KissMeData/153710/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	200900	21469300	5280	5280	5280	5280	700
3	20250429	200800	21469300	5280	5280	5280	5280	0
4	20250429	200700	21469300	5280	5280	5280	5280	0
5	20250429	200600	21469300	5280	5280	5280	5280	0
6	20250429	200500	21469300	5280	5280	5280	5280	0
7	20250429	200400	21469300	5280	5280	5280	5280	0
8	20250429	200300	21469300	5280	5280	5280	5280	0
9	20250429	200200	21469300	5280	5280	5280	5280	0
10	20250429	200100	21469300	5280	5280	5280	5280	0
11	20250429	200000	21469300	5280	5280	5280	5280	0
12	20250429	195900	21469300	5280	5280	5280	5280	0
13	20250429	195800	21469300	5280	5280	5280	5280	0
14	20250429	195700	21469300	5280	5280	5280	5280	0
15	20250429	195600	21469300	5280	5280	5280	5280	0
16	20250429	195500	21469300	5280	5280	5280	5280	0
17	20250429	195400	21469300	5280	5280	5280	5280	0
18	20250429	195300	21469300	5280	5280	5280	5280	0
19	20250429	195200	21469300	5280	5280	5280	5280	0
20	20250429	195100	21469300	5280	5280	5280	5280	0
21	20250429	195000	21469300	5280	5280	5280	5280	0
22	20250429	194900	21469300	5280	5280	5280	5280	0
23	20250429	194800	21469300	5280	5280	5280	5280	0
24	20250429	194700	21469300	5280	5280	5280	5280	0
25	20250429	194600	21469300	5280	5280	5280	5280	0
26	20250429	194500	21469300	5280	5280	5280	5280	0
27	20250429	194400	21469300	5280	5280	5280	5280	0
28	20250429	194300	21469300	5280	5280	5280	5280	0
29	20250429	194200	21469300	5280	5280	5280	5280	0
30	20250429	194100	21469300	5280	5280	5280	5280	0
31	20250429	194000	21469300	5280	5280	5280	5280	0
32	20250429	193900	21469300	5280	5280	5280	5280	700
33	20250429	193800	21469300	5280	5280	5280	5280	0
34	20250429	193700	21469300	5280	5280	5280	5280	0
35	20250429	193600	21469300	5280	5280	5280	5280	0
36	20250429	193500	21469300	5280	5280	5280	5280	0
37	20250429	193400	21469300	5280	5280	5280	5280	0
38	20250429	193300	21469300	5280	5280	5280	5280	0
39	20250429	193200	21469300	5280	5280	5280	5280	0
40	20250429	193100	21469300	5280	5280	5280	5280	0
41	20250429	193000	21469300	5280	5280	5280	5280	0
42	20250429	192900	21469300	5280	5280	5280	5280	0
43	20250429	192800	21469300	5280	5280	5280	5280	0
44	20250429	192700	21469300	5280	5280	5280	5280	0
45	20250429	192600	21469300	5280	5280	5280	5280	0
46	20250429	192500	21469300	5280	5280	5280	5280	0
47	20250429	192400	21469300	5280	5280	5280	5280	0
48	20250429	192300	21469300	5280	5280	5280	5280	0
49	20250429	192200	21469300	5280	5280	5280	5280	0
50	20250429	192100	21469300	5280	5280	5280	5280	0
51	20250429	192000	21469300	5280	5280	5280	5280	0
52	20250429	191900	21469300	5280	5280	5280	5280	0
53	20250429	191800	21469300	5280	5280	5280	5280	0
54	20250429	191700	21469300	5280	5280	5280	5280	0
55	20250429	191600	21469300	5280	5280	5280	5280	0
56	20250429	191500	21469300	5280	5280	5280	5280	0
57	20250429	191400	21469300	5280	5280	5280	5280	0
58	20250429	191300	21469300	5280	5280	5280	5280	0
59	20250429	191200	21469300	5280	5280	5280	5280	0
60	20250429	191100	21469300	5280	5280	5280	5280	0
61	20250429	191000	21469300	5280	5280	5280	5280	0
62	20250429	190900	21469300	5280	5280	5280	5280	700
63	20250429	190800	21469300	5280	5280	5280	5280	0
64	20250429	190700	21469300	5280	5280	5280	5280	0
65	20250429	190600	21469300	5280	5280	5280	5280	0
66	20250429	190500	21469300	5280	5280	5280	5280	0
67	20250429	190400	21469300	5280	5280	5280	5280	0
68	20250429	190300	21469300	5280	5280	5280	5280	0
69	20250429	190200	21469300	5280	5280	5280	5280	0
70	20250429	190100	21469300	5280	5280	5280	5280	0
71	20250429	190000	21469300	5280	5280	5280	5280	0
72	20250429	185900	21469300	5280	5280	5280	5280	0
73	20250429	185800	21469300	5280	5280	5280	5280	0
74	20250429	185700	21469300	5280	5280	5280	5280	0
75	20250429	185600	21469300	5280	5280	5280	5280	0
76	20250429	185500	21469300	5280	5280	5280	5280	0
77	20250429	185400	21469300	5280	5280	5280	5280	0
78	20250429	185300	21469300	5280	5280	5280	5280	0
79	20250429	185200	21469300	5280	5280	5280	5280	0
80	20250429	185100	21469300	5280	5280	5280	5280	0
81	20250429	185000	21469300	5280	5280	5280	5280	0
82	20250429	184900	21469300	5280	5280	5280	5280	0
83	20250429	184800	21469300	5280	5280	5280	5280	0
84	20250429	184700	21469300	5280	5280	5280	5280	0
