KissMeData/060900/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	192400	270752980	1374	1374	1374	1374	746
3	20250429	192300	270752980	1374	1374	1374	1374	0
4	20250429	192200	270752980	1374	1374	1374	1374	0
5	20250429	192100	270752980	1374	1374	1374	1374	0
6	20250429	192000	270752980	1374	1374	1374	1374	0
7	20250429	191900	270752980	1374	1374	1374	1374	0
8	20250429	191800	270752980	1374	1374	1374	1374	0
9	20250429	191700	270752980	1374	1374	1374	1374	0
10	20250429	191600	270752980	1374	1374	1374	1374	0
11	20250429	191500	270752980	1374	1374	1374	1374	0
12	20250429	191400	270752980	1374	1374	1374	1374	0
13	20250429	191300	270752980	1374	1374	1374	1374	0
14	20250429	191200	270752980	1374	1374	1374	1374	0
15	20250429	191100	270752980	1374	1374	1374	1374	0
16	20250429	191000	270752980	1374	1374	1374	1374	0
17	20250429	190900	270752980	1374	1374	1374	1374	0
18	20250429	190800	270752980	1374	1374	1374	1374	0
19	20250429	190700	270752980	1374	1374	1374	1374	0
20	20250429	190600	270752980	1374	1374	1374	1374	0
21	20250429	190500	270752980	1374	1374	1374	1374	0
22	20250429	190400	270752980	1374	1374	1374	1374	0
23	20250429	190300	270752980	1374	1374	1374	1374	0
24	20250429	190200	270752980	1374	1374	1374	1374	0
25	20250429	190100	270752980	1374	1374	1374	1374	0
26	20250429	190000	270752980	1374	1374	1374	1374	0
27	20250429	185900	270752980	1374	1374	1374	1374	0
28	20250429	185800	270752980	1374	1374	1374	1374	0
29	20250429	185700	270752980	1374	1374	1374	1374	0
30	20250429	185600	270752980	1374	1374	1374	1374	0
31	20250429	185500	270752980	1374	1374	1374	1374	0
32	20250429	185400	270752980	1374	1374	1374	1374	746
33	20250429	185300	270752980	1374	1374	1374	1374	0
34	20250429	185200	270752980	1374	1374	1374	1374	0
35	20250429	185100	270752980	1374	1374	1374	1374	0
36	20250429	185000	270752980	1374	1374	1374	1374	0
37	20250429	184900	270752980	1374	1374	1374	1374	0
38	20250429	184800	270752980	1374	1374	1374	1374	0
39	20250429	184700	270752980	1374	1374	1374	1374	0
40	20250429	184600	270752980	1374	1374	1374	1374	0
41	20250429	184500	270752980	1374	1374	1374	1374	0
42	20250429	184400	270752980	1374	1374	1374	1374	0
43	20250429	184300	270752980	1374	1374	1374	1374	0
44	20250429	184200	270752980	1374	1374	1374	1374	0
45	20250429	184100	270752980	1374	1374	1374	1374	0
46	20250429	184000	270752980	1374	1374	1374	1374	0
47	20250429	183900	270752980	1374	1374	1374	1374	0
48	20250429	183800	270752980	1374	1374	1374	1374	0
49	20250429	183700	270752980	1374	1374	1374	1374	0
50	20250429	183600	270752980	1374	1374	1374	1374	0
51	20250429	183500	270752980	1374	1374	1374	1374	0
52	20250429	183400	270752980	1374	1374	1374	1374	0
53	20250429	183300	270752980	1374	1374	1374	1374	0
54	20250429	183200	270752980	1374	1374	1374	1374	0
55	20250429	183100	270752980	1374	1374	1374	1374	0
56	20250429	183000	270752980	1374	1374	1374	1374	0
57	20250429	182900	270752980	1374	1374	1374	1374	0
58	20250429	182800	270752980	1374	1374	1374	1374	0
59	20250429	182700	270752980	1374	1374	1374	1374	0
60	20250429	182600	270752980	1374	1374	1374	1374	0
61	20250429	182500	270752980	1374	1374	1374	1374	0
62	20250429	182400	270752980	1374	1374	1374	1374	746
63	20250429	182300	270752980	1374	1374	1374	1374	0
64	20250429	182200	270752980	1374	1374	1374	1374	0
65	20250429	182100	270752980	1374	1374	1374	1374	0
66	20250429	182000	270752980	1374	1374	1374	1374	0
67	20250429	181900	270752980	1374	1374	1374	1374	0
