KissMeData/418550/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	211400	756747800	9690	9690	9690	9690	1127
3	20250429	211300	756747800	9690	9690	9690	9690	0
4	20250429	211200	756747800	9690	9690	9690	9690	0
5	20250429	211100	756747800	9690	9690	9690	9690	0
6	20250429	211000	756747800	9690	9690	9690	9690	0
7	20250429	210900	756747800	9690	9690	9690	9690	0
8	20250429	210800	756747800	9690	9690	9690	9690	0
9	20250429	210700	756747800	9690	9690	9690	9690	0
10	20250429	210600	756747800	9690	9690	9690	9690	0
11	20250429	210500	756747800	9690	9690	9690	9690	0
12	20250429	210400	756747800	9690	9690	9690	9690	0
13	20250429	210300	756747800	9690	9690	9690	9690	0
14	20250429	210200	756747800	9690	9690	9690	9690	0
15	20250429	210100	756747800	9690	9690	9690	9690	0
16	20250429	210000	756747800	9690	9690	9690	9690	0
17	20250429	205900	756747800	9690	9690	9690	9690	0
18	20250429	205800	756747800	9690	9690	9690	9690	0
19	20250429	205700	756747800	9690	9690	9690	9690	0
20	20250429	205600	756747800	9690	9690	9690	9690	0
21	20250429	205500	756747800	9690	9690	9690	9690	0
22	20250429	205400	756747800	9690	9690	9690	9690	0
23	20250429	205300	756747800	9690	9690	9690	9690	0
24	20250429	205200	756747800	9690	9690	9690	9690	0
25	20250429	205100	756747800	9690	9690	9690	9690	0
26	20250429	205000	756747800	9690	9690	9690	9690	0
27	20250429	204900	756747800	9690	9690	9690	9690	0
28	20250429	204800	756747800	9690	9690	9690	9690	0
29	20250429	204700	756747800	9690	9690	9690	9690	0
30	20250429	204600	756747800	9690	9690	9690	9690	0
31	20250429	204500	756747800	9690	9690	9690	9690	0
32	20250429	204400	756747800	9690	9690	9690	9690	1127
33	20250429	204300	756747800	9690	9690	9690	9690	0
34	20250429	204200	756747800	9690	9690	9690	9690	0
35	20250429	204100	756747800	9690	9690	9690	9690	0
36	20250429	204000	756747800	9690	9690	9690	9690	0
37	20250429	203900	756747800	9690	9690	9690	9690	0
38	20250429	203800	756747800	9690	9690	9690	9690	0
39	20250429	203700	756747800	9690	9690	9690	9690	0
40	20250429	203600	756747800	9690	9690	9690	9690	0
41	20250429	203500	756747800	9690	9690	9690	9690	0
42	20250429	203400	756747800	9690	9690	9690	9690	0
43	20250429	203300	756747800	9690	9690	9690	9690	0
44	20250429	203200	756747800	9690	9690	9690	9690	0
45	20250429	203100	756747800	9690	9690	9690	9690	0
46	20250429	203000	756747800	9690	9690	9690	9690	0
47	20250429	202900	756747800	9690	9690	9690	9690	0
48	20250429	202800	756747800	9690	9690	9690	9690	0
49	20250429	202700	756747800	9690	9690	9690	9690	0
50	20250429	202600	756747800	9690	9690	9690	9690	0
51	20250429	202500	756747800	9690	9690	9690	9690	0
52	20250429	202400	756747800	9690	9690	9690	9690	0
53	20250429	202300	756747800	9690	9690	9690	9690	0
54	20250429	202200	756747800	9690	9690	9690	9690	0
55	20250429	202100	756747800	9690	9690	9690	9690	0
56	20250429	202000	756747800	9690	9690	9690	9690	0
57	20250429	201900	756747800	9690	9690	9690	9690	0
58	20250429	201800	756747800	9690	9690	9690	9690	0
59	20250429	201700	756747800	9690	9690	9690	9690	0
60	20250429	201600	756747800	9690	9690	9690	9690	0
61	20250429	201500	756747800	9690	9690	9690	9690	0
62	20250429	201400	756747800	9690	9690	9690	9690	1127
63	20250429	201300	756747800	9690	9690	9690	9690	0
64	20250429	201200	756747800	9690	9690	9690	9690	0
65	20250429	201100	756747800	9690	9690	9690	9690	0
66	20250429	201000	756747800	9690	9690	9690	9690	0
67	20250429	200900	756747800	9690	9690	9690	9690	0
68	20250429	200800	756747800	9690	9690	9690	9690	0
69	20250429	200700	756747800	9690	9690	9690	9690	0
70	20250429	200600	756747800	9690	9690	9690	9690	0
71	20250429	200500	756747800	9690	9690	9690	9690	0
72	20250429	200400	756747800	9690	9690	9690	9690	0
73	20250429	200300	756747800	9690	9690	9690	9690	0
74	20250429	200200	756747800	9690	9690	9690	9690	0
75	20250429	200100	756747800	9690	9690	9690	9690	0
76	20250429	200000	756747800	9690	9690	9690	9690	0
77	20250429	195900	756747800	9690	9690	9690	9690	0
78	20250429	195800	756747800	9690	9690	9690	9690	0
79	20250429	195700	756747800	9690	9690	9690	9690	0
80	20250429	195600	756747800	9690	9690	9690	9690	0
81	20250429	195500	756747800	9690	9690	9690	9690	0
82	20250429	195400	756747800	9690	9690	9690	9690	0
83	20250429	195300	756747800	9690	9690	9690	9690	0
84	20250429	195200	756747800	9690	9690	9690	9690	0
85	20250429	195100	756747800	9690	9690	9690	9690	0
86	20250429	195000	756747800	9690	9690	9690	9690	0
87	20250429	194900	756747800	9690	9690	9690	9690	0
88	20250429	194800	756747800	9690	9690	9690	9690	0
89	20250429	194700	756747800	9690	9690	9690	9690	0
90	20250429	194600	756747800	9690	9690	9690	9690	0
91	20250429	194500	756747800	9690	9690	9690	9690	0
92	20250429	194400	756747800	9690	9690	9690	9690	1127
93	20250429	194300	756747800	9690	9690	9690	9690	0
94	20250429	194200	756747800	9690	9690	9690	9690	0
