0
459	20250429	113800	44581001	1860	1860	1860	1860	0
460	20250429	113700	44581001	1860	1860	1860	1860	0
461	20250429	113600	44581001	1860	1860	1860	1860	0
462	20250429	113500	44581001	1860	1860	1860	1860	0
463	20250429	113400	44581001	1860	1860	1860	1860	0
464	20250429	113300	44581001	1860	1860	1860	1860	0
465	20250429	113200	44581001	1860	1860	1860	1860	570
466	20250429	113100	43520801	1866	1866	1866	1866	0
467	20250429	113000	43520801	1866	1866	1866	1866	1
468	20250429	112900	43518935	1867	1867	1867	1867	0
469	20250429	112800	43518935	1867	1867	1867	1867	0
470	20250429	112700	43518935	1867	1867	1867	1867	0
471	20250429	112600	43518935	1867	1867	1867	1867	0
472	20250429	112500	43518935	1867	1867	1867	1867	0
473	20250429	112400	43518935	1867	1867	1867	1867	0
474	20250429	112300	43518935	1867	1872	1872	1867	539
475	20250429	112200	42512613	1875	1875	1875	1875	1
476	20250429	112100	42510738	1866	1873	1873	1866	1106
477	20250429	112000	40444494	1868	1877	1877	1868	1687
478	20250429	111900	37291182	1877	1871	1877	1871	87
479	20250429	111800	37128342	1871	1871	1871	1871	0
480	20250429	111700	37128342	1871	1871	1871	1870	26
481	20250429	111600	37079701	1871	1868	1871	1868	116
482	20250429	111500	36862979	1868	1861	1868	1861	148
483	20250429	111400	36587308	1861	1863	1863	1860	60
484	20250429	111300	36475646	1863	1864	1865	1861	17
485	20250429	111200	36443978	1852	1850	1852	1850	57
486	20250429	111100	36338492	1849	1849	1849	1849	811
487	20250429	111000	34838953	1849	1849	1849	1849	0
488	20250429	110900	34838953	1849	1850	1850	1849	19
489	20250429	110800	34803806	1846	1845	1846	1845	771
490	20250429	110700	33381201	1842	1838	1842	1838	81
491	20250429	110600	33232315	1835	1831	1835	1831	552
492	20250429	110500	32219421	1831	1831	1835	1831	661
493	20250429	110400	31006515	1837	1838	1838	1837	16
494	20250429	110300	30977108	1838	1835	1838	1835	673
495	20250429	110200	29741355	1834	1834	1834	1834	0
496	20250429	110100	29741355	1834	1834	1834	1834	0
497	20250429	110000	29741355	1834	1834	1834	1834	0
498	20250429	105900	29741355	1834	1834	1834	1834	98
499	20250429	105800	29561623	1833	1833	1833	1833	0
500	20250429	105700	29561623	1833	1833	1833	1833	0
501	20250429	105600	29561623	1833	1833	1833	1833	0
502	20250429	105500	29561623	1833	1833	1833	1833	0
503	20250429	105400	29561623	1833	1833	1833	1833	211
504	20250429	105300	29174860	1832	1832	1832	1832	56
505	20250429	105200	29072268	1832	1832	1832	1832	0
506	20250429	105100	29072268	1832	1832	1832	1832	0
507	20250429	105000	29072268	1832	1830	1832	1830	728
508	20250429	104900	27739928	1830	1830	1830	1830	5
509	20250429	104800	27730778	1830	1830	1830	1830	0
510	20250429	104700	27730778	1830	1830	1830	1830	0
511	20250429	104600	27730778	1830	1830	1830	1830	0
512	20250429	104500	27730778	1830	1830	1830	1830	0
513	20250429	104400	27730778	1830	1830	1830	1830	1
514	20250429	104300	27728948	1830	1830	1830	1830	0
515	20250429	104200	27728948	1830	1830	1830	1830	0
516	20250429	104100	27728948	1830	1830	1830	1830	0
517	20250429	104000	27728948	1830	1830	1830	1830	60
518	20250429	103900	27619148	1828	1828	1828	1828	0
519	20250429	103800	27619148	1828	1828	1828	1828	0
520	20250429	103700	27619148	1828	1828	1828	1828	50
521	20250429	103600	27527748	1828	1828	1828	1828	22
522	20250429	103500	27487532	1834	1834	1834	1834	0
523	20250429	103400	27487532	1834	1834	1834	1834	0
524	20250429	103300	27487532	1834	1834	1834	1834	0
525	20250429	103200	27487532	1834	1834	1834	1834	0
526	20250429	103100	27487532	1834	1834	1834	1834	0
527	20250429	103000	27487532	1834	1834	1834	1834	0
528	20250429	102900	27487532	1834	1834	1834	1834	0
529	20250429	102800	27487532	1834	1834	1834	1834	1
530	20250429	102700	27485698	1834	1834	1834	1834	244
531	20250429	102600	27038202	1831	1827	1831	1827	1650
532	20250429	102500	24021259	1828	1828	1828	1828	0
533	20250429	102400	24021259	1828	1828	1828	1828	0
534	20250429	102300	24021259	1828	1828	1828	1828	0
535	20250429	102200	24021259	1828	1828	1828	1828	0
536	20250429	102100	24021259	1828	1828	1828	1828	0
537	20250429	102000	24021259	1828	1828	1828	1828	0