85	20250429	184600	21469300	5280	5280	5280	5280	0
86	20250429	184500	21469300	5280	5280	5280	5280	0
87	20250429	184400	21469300	5280	5280	5280	5280	0
88	20250429	184300	21469300	5280	5280	5280	5280	0
89	20250429	184200	21469300	5280	5280	5280	5280	0
90	20250429	184100	21469300	5280	5280	5280	5280	0
91	20250429	184000	21469300	5280	5280	5280	5280	0
92	20250429	183900	21469300	5280	5280	5280	5280	700
93	20250429	183800	21469300	5280	5280	5280	5280	0
94	20250429	183700	21469300	5280	5280	5280	5280	0
95	20250429	183600	21469300	5280	5280	5280	5280	0
96	20250429	183500	21469300	5280	5280	5280	5280	0
97	20250429	183400	21469300	5280	5280	5280	5280	0
98	20250429	183300	21469300	5280	5280	5280	5280	0
99	20250429	183200	21469300	5280	5280	5280	5280	0
100	20250429	183100	21469300	5280	5280	5280	5280	0
101	20250429	183000	21469300	5280	5280	5280	5280	0
102	20250429	182900	21469300	5280	5280	5280	5280	0
103	20250429	182800	21469300	5280	5280	5280	5280	0
104	20250429	182700	21469300	5280	5280	5280	5280	0
105	20250429	182600	21469300	5280	5280	5280	5280	0
106	20250429	182500	21469300	5280	5280	5280	5280	0
107	20250429	182400	21469300	5280	5280	5280	5280	0
108	20250429	182300	21469300	5280	5280	5280	5280	0
109	20250429	182200	21469300	5280	5280	5280	5280	0
110	20250429	182100	21469300	5280	5280	5280	5280	0
111	20250429	182000	21469300	5280	5280	5280	5280	0
112	20250429	181900	21469300	5280	5280	5280	5280	0
113	20250429	181800	21469300	5280	5280	5280	5280	0
114	20250429	181700	21469300	5280	5280	5280	5280	0
115	20250429	181600	21469300	5280	5280	5280	5280	0
116	20250429	181500	21469300	5280	5280	5280	5280	0
117	20250429	181400	21469300	5280	5280	5280	5280	0
118	20250429	181300	21469300	5280	5280	5280	5280	0
119	20250429	181200	21469300	5280	5280	5280	5280	0
120	20250429	181100	21469300	5280	5280	5280	5280	0
121	20250429	181000	21469300	5280	5280	5280	5280	0
122	20250429	180900	21469300	5280	5280	5280	5280	700
123	20250429	180800	21469300	5280	5280	5280	5280	0
124	20250429	180700	21469300	5280	5280	5280	5280	0
125	20250429	180600	21469300	5280	5280	5280	5280	0
126	20250429	180500	21469300	5280	5280	5280	5280	0
127	20250429	180400	21469300	5280	5280	5280	5280	0
128	20250429	180300	21469300	5280	5280	5280	5280	0
129	20250429	180200	21469300	5280	5280	5280	5280	0
130	20250429	180100	21469300	5280	5280	5280	5280	0
131	20250429	180000	21469300	5280	5280	5280	5280	0
132	20250429	175900	21469300	5280	5280	5280	5280	0
133	20250429	175800	21469300	5280	5280	5280	5280	0
134	20250429	175700	21469300	5280	5280	5280	5280	0
135	20250429	175600	21469300	5280	5280	5280	5280	0
136	20250429	175500	21469300	5280	5280	5280	5280	0
137	20250429	175400	21469300	5280	5280	5280	5280	0
138	20250429	175300	21469300	5280	5280	5280	5280	0
139	20250429	175200	21469300	5280	5280	5280	5280	0
140	20250429	175100	21469300	5280	5280	5280	5280	0
141	20250429	175000	21469300	5280	5280	5280	5280	0
142	20250429	174900	21469300	5280	5280	5280	5280	0
143	20250429	174800	21469300	5280	5280	5280	5280	0
144	20250429	174700	21469300	5280	5280	5280	5280	0
145	20250429	174600	21469300	5280	5280	5280	5280	0
146	20250429	174500	21469300	5280	5280	5280	5280	0
147	20250429	174400	21469300	5280	5280	5280	5280	0
148	20250429	174300	21469300	5280	5280	5280	5280	0
149	20250429	174200	21469300	5280	5280	5280	5280	0
150	20250429	174100	21469300	5280	5280	5280	5280	0
151	20250429	174000	21469300	5280	5280	5280	5280	0
152	20250429	173900	21469300	5280	5280	5280	5280	700
153	20250429	173800	21469300	5280	5280	5280	5280	0
154	20250429	173700	21469300	5280	5280	5280	5280	0
155	20250429	173600	21469300	5280	5280	5280	5280	0
156	20250429	173500	21469300	5280	5280	5280	5280	0
157	20250429	173400	21469300	5280	5280	5280	5280	0
158	20250429	173300	21469300	5280	5280	5280	5280	0
159	20250429	173200	21469300	5280	5280	5280	5280	0
160	20250429	173100	21469300	5280	5280	5280	5280	0
161	20250429	173000	21469300	5280	5280	5280	5280	0
162	20250429	172900	21469300	5280	5280	5280	5280	0
163	20250429	172800	21469300	5280	5280	5280	5280	0
164	20250429	172700	21469300	5280	5280	5280	5280	0
165	20250429	172600	21469300	5280	5280	5280	5280	0
166	20250429	172500	21469300	5280	5280	5280	5280	0
167	20250429	172400	21469300	5280	5280	5280	5280	0
168	20250429	172300	21469300	5280	5280	5280	5280	0