68	20250429	181800	270752980	1374	1374	1374	1374	0
69	20250429	181700	270752980	1374	1374	1374	1374	0
70	20250429	181600	270752980	1374	1374	1374	1374	0
71	20250429	181500	270752980	1374	1374	1374	1374	0
72	20250429	181400	270752980	1374	1374	1374	1374	0
73	20250429	181300	270752980	1374	1374	1374	1374	0
74	20250429	181200	270752980	1374	1374	1374	1374	0
75	20250429	181100	270752980	1374	1374	1374	1374	0
76	20250429	181000	270752980	1374	1374	1374	1374	0
77	20250429	180900	270752980	1374	1374	1374	1374	0
78	20250429	180800	270752980	1374	1374	1374	1374	0
79	20250429	180700	270752980	1374	1374	1374	1374	0
80	20250429	180600	270752980	1374	1374	1374	1374	0
81	20250429	180500	270752980	1374	1374	1374	1374	0
82	20250429	180400	270752980	1374	1374	1374	1374	0
83	20250429	180300	270752980	1374	1374	1374	1374	0
84	20250429	180200	270752980	1374	1374	1374	1374	0
85	20250429	180100	270752980	1374	1374	1374	1374	0
86	20250429	180000	270752980	1374	1374	1374	1374	0
87	20250429	175900	270752980	1374	1374	1374	1374	0
88	20250429	175800	270752980	1374	1374	1374	1374	0
89	20250429	175700	270752980	1374	1374	1374	1374	0
90	20250429	175600	270752980	1374	1374	1374	1374	0
91	20250429	175500	270752980	1374	1374	1374	1374	0
92	20250429	175400	270752980	1374	1374	1374	1374	746
93	20250429	175300	270752980	1374	1374	1374	1374	0
94	20250429	175200	270752980	1374	1374	1374	1374	0
95	20250429	175100	270752980	1374	1374	1374	1374	0
96	20250429	175000	270752980	1374	1374	1374	1374	0
97	20250429	174900	270752980	1374	1374	1374	1374	0
98	20250429	174800	270752980	1374	1374	1374	1374	0
99	20250429	174700	270752980	1374	1374	1374	1374	0
100	20250429	174600	270752980	1374	1374	1374	1374	0
101	20250429	174500	270752980	1374	1374	1374	1374	0
102	20250429	174400	270752980	1374	1374	1374	1374	0
103	20250429	174300	270752980	1374	1374	1374	1374	0
104	20250429	174200	270752980	1374	1374	1374	1374	0
105	20250429	174100	270752980	1374	1374	1374	1374	0
106	20250429	174000	270752980	1374	1374	1374	1374	0
107	20250429	173900	270752980	1374	1374	1374	1374	0
108	20250429	173800	270752980	1374	1374	1374	1374	0
109	20250429	173700	270752980	1374	1374	1374	1374	0
110	20250429	173600	270752980	1374	1374	1374	1374	0
111	20250429	173500	270752980	1374	1374	1374	1374	0
112	20250429	173400	270752980	1374	1374	1374	1374	0
113	20250429	173300	270752980	1374	1374	1374	1374	0
114	20250429	173200	270752980	1374	1374	1374	1374	0
115	20250429	173100	270752980	1374	1374	1374	1374	0
116	20250429	173000	270752980	1374	1374	1374	1374	0
117	20250429	172900	270752980	1374	1374	1374	1374	0
118	20250429	172800	270752980	1374	1374	1374	1374	0
119	20250429	172700	270752980	1374	1374	1374	1374	0
120	20250429	172600	270752980	1374	1374	1374	1374	0
121	20250429	172500	270752980	1374	1374	1374	1374	0
122	20250429	172400	270752980	1374	1374	1374	1374	746
123	20250429	172300	270752980	1374	1374	1374	1374	0
124	20250429	172200	270752980	1374	1374	1374	1374	0
125	20250429	172100	270752980	1374	1374	1374	1374	0
126	20250429	172000	270752980	1374	1374	1374	1374	0
127	20250429	171900	270752980	1374	1374	1374	1374	0
128	20250429	171800	270752980	1374	1374	1374	1374	0
129	20250429	171700	270752980	1374	1374	1374	1374	0
130	20250429	171600	270752980	1374	1374	1374	1374	0
131	20250429	171500	270752980	1374	1374	1374	1374	0
132	20250429	171400	270752980	1374	1374	1374	1374	0
133	20250429	171300	270752980	1374	1374	1374	1374	0
134	20250429	171200	270752980	1374	1374	1374	1374	0