95	20250429	194100	756747800	9690	9690	9690	9690	0
96	20250429	194000	756747800	9690	9690	9690	9690	0
97	20250429	193900	756747800	9690	9690	9690	9690	0
98	20250429	193800	756747800	9690	9690	9690	9690	0
99	20250429	193700	756747800	9690	9690	9690	9690	0
100	20250429	193600	756747800	9690	9690	9690	9690	0
101	20250429	193500	756747800	9690	9690	9690	9690	0
102	20250429	193400	756747800	9690	9690	9690	9690	0
103	20250429	193300	756747800	9690	9690	9690	9690	0
104	20250429	193200	756747800	9690	9690	9690	9690	0
105	20250429	193100	756747800	9690	9690	9690	9690	0
106	20250429	193000	756747800	9690	9690	9690	9690	0
107	20250429	192900	756747800	9690	9690	9690	9690	0
108	20250429	192800	756747800	9690	9690	9690	9690	0
109	20250429	192700	756747800	9690	9690	9690	9690	0
110	20250429	192600	756747800	9690	9690	9690	9690	0
111	20250429	192500	756747800	9690	9690	9690	9690	0
112	20250429	192400	756747800	9690	9690	9690	9690	0
113	20250429	192300	756747800	9690	9690	9690	9690	0
114	20250429	192200	756747800	9690	9690	9690	9690	0
115	20250429	192100	756747800	9690	9690	9690	9690	0
116	20250429	192000	756747800	9690	9690	9690	9690	0
117	20250429	191900	756747800	9690	9690	9690	9690	0
118	20250429	191800	756747800	9690	9690	9690	9690	0
119	20250429	191700	756747800	9690	9690	9690	9690	0
120	20250429	191600	756747800	9690	9690	9690	9690	0
121	20250429	191500	756747800	9690	9690	9690	9690	0
122	20250429	191400	756747800	9690	9690	9690	9690	1127
123	20250429	191300	756747800	9690	9690	9690	9690	0
124	20250429	191200	756747800	9690	9690	9690	9690	0
125	20250429	191100	756747800	9690	9690	9690	9690	0
126	20250429	191000	756747800	9690	9690	9690	9690	0
127	20250429	190900	756747800	9690	9690	9690	9690	0
128	20250429	190800	756747800	9690	9690	9690	9690	0
129	20250429	190700	756747800	9690	9690	9690	9690	0
130	20250429	190600	756747800	9690	9690	9690	9690	0
131	20250429	190500	756747800	9690	9690	9690	9690	0
132	20250429	190400	756747800	9690	9690	9690	9690	0
133	20250429	190300	756747800	9690	9690	9690	9690	0
134	20250429	190200	756747800	9690	9690	9690	9690	0
135	20250429	190100	756747800	9690	9690	9690	9690	0
136	20250429	190000	756747800	9690	9690	9690	9690	0
137	20250429	185900	756747800	9690	9690	9690	9690	0
138	20250429	185800	756747800	9690	9690	9690	9690	0
139	20250429	185700	756747800	9690	9690	9690	9690	0
140	20250429	185600	756747800	9690	9690	9690	9690	0
141	20250429	185500	756747800	9690	9690	9690	9690	0
142	20250429	185400	756747800	9690	9690	9690	9690	0
143	20250429	185300	756747800	9690	9690	9690	9690	0
144	20250429	185200	756747800	9690	9690	9690	9690	0
145	20250429	185100	756747800	9690	9690	9690	9690	0
146	20250429	185000	756747800	9690	9690	9690	9690	0
147	20250429	184900	756747800	9690	9690	9690	9690	0
148	20250429	184800	756747800	9690	9690	9690	9690	0
149	20250429	184700	756747800	9690	9690	9690	9690	0
150	20250429	184600	756747800	9690	9690	9690	9690	0
151	20250429	184500	756747800	9690	9690	9690	9690	0
152	20250429	184400	756747800	9690	9690	9690	9690	1127
153	20250429	184300	756747800	9690	9690	9690	9690	0
154	20250429	184200	756747800	9690	9690	9690	9690	0
155	20250429	184100	756747800	9690	9690	9690	9690	0
156	20250429	184000	756747800	9690	9690	9690	9690	0
157	20250429	183900	756747800	9690	9690	9690	9690	0
158	20250429	183800	756747800	9690	9690	9690	9690	0
159	20250429	183700	756747800	9690	9690	9690	9690	0
160	20250429	183600	756747800	9690	9690	9690	9690	0
161	20250429	183500	756747800	9690	9690	9690	9690	0
162	20250429	183400	756747800	9690	9690	9690	9690	0
163	20250429	183300	756747800	9690	9690	9690	9690	0
164	20250429	183200	756747800	9690	9690	9690	9690	0
165	20250429	183100	756747800	9690	9690	9690	9690	0
166	20250429	183000	756747800	9690	9690	9690	9690	0
167	20250429	182900	756747800	9690	9690	9690	9690	0
168	20250429	182800	756747800	9690	9690	9690	9690	0
169	20250429	182700	756747800	9690	9690	9690	9690	0
170	20250429	182600	756747800	9690	9690	9690	9690	0
171	20250429	182500	756747800	9690	9690	9690	9690	0
172	20250429	182400	756747800	9690	9690	9690	9690	0
173	20250429	182300	756747800	9690	9690	9690	9690	0
174	20250429	182200	756747800	9690	9690	9690	9690	0
175	20250429	182100	756747800	9690	9690	9690	9690	0
176	20250429	182000	756747800	9690	9690	9690	9690	0
177	20250429	181900	756747800	9690	9690	9690	9690	0
178	20250429	181800	756747800	9690	9690	9690	9690	0
179	20250429	181700	756747800	9690	9690	9690	9690	0
180	20250429	181600	756747800	9690	9690	9690	9690	0
181	20250429	181500	756747800	9690	9690	9690	9690	0
182	20250429	181400	756747800	9690	9690	9690	9690	1127
183	20250429	181300	756747800	9690	9690	9690	9690	0
184	20250429	181200	756747800	9690	9690	9690	9690	0
185	20250429	181100	756747800	9690	9690	9690	9690	0
186	20250429	181000	756747800	9690	9690	9690	9690	0
187	20250429	180900	756747800	9690	9690	9690	9690	0