169	20250429	172200	21469300	5280	5280	5280	5280	0
170	20250429	172100	21469300	5280	5280	5280	5280	0
171	20250429	172000	21469300	5280	5280	5280	5280	0
172	20250429	171900	21469300	5280	5280	5280	5280	0
173	20250429	171800	21469300	5280	5280	5280	5280	0
174	20250429	171700	21469300	5280	5280	5280	5280	0
175	20250429	171600	21469300	5280	5280	5280	5280	0
176	20250429	171500	21469300	5280	5280	5280	5280	0
177	20250429	171400	21469300	5280	5280	5280	5280	0
178	20250429	171300	21469300	5280	5280	5280	5280	0
179	20250429	171200	21469300	5280	5280	5280	5280	0
180	20250429	171100	21469300	5280	5280	5280	5280	0
181	20250429	171000	21469300	5280	5280	5280	5280	0
182	20250429	170900	21469300	5280	5280	5280	5280	700
183	20250429	170800	21469300	5280	5280	5280	5280	0
184	20250429	170700	21469300	5280	5280	5280	5280	0
185	20250429	170600	21469300	5280	5280	5280	5280	0
186	20250429	170500	21469300	5280	5280	5280	5280	0
187	20250429	170400	21469300	5280	5280	5280	5280	0
188	20250429	170300	21469300	5280	5280	5280	5280	0
189	20250429	170200	21469300	5280	5280	5280	5280	0
190	20250429	170100	21469300	5280	5280	5280	5280	0
191	20250429	170000	21469300	5280	5280	5280	5280	0
192	20250429	165900	21469300	5280	5280	5280	5280	0
193	20250429	165800	21469300	5280	5280	5280	5280	0
194	20250429	165700	21469300	5280	5280	5280	5280	0
195	20250429	165600	21469300	5280	5280	5280	5280	0
196	20250429	165500	21469300	5280	5280	5280	5280	0
197	20250429	165400	21469300	5280	5280	5280	5280	0
198	20250429	165300	21469300	5280	5280	5280	5280	0
199	20250429	165200	21469300	5280	5280	5280	5280	0
200	20250429	165100	21469300	5280	5280	5280	5280	0
201	20250429	165000	21469300	5280	5280	5280	5280	0
202	20250429	164900	21469300	5280	5280	5280	5280	0
203	20250429	164800	21469300	5280	5280	5280	5280	0
204	20250429	164700	21469300	5280	5280	5280	5280	0
205	20250429	164600	21469300	5280	5280	5280	5280	0
206	20250429	164500	21469300	5280	5280	5280	5280	0
207	20250429	164400	21469300	5280	5280	5280	5280	0
208	20250429	164300	21469300	5280	5280	5280	5280	0
209	20250429	164200	21469300	5280	5280	5280	5280	0
210	20250429	164100	21469300	5280	5280	5280	5280	0
211	20250429	164000	21469300	5280	5280	5280	5280	0
212	20250429	163900	21469300	5280	5280	5280	5280	700
213	20250429	163800	21469300	5280	5280	5280	5280	0
214	20250429	163700	21469300	5280	5280	5280	5280	0
215	20250429	163600	21469300	5280	5280	5280	5280	0
216	20250429	163500	21469300	5280	5280	5280	5280	0
217	20250429	163400	21469300	5280	5280	5280	5280	0
218	20250429	163300	21469300	5280	5280	5280	5280	0
219	20250429	163200	21469300	5280	5280	5280	5280	0
220	20250429	163100	21469300	5280	5280	5280	5280	0
221	20250429	163000	21469300	5280	5280	5280	5280	0
222	20250429	162900	21469300	5280	5280	5280	5280	0
223	20250429	162800	21469300	5280	5280	5280	5280	0
224	20250429	162700	21469300	5280	5280	5280	5280	0
225	20250429	162600	21469300	5280	5280	5280	5280	0
226	20250429	162500	21469300	5280	5280	5280	5280	0
227	20250429	162400	21469300	5280	5280	5280	5280	0
228	20250429	162300	21469300	5280	5280	5280	5280	0
229	20250429	162200	21469300	5280	5280	5280	5280	0
230	20250429	162100	21469300	5280	5280	5280	5280	0
231	20250429	162000	21469300	5280	5280	5280	5280	0
232	20250429	161900	21469300	5280	5280	5280	5280	0
233	20250429	161800	21469300	5280	5280	5280	5280	0
234	20250429	161700	21469300	5280	5280	5280	5280	0
235	20250429	161600	21469300	5280	5280	5280	5280	0
236	20250429	161500	21469300	5280	5280	5280	5280	0
237	20250429	161400	21469300	5280	5280	5280	5280	0
238	20250429	161300	21469300	5280	5280	5280	5280	0
239	20250429	161200	21469300	5280	5280	5280	5280	0
240	20250429	161100	21469300	5280	5280	5280	5280	0
241	20250429	161000	21469300	5280	5280	5280	5280	0
242	20250429	160900	21469300	5280	5280	5280	5280	700
243	20250429	160800	21469300	5280	5280	5280	5280	0
244	20250429	160700	21469300	5280	5280	5280	5280	0
245	20250429	160600	21469300	5280	5280	5280	5280	0
246	20250429	160500	21469300	5280	5280	5280	5280	0
247	20250429	160400	21469300	5280	5280	5280	5280	0
248	20250429	160300	21469300	5280	5280	5280	5280	0
249	20250429	160200	21469300	5280	5280	5280	5280	0
250	20250429	160100	21469300	5280	5280	5280	5280	0
251	20250429	160000	21469300	5280	5280	5280	5280	0