135	20250429	171100	270752980	1374	1374	1374	1374	0
136	20250429	171000	270752980	1374	1374	1374	1374	0
137	20250429	170900	270752980	1374	1374	1374	1374	0
138	20250429	170800	270752980	1374	1374	1374	1374	0
139	20250429	170700	270752980	1374	1374	1374	1374	0
140	20250429	170600	270752980	1374	1374	1374	1374	0
141	20250429	170500	270752980	1374	1374	1374	1374	0
142	20250429	170400	270752980	1374	1374	1374	1374	0
143	20250429	170300	270752980	1374	1374	1374	1374	0
144	20250429	170200	270752980	1374	1374	1374	1374	0
145	20250429	170100	270752980	1374	1374	1374	1374	0
146	20250429	170000	270752980	1374	1374	1374	1374	0
147	20250429	165900	270752980	1374	1374	1374	1374	0
148	20250429	165800	270752980	1374	1374	1374	1374	0
149	20250429	165700	270752980	1374	1374	1374	1374	0
150	20250429	165600	270752980	1374	1374	1374	1374	0
151	20250429	165500	270752980	1374	1374	1374	1374	0
152	20250429	165400	270752980	1374	1374	1374	1374	746
153	20250429	165300	270752980	1374	1374	1374	1374	0
154	20250429	165200	270752980	1374	1374	1374	1374	0
155	20250429	165100	270752980	1374	1374	1374	1374	0
156	20250429	165000	270752980	1374	1374	1374	1374	0
157	20250429	164900	270752980	1374	1374	1374	1374	0
158	20250429	164800	270752980	1374	1374	1374	1374	0
159	20250429	164700	270752980	1374	1374	1374	1374	0
160	20250429	164600	270752980	1374	1374	1374	1374	0
161	20250429	164500	270752980	1374	1374	1374	1374	0
162	20250429	164400	270752980	1374	1374	1374	1374	0
163	20250429	164300	270752980	1374	1374	1374	1374	0
164	20250429	164200	270752980	1374	1374	1374	1374	0
165	20250429	164100	270752980	1374	1374	1374	1374	0
166	20250429	164000	270752980	1374	1374	1374	1374	0
167	20250429	163900	270752980	1374	1374	1374	1374	0
168	20250429	163800	270752980	1374	1374	1374	1374	0
169	20250429	163700	270752980	1374	1374	1374	1374	0
170	20250429	163600	270752980	1374	1374	1374	1374	0
171	20250429	163500	270752980	1374	1374	1374	1374	0
172	20250429	163400	270752980	1374	1374	1374	1374	0
173	20250429	163300	270752980	1374	1374	1374	1374	0
174	20250429	163200	270752980	1374	1374	1374	1374	0
175	20250429	163100	270752980	1374	1374	1374	1374	0
176	20250429	163000	270752980	1374	1374	1374	1374	0
177	20250429	162900	270752980	1374	1374	1374	1374	0
178	20250429	162800	270752980	1374	1374	1374	1374	0
179	20250429	162700	270752980	1374	1374	1374	1374	0
180	20250429	162600	270752980	1374	1374	1374	1374	0
181	20250429	162500	270752980	1374	1374	1374	1374	0
182	20250429	162400	270752980	1374	1374	1374	1374	746
183	20250429	162300	270752980	1374	1374	1374	1374	0
184	20250429	162200	270752980	1374	1374	1374	1374	0
185	20250429	162100	270752980	1374	1374	1374	1374	0
186	20250429	162000	270752980	1374	1374	1374	1374	0
187	20250429	161900	270752980	1374	1374	1374	1374	0
188	20250429	161800	270752980	1374	1374	1374	1374	0
189	20250429	161700	270752980	1374	1374	1374	1374	0
190	20250429	161600	270752980	1374	1374	1374	1374	0
191	20250429	161500	270752980	1374	1374	1374	1374	0
192	20250429	161400	270752980	1374	1374	1374	1374	0
193	20250429	161300	270752980	1374	1374	1374	1374	0
194	20250429	161200	270752980	1374	1374	1374	1374	0
195	20250429	161100	270752980	1374	1374	1374	1374	0
196	20250429	161000	270752980	1374	1374	1374	1374	0
197	20250429	160900	270752980	1374	1374	1374	1374	0
198	20250429	160800	270752980	1374	1374	1374	1374	0
199	20250429	160700	270752980	1374	1374	1374	1374	0
200	20250429	160600	270752980	1374	1374	1374	1374	0