188	20250429	180800	756747800	9690	9690	9690	9690	0
189	20250429	180700	756747800	9690	9690	9690	9690	0
190	20250429	180600	756747800	9690	9690	9690	9690	0
191	20250429	180500	756747800	9690	9690	9690	9690	0
192	20250429	180400	756747800	9690	9690	9690	9690	0
193	20250429	180300	756747800	9690	9690	9690	9690	0
194	20250429	180200	756747800	9690	9690	9690	9690	0
195	20250429	180100	756747800	9690	9690	9690	9690	0
196	20250429	180000	756747800	9690	9690	9690	9690	0
197	20250429	175900	756747800	9690	9690	9690	9690	0
198	20250429	175800	756747800	9690	9690	9690	9690	0
199	20250429	175700	756747800	9690	9690	9690	9690	0
200	20250429	175600	756747800	9690	9690	9690	9690	0
201	20250429	175500	756747800	9690	9690	9690	9690	0
202	20250429	175400	756747800	9690	9690	9690	9690	0
203	20250429	175300	756747800	9690	9690	9690	9690	0
204	20250429	175200	756747800	9690	9690	9690	9690	0
205	20250429	175100	756747800	9690	9690	9690	9690	0
206	20250429	175000	756747800	9690	9690	9690	9690	0
207	20250429	174900	756747800	9690	9690	9690	9690	0
208	20250429	174800	756747800	9690	9690	9690	9690	0
209	20250429	174700	756747800	9690	9690	9690	9690	0
210	20250429	174600	756747800	9690	9690	9690	9690	0
211	20250429	174500	756747800	9690	9690	9690	9690	0
212	20250429	174400	756747800	9690	9690	9690	9690	1127
213	20250429	174300	756747800	9690	9690	9690	9690	0
214	20250429	174200	756747800	9690	9690	9690	9690	0
215	20250429	174100	756747800	9690	9690	9690	9690	0
216	20250429	174000	756747800	9690	9690	9690	9690	0
217	20250429	173900	756747800	9690	9690	9690	9690	0
218	20250429	173800	756747800	9690	9690	9690	9690	0
219	20250429	173700	756747800	9690	9690	9690	9690	0
220	20250429	173600	756747800	9690	9690	9690	9690	0
221	20250429	173500	756747800	9690	9690	9690	9690	0
222	20250429	173400	756747800	9690	9690	9690	9690	0
223	20250429	173300	756747800	9690	9690	9690	9690	0
224	20250429	173200	756747800	9690	9690	9690	9690	0
225	20250429	173100	756747800	9690	9690	9690	9690	0
226	20250429	173000	756747800	9690	9690	9690	9690	0
227	20250429	172900	756747800	9690	9690	9690	9690	0
228	20250429	172800	756747800	9690	9690	9690	9690	0
229	20250429	172700	756747800	9690	9690	9690	9690	0
230	20250429	172600	756747800	9690	9690	9690	9690	0
231	20250429	172500	756747800	9690	9690	9690	9690	0
232	20250429	172400	756747800	9690	9690	9690	9690	0
233	20250429	172300	756747800	9690	9690	9690	9690	0
234	20250429	172200	756747800	9690	9690	9690	9690	0
235	20250429	172100	756747800	9690	9690	9690	9690	0
236	20250429	172000	756747800	9690	9690	9690	9690	0
237	20250429	171900	756747800	9690	9690	9690	9690	0
238	20250429	171800	756747800	9690	9690	9690	9690	0
239	20250429	171700	756747800	9690	9690	9690	9690	0
240	20250429	171600	756747800	9690	9690	9690	9690	0
241	20250429	171500	756747800	9690	9690	9690	9690	0
242	20250429	171400	756747800	9690	9690	9690	9690	1127
243	20250429	171300	756747800	9690	9690	9690	9690	0
244	20250429	171200	756747800	9690	9690	9690	9690	0
245	20250429	171100	756747800	9690	9690	9690	9690	0
246	20250429	171000	756747800	9690	9690	9690	9690	0
247	20250429	170900	756747800	9690	9690	9690	9690	0
248	20250429	170800	756747800	9690	9690	9690	9690	0
249	20250429	170700	756747800	9690	9690	9690	9690	0
250	20250429	170600	756747800	9690	9690	9690	9690	0
251	20250429	170500	756747800	9690	9690	9690	9690	0
252	20250429	170400	756747800	9690	9690	9690	9690	0
253	20250429	170300	756747800	9690	9690	9690	9690	0
254	20250429	170200	756747800	9690	9690	9690	9690	0
255	20250429	170100	756747800	9690	9690	9690	9690	0
256	20250429	170000	756747800	9690	9690	9690	9690	0
257	20250429	165900	756747800	9690	9690	9690	9690	0
258	20250429	165800	756747800	9690	9690	9690	9690	0
259	20250429	165700	756747800	9690	9690	9690	9690	0
260	20250429	165600	756747800	9690	9690	9690	9690	0
261	20250429	165500	756747800	9690	9690	9690	9690	0
262	20250429	165400	756747800	9690	9690	9690	9690	0
263	20250429	165300	756747800	9690	9690	9690	9690	0
264	20250429	165200	756747800	9690	9690	9690	9690	0
265	20250429	165100	756747800	9690	9690	9690	9690	0
266	20250429	165000	756747800	9690	9690	9690	9690	0
267	20250429	164900	756747800	9690	9690	9690	9690	0
268	20250429	164800	756747800	9690	9690	9690	9690	0
269	20250429	164700	756747800	9690	9690	9690	9690	0
270	20250429	164600	756747800	9690	9690	9690	9690	0
271	20250429	164500	756747800	9690	9690	9690	9690	0
272	20250429	164400	756747800	9690	9690	9690	9690	1127
273	20250429	164300	756747800	9690	9690	9690	9690	0
274	20250429	164200	756747800	9690	9690	9690	9690	0
275	20250429	164100	756747800	9690	9690	9690	9690	0
276	20250429	164000	756747800	9690	9690	9690	9690	0
277	20250429	163900	756747800	9690	9690	9690	9690	0
278	20250429	163800	756747800	9690	9690	9690	9690	0
279	20250429	163700	756747800	9690	9690	9690	9690	0
280	20250429	163600	756747800	9690	9690	9690	9690	0