252	20250429	155900	21469300	5280	5280	5280	5280	0
253	20250429	155800	21469300	5280	5280	5280	5280	0
254	20250429	155700	21469300	5280	5280	5280	5280	0
255	20250429	155600	21469300	5280	5280	5280	5280	0
256	20250429	155500	21469300	5280	5280	5280	5280	0
257	20250429	155400	21469300	5280	5280	5280	5280	0
258	20250429	155300	21469300	5280	5280	5280	5280	0
259	20250429	155200	21469300	5280	5280	5280	5280	0
260	20250429	155100	21469300	5280	5280	5280	5280	0
261	20250429	155000	21469300	5280	5280	5280	5280	0
262	20250429	154900	21469300	5280	5280	5280	5280	0
263	20250429	154800	21469300	5280	5280	5280	5280	0
264	20250429	154700	21469300	5280	5280	5280	5280	0
265	20250429	154600	21469300	5280	5280	5280	5280	0
266	20250429	154500	21469300	5280	5280	5280	5280	0
267	20250429	154400	21469300	5280	5280	5280	5280	0
268	20250429	154300	21469300	5280	5280	5280	5280	0
269	20250429	154200	21469300	5280	5280	5280	5280	0
270	20250429	154100	21469300	5280	5280	5280	5280	0
271	20250429	154000	21469300	5280	5280	5280	5280	0
272	20250429	153900	21469300	5280	5280	5280	5280	700
273	20250429	153800	21469300	5280	5280	5280	5280	0
274	20250429	153700	21469300	5280	5280	5280	5280	0
275	20250429	153600	21469300	5280	5280	5280	5280	0
276	20250429	153500	21469300	5280	5280	5280	5280	0
277	20250429	153400	21469300	5280	5280	5280	5280	0
278	20250429	153300	21469300	5280	5280	5280	5280	0
279	20250429	153200	21469300	5280	5280	5280	5280	0
280	20250429	153100	21469300	5280	5280	5280	5280	0
281	20250429	153000	21469300	5280	5280	5280	5280	700
282	20250429	152900	17773300	5260	5260	5260	5260	0
283	20250429	152800	17773300	5260	5260	5260	5260	0
284	20250429	152700	17773300	5260	5260	5260	5260	0
285	20250429	152600	17773300	5260	5260	5260	5260	0
286	20250429	152500	17773300	5260	5260	5260	5260	0
287	20250429	152400	17773300	5260	5260	5260	5260	0
288	20250429	152300	17773300	5260	5260	5260	5260	0
289	20250429	152200	17773300	5260	5260	5260	5260	0
290	20250429	152100	17773300	5260	5260	5260	5260	0
291	20250429	152000	17773300	5260	5260	5260	5260	0
292	20250429	151900	17773300	5260	5250	5260	5250	76
293	20250429	151800	17374290	5250	5250	5250	5250	0
294	20250429	151700	17374290	5250	5250	5250	5250	0
295	20250429	151600	17374290	5250	5250	5250	5250	0
296	20250429	151500	17374290	5250	5250	5250	5250	1
297	20250429	151400	17369040	5260	5260	5260	5260	0
298	20250429	151300	17369040	5260	5260	5260	5260	0
299	20250429	151200	17369040	5260	5260	5260	5260	0
300	20250429	151100	17369040	5260	5260	5260	5260	0
301	20250429	151000	17369040	5260	5260	5260	5260	0
302	20250429	150900	17369040	5260	5260	5260	5260	0
303	20250429	150800	17369040	5260	5260	5260	5260	0
304	20250429	150700	17369040	5260	5260	5260	5260	0
305	20250429	150600	17369040	5260	5260	5260	5260	0
306	20250429	150500	17369040	5260	5260	5260	5260	0
307	20250429	150400	17369040	5260	5260	5260	5260	0
308	20250429	150300	17369040	5260	5260	5260	5260	0
309	20250429	150200	17369040	5260	5260	5260	5260	0
310	20250429	150100	17369040	5260	5260	5260	5260	0
311	20250429	150000	17369040	5260	5260	5260	5260	0
312	20250429	145900	17369040	5260	5260	5260	5260	0
313	20250429	145800	17369040	5260	5260	5260	5260	0
314	20250429	145700	17369040	5260	5260	5260	5260	0
315	20250429	145600	17369040	5260	5260	5260	5260	0
316	20250429	145500	17369040	5260	5260	5260	5260	0
317	20250429	145400	17369040	5260	5260	5260	5260	0
318	20250429	145300	17369040	5260	5260	5260	5260	0
319	20250429	145200	17369040	5260	5260	5260	5260	0
320	20250429	145100	17369040	5260	5260	5260	5260	0
321	20250429	145000	17369040	5260	5260	5260	5260	0
322	20250429	144900	17369040	5260	5260	5260	5260	0
323	20250429	144800	17369040	5260	5260	5260	5260	0
324	20250429	144700	17369040	5260	5260	5260	5260	4
325	20250429	144600	17348000	5260	5260	5260	5260	1
326	20250429	144500	17342740	5260	5260	5260	5260	0
327	20250429	144400	17342740	5260	5260	5260	5260	2
328	20250429	144300	17332220	5260	5260	5260	5260	0
329	20250429	144200	17332220	5260	5260	5260	5260	0
330	20250429	144100	17332220	5260	5260	5260	5260	0
331	20250429	144000	17332220	5260	5260	5260	5260	1
332	20250429	143900	17326960	5230	5230	5230	5230	0
333	20250429	143800	17326960	5230	5230	5230	5230	1