538	20250429	101900	24021259	1828	1828	1828	1828	0
539	20250429	101800	24021259	1828	1828	1828	1828	0
540	20250429	101700	24021259	1828	1830	1830	1828	1532
541	20250429	101600	21218185	1833	1829	1833	1829	774
542	20250429	101500	19801824	1828	1828	1828	1828	0
543	20250429	101400	19801824	1828	1828	1828	1828	99
544	20250429	101300	19620852	1820	1820	1820	1820	0
545	20250429	101200	19620852	1820	1820	1820	1820	0
546	20250429	101100	19620852	1820	1820	1820	1820	0
547	20250429	101000	19620852	1820	1820	1820	1820	0
548	20250429	100900	19620852	1820	1820	1820	1820	0
549	20250429	100800	19620852	1820	1820	1820	1820	0
550	20250429	100700	19620852	1820	1820	1820	1820	0
551	20250429	100600	19620852	1820	1820	1820	1820	0
552	20250429	100500	19620852	1820	1820	1820	1820	0
553	20250429	100400	19620852	1820	1820	1820	1820	0
554	20250429	100300	19620852	1820	1820	1820	1820	0
555	20250429	100200	19620852	1820	1820	1820	1820	0
556	20250429	100100	19620852	1820	1820	1820	1820	0
557	20250429	100000	19620852	1820	1820	1820	1820	0
558	20250429	095900	19620852	1820	1820	1820	1820	0
559	20250429	095800	19620852	1820	1820	1820	1820	0
560	20250429	095700	19620852	1820	1820	1820	1820	578
561	20250429	095600	18568892	1821	1821	1821	1821	0
562	20250429	095500	18568892	1821	1821	1821	1821	0
563	20250429	095400	18568892	1821	1821	1821	1821	0
564	20250429	095300	18568892	1821	1821	1821	1821	0
565	20250429	095200	18568892	1821	1821	1821	1821	0
566	20250429	095100	18568892	1821	1821	1821	1821	0
567	20250429	095000	18568892	1821	1821	1821	1821	0
568	20250429	094900	18568892	1821	1821	1821	1821	0
569	20250429	094800	18568892	1821	1821	1821	1821	0
570	20250429	094700	18568892	1821	1821	1821	1821	0
571	20250429	094600	18568892	1821	1821	1821	1821	0
572	20250429	094500	18568892	1821	1822	1822	1821	13
573	20250429	094400	18545217	1822	1822	1822	1822	0
574	20250429	094300	18545217	1822	1822	1822	1822	9
575	20250429	094200	18528819	1830	1830	1830	1830	0
576	20250429	094100	18528819	1830	1830	1830	1830	0
577	20250429	094000	18528819	1830	1830	1830	1830	0
578	20250429	093900	18528819	1830	1830	1830	1830	0
579	20250429	093800	18528819	1830	1830	1830	1830	0
580	20250429	093700	18528819	1830	1830	1830	1830	0
581	20250429	093600	18528819	1830	1830	1830	1830	0
582	20250429	093500	18528819	1830	1830	1830	1830	0
583	20250429	093400	18528819	1830	1830	1830	1830	13
584	20250429	093300	18505029	1831	1831	1831	1831	0
585	20250429	093200	18505029	1831	1831	1831	1831	0
586	20250429	093100	18505029	1831	1831	1831	1831	1
587	20250429	093000	18503198	1831	1831	1831	1831	5
588	20250429	092900	18494043	1831	1831	1831	1831	0
589	20250429	092800	18494043	1831	1831	1831	1831	0
590	20250429	092700	18494043	1831	1831	1831	1831	0
591	20250429	092600	18494043	1831	1830	1831	1830	51
592	20250429	092500	18400699	1813	1813	1813	1813	580
593	20250429	092400	17349159	1811	1811	1811	1811	1
594	20250429	092300	17347348	1812	1812	1812	1812	0
595	20250429	092200	17347348	1812	1812	1812	1812	0
596	20250429	092100	17347348	1812	1812	1812	1812	0
597	20250429	092000	17347348	1812	1812	1812	1812	0
598	20250429	091900	17347348	1812	1812	1812	1812	0
599	20250429	091800	17347348	1812	1812	1812	1812	0
600	20250429	091700	17347348	1812	1812	1812	1812	39
601	20250429	091600	17276680	1811	1802	1811	1802	4324
602	20250429	091500	9454667	1803	1803	1803	1799	1444
603	20250429	091400	6852536	1811	1811	1811	1811	0
604	20250429	091300	6852536	1811	1813	1813	1810	1259
605	20250429	091200	4570472	1812	1812	1812	1812	0
606	20250429	091100	4570472	1812	1812	1812	1812	0
607	20250429	091000	4570472	1812	1812	1812	1812	0
608	20250429	090900	4570472	1812	1812	1812	1812	0
609	20250429	090800	4570472	1812	1814	1814	1812	24
610	20250429	090700	4526960	1814	1817	1817	1814	81
611	20250429	090600	4379879	1817	1817	1817	1817	0
612	20250429	090500	4379879	1817	1836	1836	1817	1089
613	20250429	090400	2396125	1838	1836	1838	1836	91
614	20250429	090300	2228904	1821	1821	1821	1821	0
615	20250429	090200	2228904	1821	1821	1821	1821	0
616	20250429	090100	2228904	1821	1821	1821	1821	0
617	20250429	090000	2228904	1821	1821	1821	1821	1224