281	20250429	163500	756747800	9690	9690	9690	9690	0
282	20250429	163400	756747800	9690	9690	9690	9690	0
283	20250429	163300	756747800	9690	9690	9690	9690	0
284	20250429	163200	756747800	9690	9690	9690	9690	0
285	20250429	163100	756747800	9690	9690	9690	9690	0
286	20250429	163000	756747800	9690	9690	9690	9690	0
287	20250429	162900	756747800	9690	9690	9690	9690	0
288	20250429	162800	756747800	9690	9690	9690	9690	0
289	20250429	162700	756747800	9690	9690	9690	9690	0
290	20250429	162600	756747800	9690	9690	9690	9690	0
291	20250429	162500	756747800	9690	9690	9690	9690	0
292	20250429	162400	756747800	9690	9690	9690	9690	0
293	20250429	162300	756747800	9690	9690	9690	9690	0
294	20250429	162200	756747800	9690	9690	9690	9690	0
295	20250429	162100	756747800	9690	9690	9690	9690	0
296	20250429	162000	756747800	9690	9690	9690	9690	0
297	20250429	161900	756747800	9690	9690	9690	9690	0
298	20250429	161800	756747800	9690	9690	9690	9690	0
299	20250429	161700	756747800	9690	9690	9690	9690	0
300	20250429	161600	756747800	9690	9690	9690	9690	0
301	20250429	161500	756747800	9690	9690	9690	9690	0
302	20250429	161400	756747800	9690	9690	9690	9690	1127
303	20250429	161300	756747800	9690	9690	9690	9690	0
304	20250429	161200	756747800	9690	9690	9690	9690	0
305	20250429	161100	756747800	9690	9690	9690	9690	0
306	20250429	161000	756747800	9690	9690	9690	9690	0
307	20250429	160900	756747800	9690	9690	9690	9690	0
308	20250429	160800	756747800	9690	9690	9690	9690	0
309	20250429	160700	756747800	9690	9690	9690	9690	0
310	20250429	160600	756747800	9690	9690	9690	9690	0
311	20250429	160500	756747800	9690	9690	9690	9690	0
312	20250429	160400	756747800	9690	9690	9690	9690	0
313	20250429	160300	756747800	9690	9690	9690	9690	0
314	20250429	160200	756747800	9690	9690	9690	9690	0
315	20250429	160100	756747800	9690	9690	9690	9690	0
316	20250429	160000	756747800	9690	9690	9690	9690	0
317	20250429	155900	756747800	9690	9690	9690	9690	0
318	20250429	155800	756747800	9690	9690	9690	9690	0
319	20250429	155700	756747800	9690	9690	9690	9690	0
320	20250429	155600	756747800	9690	9690	9690	9690	0
321	20250429	155500	756747800	9690	9690	9690	9690	0
322	20250429	155400	756747800	9690	9690	9690	9690	0
323	20250429	155300	756747800	9690	9690	9690	9690	0
324	20250429	155200	756747800	9690	9690	9690	9690	0
325	20250429	155100	756747800	9690	9690	9690	9690	0
326	20250429	155000	756747800	9690	9690	9690	9690	0
327	20250429	154900	756747800	9690	9690	9690	9690	0
328	20250429	154800	756747800	9690	9690	9690	9690	0
329	20250429	154700	756747800	9690	9690	9690	9690	0
330	20250429	154600	756747800	9690	9690	9690	9690	0
331	20250429	154500	756747800	9690	9690	9690	9690	0
332	20250429	154400	756747800	9690	9690	9690	9690	1127
333	20250429	154300	756747800	9690	9690	9690	9690	0
334	20250429	154200	756747800	9690	9690	9690	9690	0
335	20250429	154100	756747800	9690	9690	9690	9690	0
336	20250429	154000	756747800	9690	9690	9690	9690	0
337	20250429	153900	756747800	9690	9690	9690	9690	0
338	20250429	153800	756747800	9690	9690	9690	9690	0
339	20250429	153700	756747800	9690	9690	9690	9690	0
340	20250429	153600	756747800	9690	9690	9690	9690	0
341	20250429	153500	756747800	9690	9690	9690	9690	0
342	20250429	153400	756747800	9690	9690	9690	9690	0
343	20250429	153300	756747800	9690	9690	9690	9690	0
344	20250429	153200	756747800	9690	9690	9690	9690	0
345	20250429	153100	756747800	9690	9690	9690	9690	0
346	20250429	153000	756747800	9690	9690	9690	9690	1127
347	20250429	152900	745827170	9680	9680	9680	9680	0
348	20250429	152800	745827170	9680	9680	9680	9680	0
349	20250429	152700	745827170	9680	9680	9680	9680	0
350	20250429	152600	745827170	9680	9680	9680	9680	0
351	20250429	152500	745827170	9680	9680	9680	9680	0
352	20250429	152400	745827170	9680	9680	9680	9680	0
353	20250429	152300	745827170	9680	9680	9680	9680	0
354	20250429	152200	745827170	9680	9680	9680	9680	0
355	20250429	152100	745827170	9680	9680	9680	9680	0
356	20250429	152000	745827170	9680	9680	9680	9680	0
357	20250429	151900	745827170	9680	9700	9700	9680	122
358	20250429	151800	744645450	9700	9700	9700	9700	78
359	20250429	151700	743888850	9700	9690	9700	9690	35
360	20250429	151600	743549650	9700	9700	9700	9700	50
361	20250429	151500	743064650	9700	9700	9700	9700	3
362	20250429	151400	743035550	9700	9690	9700	9690	42
363	20250429	151300	742628470	9700	9700	9700	9690	103
364	20250429	151200	741630010	9700	9700	9700	9690	79
365	20250429	151100	740864360	9700	9700	9700	9690	755
366	20250429	151000	733541520	9710	9700	9710	9700	140
367	20250429	150900	732182790	9710	9710	9710	9700	195
368	20250429	150800	730290530	9710	9710	9710	9710	14
369	20250429	150700	730154590	9710	9710	9710	9710	59
370	20250429	150600	729581700	9710	9720	9720	9700	16
371	20250429	150500	729426340	9720	9720	9720	9720	42
372	20250429	150400	729018100	9720	9710	9720	9710	324