334	20250429	143700	17321730	5240	5240	5240	5240	0
335	20250429	143600	17321730	5240	5240	5240	5240	0
336	20250429	143500	17321730	5240	5240	5240	5240	0
337	20250429	143400	17321730	5240	5240	5240	5240	0
338	20250429	143300	17321730	5240	5240	5240	5240	1
339	20250429	143200	17316490	5250	5250	5250	5250	0
340	20250429	143100	17316490	5250	5250	5250	5250	0
341	20250429	143000	17316490	5250	5250	5250	5250	0
342	20250429	142900	17316490	5250	5250	5250	5250	1
343	20250429	142800	17311240	5220	5220	5220	5220	0
344	20250429	142700	17311240	5220	5220	5220	5220	0
345	20250429	142600	17311240	5220	5220	5220	5220	0
346	20250429	142500	17311240	5220	5220	5220	5220	0
347	20250429	142400	17311240	5220	5220	5220	5220	14
348	20250429	142300	17238160	5230	5230	5230	5230	1
349	20250429	142200	17232930	5240	5240	5240	5240	0
350	20250429	142100	17232930	5240	5240	5240	5240	1
351	20250429	142000	17227690	5260	5260	5260	5260	0
352	20250429	141900	17227690	5260	5260	5260	5260	0
353	20250429	141800	17227690	5260	5260	5260	5260	0
354	20250429	141700	17227690	5260	5260	5260	5260	0
355	20250429	141600	17227690	5260	5260	5260	5260	0
356	20250429	141500	17227690	5260	5260	5260	5260	0
357	20250429	141400	17227690	5260	5260	5260	5260	0
358	20250429	141300	17227690	5260	5260	5260	5260	0
359	20250429	141200	17227690	5260	5260	5260	5260	0
360	20250429	141100	17227690	5260	5260	5260	5260	0
361	20250429	141000	17227690	5260	5260	5260	5260	0
362	20250429	140900	17227690	5260	5260	5260	5260	0
363	20250429	140800	17227690	5260	5260	5260	5260	7
364	20250429	140700	17190870	5245	5245	5245	5245	0
365	20250429	140600	17190870	5245	5245	5245	5245	0
366	20250429	140500	17190870	5245	5245	5245	5245	0
367	20250429	140400	17190870	5245	5245	5245	5245	0
368	20250429	140300	17190870	5245	5245	5245	5245	1
369	20250429	140200	17185625	5220	5250	5250	5220	400
370	20250429	140100	15094715	5260	5260	5260	5260	0
371	20250429	140000	15094715	5260	5260	5260	5260	0
372	20250429	135900	15094715	5260	5260	5260	5260	0
373	20250429	135800	15094715	5260	5260	5260	5260	0
374	20250429	135700	15094715	5260	5260	5260	5260	0
375	20250429	135600	15094715	5260	5260	5260	5260	0
376	20250429	135500	15094715	5260	5260	5260	5260	0
377	20250429	135400	15094715	5260	5260	5260	5260	0
378	20250429	135300	15094715	5260	5260	5260	5260	0
379	20250429	135200	15094715	5260	5260	5260	5260	0
380	20250429	135100	15094715	5260	5260	5260	5260	44
381	20250429	135000	14863275	5270	5270	5270	5270	0
382	20250429	134900	14863275	5270	5270	5270	5270	0
383	20250429	134800	14863275	5270	5270	5270	5270	0
384	20250429	134700	14863275	5270	5270	5270	5270	0
385	20250429	134600	14863275	5270	5270	5270	5270	1
386	20250429	134500	14858005	5260	5260	5260	5260	0
387	20250429	134400	14858005	5260	5260	5260	5260	0
388	20250429	134300	14858005	5260	5260	5260	5260	0
389	20250429	134200	14858005	5260	5260	5260	5260	2
390	20250429	134100	14847485	5260	5260	5260	5260	0
391	20250429	134000	14847485	5260	5260	5260	5260	11
392	20250429	133900	14789625	5260	5260	5260	5260	0
393	20250429	133800	14789625	5260	5260	5260	5260	0
394	20250429	133700	14789625	5260	5260	5260	5260	0
395	20250429	133600	14789625	5260	5260	5260	5260	0
396	20250429	133500	14789625	5260	5260	5260	5260	0
397	20250429	133400	14789625	5260	5260	5260	5260	0
398	20250429	133300	14789625	5260	5260	5260	5260	0
399	20250429	133200	14789625	5260	5260	5260	5260	0
400	20250429	133100	14789625	5260	5260	5260	5260	1000
401	20250429	133000	9529625	5265	5265	5265	5265	13
402	20250429	132900	9461180	5265	5265	5265	5265	0
403	20250429	132800	9461180	5265	5265	5265	5265	0
404	20250429	132700	9461180	5265	5265	5265	5265	0
405	20250429	132600	9461180	5265	5265	5265	5265	0
406	20250429	132500	9461180	5265	5265	5265	5265	0
407	20250429	132400	9461180	5265	5265	5265	5265	0
408	20250429	132300	9461180	5265	5265	5265	5265	0
409	20250429	132200	9461180	5265	5265	5265	5265	0
410	20250429	132100	9461180	5265	5265	5265	5265	0
411	20250429	132000	9461180	5265	5265	5265	5265	0
412	20250429	131900	9461180	5265	5265	5265	5265	0
413	20250429	131800	9461180	5265	5265	5265	5265	0
414	20250429	131700	9461180	5265	5265	5265	5265	0
415	20250429	131600	9461180	5265	5265	5265	5265	0
416	20250429	131500	9461180	5265	5265	5265	5265	0
417	20250429	131400	9461180	5265	5265	5265	5265	0
418	20250429	131300	9461180	5265	5265	5265	5265	0
419	20250429	131200	9461180	5265	5265	5265	5265	0
420	20250429	131100	9461180	5265	5265	5265	5265	0
421	20250429	131000	9461180	5265	5265	5265	5265	0
422	20250429	130900	9461180	5265	5265	5265	5265	0
423	20250429	130800	9461180	5265	5265	5265	5265	0
424	20250429	130700	9461180	5265	5265	5265	5265	0
425	20250429	130600	9461180	5265	5265	5265	5265	2
426	20250429	130500	9450650	5260	5260	5260	5260	0
427	20250429	130400	9450650	5260	5260	5260	5260	0
428	20250429	130300	9450650	5260	5260	5260	5260	0
429	20250429	130200	9450650	5260	5260	5260	5260	0
430	20250429	130100	9450650	5260	5260	5260	5260	0
431	20250429	130000	9450650	5260	5260	5260	5260	0
432	20250429	125900	9450650	5260	5260	5260	5260	0
433	20250429	125800	9450650	5260	5260	5260	5260	0
434	20250429	125700	9450650	5260	5260	5260	5260	0
435	20250429	125600	9450650	5260	5260	5260	5260	0
436	20250429	125500	9450650	5260	5260	5260	5260	0
437	20250429	125400	9450650	5260	5260	5260	5260	0
438	20250429	125300	9450650	5260	5260	5260	5260	0
439	20250429	125200	9450650	5260	5260	5260	5260	0
440	20250429	125100	9450650	5260	5260	5260	5260	0
441	20250429	125000	9450650	5260	5260	5260	5260	0
442	20250429	124900	9450650	5260	5260	5260	5260	0
443	20250429	124800	9450650	5260	5260	5260	5260	0
444	20250429	124700	9450650	5260	5260	5260	5260	0
445	20250429	124600	9450650	5260	5260	5260	5260	0
446	20250429	124500	9450650	5260	5260	5260	5260	0
447	20250429	124400	9450650	5260	5260	5260	5260	0
448	20250429	124300	9450650	5260	5260	5260	5260	0
449	20250429	124200	9450650	5260	5260	5260	5260	0
450	20250429	124100	9450650	5260	5260	5260	5260	0
451	20250429	124000	9450650	5260	5260	5260	5260	0
452	20250429	123900	9450650	5260	5260	5260	5260	0
453	20250429	123800	9450650	5260	5260	5260	5260	0
454	20250429	123700	9450650	5260	5260	5260	5260	0
455	20250429	123600	9450650	5260	5260	5260	5260	0
456	20250429	123500	9450650	5260	5260	5260	5260	0
457	20250429	123400	9450650	5260	5260	5260	5260	0
458	20250429	123300	9450650	5260	5260	5260	5260	0
459	20250429	123200	9450650	5260	5260	5260	5260	0
460	20250429	123100	9450650	5260	5260	5260	5260	0
461	20250429	123000	9450650	5260	5260	5260	5260	0
462	20250429	122900	9450650	5260	5260	5260	5260	0
463	20250429	122800	9450650	5260	5260	5260	5260	0
464	20250429	122700	9450650	5260	5260	5260	5260	0
465	20250429	122600	9450650	5260	5260	5260	5260	194
466	20250429	122500	8430210	5260	5260	5260	5260	0
467	20250429	122400	8430210	5260	5260	5260	5260	0
468	20250429	122300	8430210	5260	5260	5260	5260	1
469	20250429	122200	8424950	5270	5270	5270	5270	0
470	20250429	122100	8424950	5270	5270	5270	5270	0
471	20250429	122000	8424950	5270	5270	5270	5270	0
472	20250429	121900	8424950	5270	5270	5270	5270	0
473	20250429	121800	8424950	5270	5270	5270	5270	0
474	20250429	121700	8424950	5270	5270	5270	5270	0
475	20250429	121600	8424950	5270	5270	5270	5270	0
476	20250429	121500	8424950	5270	5270	5270	5270	0
477	20250429	121400	8424950	5270	5270	5270	5270	0
478	20250429	121300	8424950	5270	5270	5270	5270	0
479	20250429	121200	8424950	5270	5270	5270	5270	0
480	20250429	121100	8424950	5270	5270	5270	5270	102
481	20250429	121000	7887410	5260	5260	5260	5260	0
482	20250429	120900	7887410	5260	5260	5260	5260	1
483	20250429	120800	7882150	5270	5270	5270	5270	0
484	20250429	120700	7882150	5270	5270	5270	5270	0
485	20250429	120600	7882150	5270	5270	5270	5270	0
486	20250429	120500	7882150	5270	5270	5270	5270	0
487	20250429	120400	7882150	5270	5270	5270	5270	0
488	20250429	120300	7882150	5270	5270	5270	5270	0
489	20250429	120200	7882150	5270	5270	5270	5270	0
490	20250429	120100	7882150	5270	5270	5270	5270	0
491	20250429	120000	7882150	5270	5270	5270	5270	0
492	20250429	115900	7882150	5270	5270	5270	5270	0
493	20250429	115800	7882150	5270	5270	5270	5270	0
494	20250429	115700	7882150	5270	5270	5270	5270	0
495	20250429	115600	7882150	5270	5270	5270	5270	0
496	20250429	115500	7882150	5270	5270	5270	5270	0
497	20250429	115400	7882150	5270	5270	5270	5270	0
498	20250429	115300	7882150	5270	5270	5270	5270	0
499	20250429	115200	7882150	5270	5270	5270	5270	0
500	20250429	115100	7882150	5270	5270	5270	5270	0
501	20250429	115000	7882150	5270	5270	5270	5270	0