373	20250429	150300	725872020	9710	9710	9710	9710	16
374	20250429	150200	725716660	9710	9710	9710	9710	15
375	20250429	150100	725571010	9710	9710	9710	9710	12
376	20250429	150000	725454490	9710	9700	9710	9700	554
377	20250429	145900	720080640	9700	9690	9700	9690	48
378	20250429	145800	719615350	9700	9710	9710	9700	616
379	20250429	145700	713639510	9710	9710	9710	9710	102
380	20250429	145600	712649090	9710	9710	9710	9710	104
381	20250429	145500	711639250	9710	9710	9710	9710	6
382	20250429	145400	711580990	9720	9720	9720	9720	55
383	20250429	145300	711046390	9720	9720	9720	9720	75
384	20250429	145200	710317390	9720	9730	9730	9720	111
385	20250429	145100	709237490	9730	9730	9740	9730	43
386	20250429	145000	708818930	9730	9730	9730	9730	0
387	20250429	144900	708818930	9730	9730	9730	9730	34
388	20250429	144800	708488110	9730	9730	9730	9730	55
389	20250429	144700	707952960	9730	9730	9730	9730	90
390	20250429	144600	707077260	9750	9740	9750	9740	130
391	20250429	144500	705810730	9750	9750	9750	9750	0
392	20250429	144400	705810730	9750	9740	9750	9740	77
393	20250429	144300	705060510	9740	9740	9740	9740	0
394	20250429	144200	705060510	9740	9740	9740	9740	0
395	20250429	144100	705060510	9740	9740	9740	9740	68
396	20250429	144000	704398190	9740	9740	9740	9740	96
397	20250429	143900	703463150	9740	9740	9740	9740	137
398	20250429	143800	702128770	9750	9760	9760	9750	138
399	20250429	143700	700782480	9770	9770	9770	9770	10
400	20250429	143600	700684780	9770	9770	9770	9770	0
401	20250429	143500	700684780	9770	9780	9780	9770	79
402	20250429	143400	699912400	9780	9770	9780	9770	8
403	20250429	143300	699834200	9770	9770	9770	9770	84
404	20250429	143200	699013520	9780	9780	9780	9780	0
405	20250429	143100	699013520	9780	9780	9780	9780	127
406	20250429	143000	697771460	9780	9780	9780	9780	16
407	20250429	142900	697614980	9780	9780	9780	9780	97
408	20250429	142800	696666320	9780	9770	9780	9770	143
409	20250429	142700	695269050	9790	9790	9790	9790	0
410	20250429	142600	695269050	9790	9790	9790	9790	0
411	20250429	142500	695269050	9790	9760	9790	9760	28
412	20250429	142400	694995050	9760	9790	9790	9750	1936
413	20250429	142300	676055780	9780	9780	9780	9780	0
414	20250429	142200	676055780	9780	9790	9790	9780	34
415	20250429	142100	675723240	9790	9790	9790	9790	0
416	20250429	142000	675723240	9790	9790	9800	9790	91
417	20250429	141900	674832330	9800	9800	9800	9790	253
418	20250429	141800	672352940	9810	9810	9810	9810	1
419	20250429	141700	672343130	9820	9830	9830	9820	166
420	20250429	141600	670712990	9830	9840	9840	9830	150
421	20250429	141500	669237650	9840	9840	9840	9840	2
422	20250429	141400	669217970	9840	9840	9840	9840	14
423	20250429	141300	669080210	9850	9850	9860	9850	465
424	20250429	141200	664497510	9850	9830	9850	9830	193
425	20250429	141100	662598910	9830	9820	9830	9820	156
426	20250429	141000	661066400	9820	9790	9820	9790	910
427	20250429	140900	652153960	9790	9770	9800	9770	2016
428	20250429	140800	632434120	9760	9760	9760	9760	230
429	20250429	140700	630189320	9770	9750	9770	9750	739
430	20250429	140600	622981050	9750	9730	9750	9730	372
431	20250429	140500	619360920	9720	9720	9720	9720	0
432	20250429	140400	619360920	9720	9720	9720	9720	470
433	20250429	140300	614792520	9730	9730	9730	9730	67
434	20250429	140200	614140610	9730	9730	9730	9730	17
435	20250429	140100	613975200	9730	9730	9730	9730	7
436	20250429	140000	613907090	9720	9720	9720	9720	2
437	20250429	135900	613887650	9730	9720	9730	9720	92
438	20250429	135800	612992680	9730	9730	9730	9730	0
439	20250429	135700	612992680	9730	9730	9730	9730	0
440	20250429	135600	612992680	9730	9730	9730	9730	99
441	20250429	135500	612029410	9730	9730	9730	9730	37
442	20250429	135400	611669400	9730	9730	9730	9730	0
443	20250429	135300	611669400	9730	9730	9730	9730	44
444	20250429	135200	611241280	9720	9720	9720	9720	90
445	20250429	135100	610366480	9720	9720	9720	9720	3
446	20250429	135000	610337320	9730	9730	9730	9730	8
447	20250429	134900	610259480	9730	9730	9730	9730	0
448	20250429	134800	610259480	9730	9730	9730	9730	105
449	20250429	134700	609237830	9730	9730	9730	9730	11
450	20250429	134600	609130800	9730	9730	9730	9730	5
451	20250429	134500	609082150	9720	9720	9720	9720	5
452	20250429	134400	609033550	9720	9720	9720	9720	0
453	20250429	134300	609033550	9720	9700	9720	9700	311
454	20250429	134200	606013660	9710	9710	9710	9710	0
455	20250429	134100	606013660	9710	9710	9710	9710	0
456	20250429	134000	606013660	9710	9710	9710	9710	82
457	20250429	133900	605217440	9700	9700	9700	9700	0
458	20250429	133800	605217440	9700	9700	9700	9700	0
459	20250429	133700	605217440	9700	9710	9710	9700	473
460	20250429	133600	600628830	9710	9710	9710	9710	0
461	20250429	133500	600628830	9710	9710	9710	9710	0
462	20250429	133400	600628830	9710	9710	9710	9710	73
463	20250429	133300	599920000	9700	9700	9700	9700	0
464	20250429	133200	599920000	9700	9700	9700	9700	0
465	20250429	133100	599920000	9700	9710	9710	9700	168
466	20250429	133000	598289720	9700	9700	9700	9700	1
467	20250429	132900	598280020	9710	9710	9710	9710	0
468	20250429	132800	598280020	9710	9710	9710	9710	0
469	20250429	132700	598280020	9710	9700	9710	9700	297
470	20250429	132600	595398380	9700	9700	9700	9700	0
471	20250429	132500	595398380	9700	9710	9710	9700	370
472	20250429	132400	591808450	9710	9710	9710	9710	60
473	20250429	132300	591225850	9700	9710	9740	9700	189
474	20250429	132200	589386970	9710	9690	9710	9690	292
475	20250429	132100	586555210	9690	9690	9690	9690	177
476	20250429	132000	584840080	9690	9690	9690	9690	13
477	20250429	131900	584714110	9690	9690	9690	9690	3
478	20250429	131800	584685040	9690	9690	9690	9690	35
479	20250429	131700	584345890	9680	9680	9680	9680	0
480	20250429	131600	584345890	9680	9690	9700	9680	314
481	20250429	131500	581300160	9700	9700	9700	9700	0
482	20250429	131400	581300160	9700	9690	9700	9690	57
483	20250429	131300	580747280	9700	9700	9700	9700	67
484	20250429	131200	580097380	9700	9680	9700	9680	134
485	20250429	131100	578798260	9680	9670	9680	9670	67
486	20250429	131000	578150350	9670	9670	9670	9670	3
487	20250429	130900	578121340	9670	9660	9680	9660	150
488	20250429	130800	576672160	9660	9650	9660	9650	1031
489	20250429	130700	566722990	9650	9630	9650	9630	630
490	20250429	130600	560649660	9630	9630	9630	9630	20
491	20250429	130500	560457060	9630	9640	9640	9630	399
492	20250429	130400	556614000	9640	9640	9640	9640	11
493	20250429	130300	556507960	9640	9630	9640	9630	4077
494	20250429	130200	517222430	9630	9620	9630	9620	88
495	20250429	130100	516375180	9620	9620	9620	9600	2127
496	20250429	130000	495947430	9630	9630	9630	9630	15
497	20250429	125900	495802980	9620	9630	9630	9620	40
498	20250429	125800	495417790	9620	9620	9620	9620	0
499	20250429	125700	495417790	9620	9630	9630	9620	39
500	20250429	125600	495042420	9620	9620	9620	9620	100
501	20250429	125500	494080420	9630	9620	9630	9620	177
502	20250429	125400	492377150	9630	9630	9630	9630	0
503	20250429	125300	492377150	9630	9630	9630	9630	17
504	20250429	125200	492213440	9620	9620	9620	9620	24
505	20250429	125100	491982560	9620	9620	9620	9620	111
506	20250429	125000	490914740	9620	9620	9620	9620	5
507	20250429	124900	490866640	9620	9610	9620	9610	199
508	20250429	124800	488953980	9610	9610	9610	9610	0
509	20250429	124700	488953980	9610	9610	9610	9610	0
510	20250429	124600	488953980	9610	9610	9610	9610	611
511	20250429	124500	483082270	9600	9600	9600	9600	0
512	20250429	124400	483082270	9600	9600	9600	9600	11
513	20250429	124300	482976670	9600	9620	9620	9600	555
514	20250429	124200	477643520	9620	9620	9620	9620	0
515	20250429	124100	477643520	9620	9620	9620	9620	0
516	20250429	124000	477643520	9620	9620	9620	9620	52
517	20250429	123900	477143280	9630	9630	9630	9630	50
518	20250429	123800	476661780	9620	9620	9620	9620	75
519	20250429	123700	475940280	9630	9630	9630	9630	0
520	20250429	123600	475940280	9630	9630	9630	9630	41
521	20250429	123500	475545450	9620	9620	9620	9620	10
522	20250429	123400	475449250	9640	9640	9640	9640	0
523	20250429	123300	475449250	9640	9630	9640	9630	155
524	20250429	123200	473955140	9640	9670	9670	9630	319
525	20250429	123100	470877020	9660	9680	9680	9660	89
526	20250429	123000	470016430	9690	9690	9690	9690	60
527	20250429	122900	469435030	9700	9690	9700	9690	122
528	20250429	122800	468252670	9700	9700	9700	9700	0
529	20250429	122700	468252670	9700	9700	9700	9700	38
530	20250429	122600	467884070	9700	9700	9700	9700	1
531	20250429	122500	467874370	9700	9700	9700	9700	357
532	20250429	122400	464411470	9700	9700	9710	9700	404
533	20250429	122300	460492480	9710	9710	9710	9710	32
534	20250429	122200	460181760	9710	9710	9710	9710	0
535	20250429	122100	460181760	9710	9710	9710	9710	0
536	20250429	122000	460181760	9710	9710	9710	9710	63
537	20250429	121900	459570030	9710	9710	9710	9710	0
538	20250429	121800	459570030	9710	9710	9710	9710	0
539	20250429	121700	459570030	9710	9710	9710	9710	30
540	20250429	121600	459278730	9710	9700	9710	9690	1104
541	20250429	121500	448570310	9710	9710	9710	9710	0
542	20250429	121400	448570310	9710	9710	9710	9710	11
543	20250429	121300	448463500	9720	9720	9720	9720	5
544	20250429	121200	448414900	9720	9750	9750	9720	169
545	20250429	121100	446768740	9750	9750	9750	9750	12
546	20250429	121000	446651740	9750	9750	9750	9750	1
547	20250429	120900	446641990	9750	9750	9750	9750	1
548	20250429	120800	446632240	9760	9750	9760	9750	563
549	20250429	120700	441142980	9760	9760	9760	9760	73
550	20250429	120600	440430500	9760	9760	9760	9760	0
551	20250429	120500	440430500	9760	9760	9760	9760	0
552	20250429	120400	440430500	9760	9760	9760	9760	50
553	20250429	120300	439942500	9760	9760	9760	9760	50
554	20250429	120200	439454500	9760	9750	9760	9750	260