502	20250429	114900	7882150	5270	5270	5270	5270	0
503	20250429	114800	7882150	5270	5270	5270	5270	0
504	20250429	114700	7882150	5270	5270	5270	5270	0
505	20250429	114600	7882150	5270	5270	5270	5270	0
506	20250429	114500	7882150	5270	5270	5270	5270	0
507	20250429	114400	7882150	5270	5270	5270	5270	0
508	20250429	114300	7882150	5270	5270	5270	5270	0
509	20250429	114200	7882150	5270	5270	5270	5270	0
510	20250429	114100	7882150	5270	5270	5270	5270	0
511	20250429	114000	7882150	5270	5270	5270	5270	0
512	20250429	113900	7882150	5270	5270	5270	5270	0
513	20250429	113800	7882150	5270	5270	5270	5270	0
514	20250429	113700	7882150	5270	5270	5270	5270	0
515	20250429	113600	7882150	5270	5270	5270	5270	0
516	20250429	113500	7882150	5270	5270	5270	5270	0
517	20250429	113400	7882150	5270	5270	5270	5270	0
518	20250429	113300	7882150	5270	5270	5270	5270	0
519	20250429	113200	7882150	5270	5270	5270	5270	0
520	20250429	113100	7882150	5270	5270	5270	5270	0
521	20250429	113000	7882150	5270	5270	5270	5270	0
522	20250429	112900	7882150	5270	5270	5270	5270	0
523	20250429	112800	7882150	5270	5270	5270	5270	0
524	20250429	112700	7882150	5270	5270	5270	5270	0
525	20250429	112600	7882150	5270	5270	5270	5270	0
526	20250429	112500	7882150	5270	5270	5270	5270	0
527	20250429	112400	7882150	5270	5270	5270	5270	0
528	20250429	112300	7882150	5270	5270	5270	5270	0
529	20250429	112200	7882150	5270	5270	5270	5270	0
530	20250429	112100	7882150	5270	5270	5270	5270	0
531	20250429	112000	7882150	5270	5270	5270	5270	0
532	20250429	111900	7882150	5270	5270	5270	5270	0
533	20250429	111800	7882150	5270	5260	5270	5260	570
534	20250429	111700	4882450	5260	5260	5260	5260	0
535	20250429	111600	4882450	5260	5260	5260	5260	0
536	20250429	111500	4882450	5260	5260	5260	5260	0
537	20250429	111400	4882450	5260	5260	5260	5260	0
538	20250429	111300	4882450	5260	5260	5260	5260	0
539	20250429	111200	4882450	5260	5260	5260	5260	0
540	20250429	111100	4882450	5260	5260	5260	5260	0
541	20250429	111000	4882450	5260	5260	5260	5260	0
542	20250429	110900	4882450	5260	5260	5260	5260	0
543	20250429	110800	4882450	5260	5260	5260	5260	0
544	20250429	110700	4882450	5260	5260	5260	5260	0
545	20250429	110600	4882450	5260	5260	5260	5260	0
546	20250429	110500	4882450	5260	5260	5260	5260	0
547	20250429	110400	4882450	5260	5260	5260	5260	0
548	20250429	110300	4882450	5260	5260	5260	5260	0
549	20250429	110200	4882450	5260	5260	5260	5260	0
550	20250429	110100	4882450	5260	5260	5260	5260	0
551	20250429	110000	4882450	5260	5260	5260	5260	0
552	20250429	105900	4882450	5260	5260	5260	5260	0
553	20250429	105800	4882450	5260	5260	5260	5260	1
554	20250429	105700	4877190	5240	5240	5240	5240	54
555	20250429	105600	4594230	5240	5240	5240	5240	0
556	20250429	105500	4594230	5240	5240	5240	5240	0
557	20250429	105400	4594230	5240	5240	5240	5240	0
558	20250429	105300	4594230	5240	5240	5240	5240	2
559	20250429	105200	4583750	5220	5220	5220	5220	0
560	20250429	105100	4583750	5220	5220	5220	5220	0
561	20250429	105000	4583750	5220	5220	5220	5220	0
562	20250429	104900	4583750	5220	5220	5220	5220	0
563	20250429	104800	4583750	5220	5220	5220	5220	20
564	20250429	104700	4479350	5240	5240	5240	5240	0
565	20250429	104600	4479350	5240	5230	5240	5230	7
566	20250429	104500	4442730	5230	5230	5230	5230	0
567	20250429	104400	4442730	5230	5230	5230	5230	0
568	20250429	104300	4442730	5230	5230	5230	5230	0
569	20250429	104200	4442730	5230	5230	5230	5230	0
570	20250429	104100	4442730	5230	5230	5230	5230	0
571	20250429	104000	4442730	5230	5230	5230	5230	0
572	20250429	103900	4442730	5230	5230	5230	5230	11
573	20250429	103800	4385200	5230	5230	5230	5230	0
574	20250429	103700	4385200	5230	5230	5230	5230	0
575	20250429	103600	4385200	5230	5230	5230	5230	500
576	20250429	103500	1770200	5230	5230	5230	5230	0
577	20250429	103400	1770200	5230	5230	5230	5230	0
578	20250429	103300	1770200	5230	5230	5230	5230	0
579	20250429	103200	1770200	5230	5230	5230	5230	0
580	20250429	103100	1770200	5230	5230	5230	5230	0
581	20250429	103000	1770200	5230	5230	5230	5230	0
582	20250429	102900	1770200	5230	5230	5230	5230	0
583	20250429	102800	1770200	5230	5230	5230	5230	0
584	20250429	102700	1770200	5230	5230	5230	5230	0
585	20250429	102600	1770200	5230	5230	5230	5230	0
586	20250429	102500	1770200	5230	5230	5230	5230	0