555	20250429	120100	436919490	9760	9760	9770	9760	146
556	20250429	120000	435493810	9760	9760	9760	9760	304
557	20250429	115900	432526770	9760	9760	9760	9750	430
558	20250429	115800	428334250	9760	9750	9760	9750	108
559	20250429	115700	427280570	9770	9770	9770	9770	0
560	20250429	115600	427280570	9770	9760	9770	9760	96
561	20250429	115500	426342670	9760	9770	9770	9760	139
562	20250429	115400	424985480	9770	9770	9770	9770	40
563	20250429	115300	424594680	9770	9770	9770	9770	854
564	20250429	115200	416251100	9760	9760	9760	9760	0
565	20250429	115100	416251100	9760	9760	9760	9760	229
566	20250429	115000	414016060	9750	9760	9760	9750	409
567	20250429	114900	410024820	9760	9760	9760	9760	20
568	20250429	114800	409829620	9770	9770	9770	9770	28
569	20250429	114700	409556060	9770	9770	9770	9770	99
570	20250429	114600	408588830	9770	9770	9770	9770	0
571	20250429	114500	408588830	9770	9770	9770	9770	161
572	20250429	114400	407015860	9770	9760	9770	9760	48
573	20250429	114300	406546910	9760	9760	9760	9760	135
574	20250429	114200	405229310	9760	9760	9760	9760	147
575	20250429	114100	403794590	9760	9760	9760	9760	0
576	20250429	114000	403794590	9760	9750	9760	9750	2
577	20250429	113900	403775080	9760	9770	9770	9750	779
578	20250429	113800	396171810	9760	9760	9770	9730	3537
579	20250429	113700	361703930	9760	9760	9760	9760	110
580	20250429	113600	360630330	9770	9770	9770	9770	0
581	20250429	113500	360630330	9770	9760	9770	9760	530
582	20250429	113400	355454790	9760	9770	9770	9760	217
583	20250429	113300	353335370	9780	9780	9780	9780	91
584	20250429	113200	352445390	9780	9780	9780	9780	0
585	20250429	113100	352445390	9780	9770	9780	9770	96
586	20250429	113000	351506520	9770	9770	9770	9770	109
587	20250429	112900	350441590	9770	9770	9780	9760	533
588	20250429	112800	345231280	9760	9760	9760	9760	3
589	20250429	112700	345202000	9760	9760	9760	9760	3
590	20250429	112600	345172720	9770	9770	9770	9770	36
591	20250429	112500	344821000	9770	9760	9770	9760	317
592	20250429	112400	341725030	9760	9740	9760	9740	422
593	20250429	112300	337612550	9740	9720	9740	9700	2195
594	20250429	112200	316294550	9730	9720	9730	9720	210
595	20250429	112100	314253240	9710	9710	9710	9710	150
596	20250429	112000	312796740	9720	9720	9720	9720	0
597	20250429	111900	312796740	9720	9710	9720	9710	172
598	20250429	111800	311126230	9720	9720	9720	9720	0
599	20250429	111700	311126230	9720	9730	9730	9720	212
600	20250429	111600	309065580	9730	9730	9730	9730	230
601	20250429	111500	306827680	9730	9730	9730	9730	0
602	20250429	111400	306827680	9730	9730	9730	9730	0
603	20250429	111300	306827680	9730	9730	9730	9730	62
604	20250429	111200	306224420	9720	9720	9720	9720	20
605	20250429	111100	306030020	9730	9720	9730	9720	98
606	20250429	111000	305077440	9710	9720	9720	9710	4
607	20250429	110900	305038580	9710	9690	9730	9690	1688
608	20250429	110800	288657450	9690	9690	9690	9680	57
609	20250429	110700	288105260	9690	9670	9690	9670	240
610	20250429	110600	285781770	9680	9670	9680	9670	5
611	20250429	110500	285733380	9680	9670	9680	9670	48
612	20250429	110400	285269210	9670	9660	9680	9660	90
613	20250429	110300	284398940	9670	9650	9670	9630	10
614	20250429	110200	284302520	9670	9670	9670	9670	0
615	20250429	110100	284302520	9670	9640	9680	9640	217
616	20250429	110000	282209340	9630	9630	9630	9630	0
617	20250429	105900	282209340	9630	9660	9660	9630	71
618	20250429	105800	281525480	9670	9670	9670	9670	10
619	20250429	105700	281428780	9670	9670	9680	9670	41
620	20250429	105600	281032300	9680	9680	9680	9680	3
621	20250429	105500	281003260	9680	9660	9680	9660	60
622	20250429	105400	280422780	9670	9640	9670	9640	851
623	20250429	105300	272210550	9640	9640	9640	9640	0
624	20250429	105200	272210550	9640	9630	9640	9630	135
625	20250429	105100	270909300	9630	9630	9630	9630	2
626	20250429	105000	270890040	9650	9630	9650	9630	211
627	20250429	104900	268857220	9630	9630	9630	9630	0
628	20250429	104800	268857220	9630	9630	9630	9630	286
629	20250429	104700	266103040	9630	9630	9630	9620	350
630	20250429	104600	262732670	9620	9620	9640	9620	794
631	20250429	104500	255092970	9620	9620	9620	9620	0
632	20250429	104400	255092970	9620	9620	9620	9620	27
633	20250429	104300	254833230	9610	9610	9610	9610	0
634	20250429	104200	254833230	9610	9610	9610	9610	15
635	20250429	104100	254689080	9620	9620	9620	9620	44
636	20250429	104000	254265800	9620	9620	9620	9620	0
637	20250429	103900	254265800	9620	9620	9620	9620	18
638	20250429	103800	254092640	9620	9620	9620	9620	34
639	20250429	103700	253765560	9610	9610	9610	9610	0
640	20250429	103600	253765560	9610	9610	9610	9610	55
641	20250429	103500	253237010	9620	9620	9620	9620	1
642	20250429	103400	253227390	9620	9620	9620	9620	1
643	20250429	103300	253217770	9610	9620	9620	9610	4
644	20250429	103200	253179310	9610	9610	9610	9610	10
645	20250429	103100	253083210	9610	9610	9610	9600	43
646	20250429	103000	252670130	9600	9620	9620	9600	24
647	20250429	102900	252439690	9610	9620	9620	9610	508
648	20250429	102800	247552740	9620	9610	9620	9610	61
649	20250429	102700	246965950	9620	9620	9620	9620	0
650	20250429	102600	246965950	9620	9620	9620	9620	0
651	20250429	102500	246965950	9620	9620	9620	9620	61
652	20250429	102400	246379130	9620	9580	9620	9570	758
653	20250429	102300	239099510	9580	9580	9580	9580	0
654	20250429	102200	239099510	9580	9580	9580	9580	61
655	20250429	102100	238515130	9570	9570	9580	9570	32
656	20250429	102000	238208880	9580	9570	9580	9570	112
657	20250429	101900	237136840	9570	9570	9580	9570	160
658	20250429	101800	235605620	9580	9580	9580	9580	0
659	20250429	101700	235605620	9580	9580	9580	9580	435
660	20250429	101600	231438320	9580	9660	9660	9580	907
661	20250429	101500	222736070	9600	9550	9690	9550	473
662	20250429	101400	218200560	9550	9580	9580	9550	3
663	20250429	101300	218171850	9550	9580	9580	9550	206
664	20250429	101200	216199430	9580	9550	9580	9550	95
665	20250429	101100	215292150	9550	9530	9550	9530	264
666	20250429	101000	212772830	9530	9520	9530	9500	792
667	20250429	100900	205235980	9520	9520	9520	9510	36
668	20250429	100800	204893320	9520	9520	9530	9520	14
669	20250429	100700	204760030	9520	9530	9540	9520	307
670	20250429	100600	201834250	9530	9530	9530	9530	18
671	20250429	100500	201662710	9530	9520	9530	9520	295
672	20250429	100400	198853810	9520	9490	9520	9490	1214
673	20250429	100300	187317920	9480	9490	9490	9480	200
674	20250429	100200	185421390	9500	9480	9500	9480	468
675	20250429	100100	180975490	9500	9500	9500	9500	1
676	20250429	100000	180965990	9480	9490	9500	9480	557
677	20250429	095900	175684500	9480	9460	9480	9440	1143
678	20250429	095800	164869820	9470	9480	9480	9470	208
679	20250429	095700	162899330	9480	9500	9500	9480	540
680	20250429	095600	157773870	9510	9510	9510	9510	19
681	20250429	095500	157593180	9510	9510	9510	9510	1
682	20250429	095400	157583670	9500	9500	9500	9500	474
683	20250429	095300	153080670	9500	9500	9500	9500	55
684	20250429	095200	152558170	9500	9500	9500	9500	126
685	20250429	095100	151361170	9500	9500	9500	9500	67
686	20250429	095000	150724670	9500	9490	9500	9490	399
687	20250429	094900	146936160	9490	9490	9490	9490	101
688	20250429	094800	145977670	9500	9500	9500	9500	77
689	20250429	094700	145246170	9500	9530	9530	9500	1271
690	20250429	094600	133164140	9530	9530	9530	9530	12
691	20250429	094500	133049780	9520	9530	9530	9520	339
692	20250429	094400	129820250	9530	9520	9530	9520	289
693	20250429	094300	127066260	9520	9530	9530	9510	99
694	20250429	094200	126123740	9530	9530	9530	9520	21
695	20250429	094100	125923680	9540	9540	9550	9540	68
696	20250429	094000	125274910	9540	9550	9550	9540	90
697	20250429	093900	124415590	9550	9570	9570	9550	651
698	20250429	093800	118192810	9570	9580	9580	9570	84
699	20250429	093700	117388860	9580	9580	9580	9580	172
700	20250429	093600	115741100	9580	9580	9580	9580	45
701	20250429	093500	115310000	9580	9590	9590	9570	583
702	20250429	093400	109722900	9590	9590	9590	9590	2
703	20250429	093300	109703720	9620	9590	9620	9590	52
704	20250429	093200	109204980	9610	9610	9610	9610	300
705	20250429	093100	106321980	9620	9620	9650	9600	161
706	20250429	093000	104773160	9620	9590	9650	9590	524
707	20250429	092900	99743950	9570	9580	9580	9570	62
708	20250429	092800	99150450	9590	9590	9590	9590	12
709	20250429	092700	99035370	9580	9590	9590	9580	22
710	20250429	092600	98824510	9590	9570	9590	9570	788
711	20250429	092500	91278940	9560	9620	9620	9560	1984
712	20250429	092400	72244040	9620	9650	9650	9620	33
713	20250429	092300	71925630	9660	9650	9660	9650	23
714	20250429	092200	71703660	9650	9660	9660	9640	63
715	20250429	092100	71095270	9650	9680	9690	9650	207
716	20250429	092000	69094250	9670	9690	9690	9660	72
717	20250429	091900	68397960	9670	9660	9690	9660	34
718	20250429	091800	68068990	9670	9650	9670	9650	39
719	20250429	091700	67692200	9650	9640	9670	9640	54
720	20250429	091600	67170670	9680	9630	9680	9630	88
721	20250429	091500	66322110	9620	9620	9620	9610	860
722	20250429	091400	58052960	9630	9630	9630	9620	52
723	20250429	091300	57552680	9640	9630	9640	9630	20
724	20250429	091200	57359890	9630	9640	9650	9620	1603
725	20250429	091100	41911320	9640	9650	9650	9640	25
726	20250429	091000	41670290	9650	9640	9700	9640	357
727	20250429	090900	38225060	9650	9680	9680	9640	69
728	20250429	090800	37557800	9650	9620	9690	9620	1070
729	20250429	090700	27242980	9620	9620	9620	9620	1
730	20250429	090600	27233360	9610	9630	9630	9610	389
731	20250429	090500	23492820	9630	9650	9650	9630	534
732	20250429	090400	18342060	9650	9650	9720	9640	753
733	20250429	090300	11064320	9650	9710	9710	9650	161
734	20250429	090200	9510610	9660	9710	9710	9660	679
735	20250429	090100	2943780	9780	9780	9780	9780	0
736	20250429	090000	2943780	9780	9780	9780	9780	301