587	20250429	102400	1770200	5230	5230	5230	5230	0
588	20250429	102300	1770200	5230	5230	5230	5230	0
589	20250429	102200	1770200	5230	5230	5230	5230	0
590	20250429	102100	1770200	5230	5230	5230	5230	1
591	20250429	102000	1764970	5230	5230	5230	5230	0
592	20250429	101900	1764970	5230	5230	5230	5230	0
593	20250429	101800	1764970	5230	5230	5230	5230	0
594	20250429	101700	1764970	5230	5230	5230	5230	0
595	20250429	101600	1764970	5230	5230	5230	5230	0
596	20250429	101500	1764970	5230	5230	5230	5230	0
597	20250429	101400	1764970	5230	5230	5230	5230	2
598	20250429	101300	1754510	5230	5230	5230	5230	0
599	20250429	101200	1754510	5230	5230	5230	5230	0
600	20250429	101100	1754510	5230	5230	5230	5230	0
601	20250429	101000	1754510	5230	5230	5230	5230	0
602	20250429	100900	1754510	5230	5230	5230	5230	1
603	20250429	100800	1749280	5220	5220	5220	5220	0
604	20250429	100700	1749280	5220	5220	5220	5220	0
605	20250429	100600	1749280	5220	5220	5220	5220	0
606	20250429	100500	1749280	5220	5220	5220	5220	54
607	20250429	100400	1467400	5220	5220	5220	5220	0
608	20250429	100300	1467400	5220	5220	5220	5220	0
609	20250429	100200	1467400	5220	5220	5220	5220	0
610	20250429	100100	1467400	5220	5220	5220	5220	2
611	20250429	100000	1456960	5220	5220	5220	5220	0
612	20250429	095900	1456960	5220	5220	5220	5220	0
613	20250429	095800	1456960	5220	5220	5220	5220	0
614	20250429	095700	1456960	5220	5220	5220	5220	0
615	20250429	095600	1456960	5220	5220	5220	5220	0
616	20250429	095500	1456960	5220	5220	5220	5220	0
617	20250429	095400	1456960	5220	5220	5220	5220	1
618	20250429	095300	1451740	5230	5230	5230	5230	0
619	20250429	095200	1451740	5230	5230	5230	5230	0
620	20250429	095100	1451740	5230	5230	5230	5230	0
621	20250429	095000	1451740	5230	5230	5230	5230	0
622	20250429	094900	1451740	5230	5230	5230	5230	0
623	20250429	094800	1451740	5230	5230	5230	5230	0
624	20250429	094700	1451740	5230	5230	5230	5230	0
625	20250429	094600	1451740	5230	5230	5230	5230	2
626	20250429	094500	1441280	5240	5240	5240	5240	1
627	20250429	094400	1436040	5240	5240	5240	5240	2
628	20250429	094300	1425560	5240	5240	5240	5240	0
629	20250429	094200	1425560	5240	5240	5240	5240	0
630	20250429	094100	1425560	5240	5240	5240	5240	0
631	20250429	094000	1425560	5240	5240	5240	5240	0
632	20250429	093900	1425560	5240	5240	5240	5240	0
633	20250429	093800	1425560	5240	5240	5240	5240	0
634	20250429	093700	1425560	5240	5240	5240	5240	0
635	20250429	093600	1425560	5240	5240	5240	5240	0
636	20250429	093500	1425560	5240	5240	5240	5240	0
637	20250429	093400	1425560	5240	5240	5240	5240	0
638	20250429	093300	1425560	5240	5240	5240	5240	0
639	20250429	093200	1425560	5240	5240	5240	5240	0
640	20250429	093100	1425560	5240	5240	5240	5240	0
641	20250429	093000	1425560	5240	5240	5240	5240	12
642	20250429	092900	1362680	5230	5230	5230	5230	4
643	20250429	092800	1341760	5200	5230	5230	5200	200
644	20250429	092700	299690	5270	5270	5270	5270	0
645	20250429	092600	299690	5270	5270	5270	5270	0
646	20250429	092500	299690	5270	5270	5270	5270	0
647	20250429	092400	299690	5270	5270	5270	5270	0
648	20250429	092300	299690	5270	5270	5270	5270	0
649	20250429	092200	299690	5270	5270	5270	5270	0
650	20250429	092100	299690	5270	5270	5270	5270	0
651	20250429	092000	299690	5270	5270	5270	5270	0
652	20250429	091900	299690	5270	5270	5270	5270	0
653	20250429	091800	299690	5270	5270	5270	5270	0
654	20250429	091700	299690	5270	5270	5270	5270	0
655	20250429	091600	299690	5270	5270	5270	5270	10
656	20250429	091500	246990	5270	5270	5270	5270	0
657	20250429	091400	246990	5270	5270	5270	5270	0
658	20250429	091300	246990	5270	5260	5270	5260	35
659	20250429	091200	62630	5270	5270	5270	5270	0
660	20250429	091100	62630	5270	5270	5270	5270	0
661	20250429	091000	62630	5270	5270	5270	5270	0
662	20250429	090900	62630	5270	5270	5270	5270	0
663	20250429	090800	62630	5270	5270	5270	5270	0
664	20250429	090700	62630	5270	5270	5270	5270	0
665	20250429	090600	62630	5270	5270	5270	5270	0
666	20250429	090500	62630	5270	5270	5270	5270	0
667	20250429	090400	62630	5270	5270	5270	5270	0
668	20250429	090300	62630	5270	5270	5270	5270	0
669	20250429	090200	62630	5270	5270	5270	5270	0
670	20250429	090100	62630	5270	5270	5270	5270	0
671	20250429	090000	62630	5270	5210	5270	5210	12