201	20250429	160500	270752980	1374	1374	1374	1374	0
202	20250429	160400	270752980	1374	1374	1374	1374	0
203	20250429	160300	270752980	1374	1374	1374	1374	0
204	20250429	160200	270752980	1374	1374	1374	1374	0
205	20250429	160100	270752980	1374	1374	1374	1374	0
206	20250429	160000	270752980	1374	1374	1374	1374	0
207	20250429	155900	270752980	1374	1374	1374	1374	0
208	20250429	155800	270752980	1374	1374	1374	1374	0
209	20250429	155700	270752980	1374	1374	1374	1374	0
210	20250429	155600	270752980	1374	1374	1374	1374	0
211	20250429	155500	270752980	1374	1374	1374	1374	0
212	20250429	155400	270752980	1374	1374	1374	1374	746
213	20250429	155300	270752980	1374	1374	1374	1374	0
214	20250429	155200	270752980	1374	1374	1374	1374	0
215	20250429	155100	270752980	1374	1374	1374	1374	0
216	20250429	155000	270752980	1374	1374	1374	1374	0
217	20250429	154900	270752980	1374	1374	1374	1374	0
218	20250429	154800	270752980	1374	1374	1374	1374	0
219	20250429	154700	270752980	1374	1374	1374	1374	0
220	20250429	154600	270752980	1374	1374	1374	1374	0
221	20250429	154500	270752980	1374	1374	1374	1374	0
222	20250429	154400	270752980	1374	1374	1374	1374	0
223	20250429	154300	270752980	1374	1374	1374	1374	0
224	20250429	154200	270752980	1374	1374	1374	1374	0
225	20250429	154100	270752980	1374	1374	1374	1374	0
226	20250429	154000	270752980	1374	1374	1374	1374	0
227	20250429	153900	270752980	1374	1374	1374	1374	0
228	20250429	153800	270752980	1374	1374	1374	1374	0
229	20250429	153700	270752980	1374	1374	1374	1374	0
230	20250429	153600	270752980	1374	1374	1374	1374	0
231	20250429	153500	270752980	1374	1374	1374	1374	0
232	20250429	153400	270752980	1374	1374	1374	1374	0
233	20250429	153300	270752980	1374	1374	1374	1374	0
234	20250429	153200	270752980	1374	1374	1374	1374	0
235	20250429	153100	270752980	1374	1374	1374	1374	0
236	20250429	153000	270752980	1374	1374	1374	1374	746
237	20250429	152900	269727976	1380	1380	1380	1380	0
238	20250429	152800	269727976	1380	1380	1380	1380	0
239	20250429	152700	269727976	1380	1380	1380	1380	0
240	20250429	152600	269727976	1380	1380	1380	1380	0
241	20250429	152500	269727976	1380	1380	1380	1380	0
242	20250429	152400	269727976	1380	1380	1380	1380	0
243	20250429	152300	269727976	1380	1380	1380	1380	0
244	20250429	152200	269727976	1380	1380	1380	1380	0
245	20250429	152100	269727976	1380	1380	1380	1380	0
246	20250429	152000	269727976	1380	1380	1380	1380	0
247	20250429	151900	269727976	1380	1380	1380	1380	360
248	20250429	151800	269231176	1380	1380	1380	1380	344
249	20250429	151700	268756456	1380	1379	1380	1379	500
250	20250429	151600	268066756	1384	1384	1384	1384	200
251	20250429	151500	267789956	1387	1387	1387	1387	11
252	20250429	151400	267774699	1387	1384	1387	1384	23
253	20250429	151300	267742864	1381	1380	1384	1380	600
254	20250429	151200	266914264	1373	1383	1383	1373	389
255	20250429	151100	266380107	1387	1384	1387	1384	553
256	20250429	151000	265614250	1385	1368	1385	1368	1400
257	20250429	150900	263690164	1368	1367	1368	1367	273
258	20250429	150800	263316798	1366	1365	1366	1365	173
259	20250429	150700	263080510	1368	1368	1368	1368	0
260	20250429	150600	263080510	1368	1366	1368	1354	914
261	20250429	150500	261838289	1373	1373	1373	1373	9
262	20250429	150400	261825932	1373	1374	1374	1373	20
263	20250429	150300	261798467	1375	1375	1375	1375	0
264	20250429	150200	261798467	1375	1375	1375	1375	288
265	20250429	150100	261402467	1376	1369	1376	1369	1572
266	20250429	150000	259245079	1369	1374	1376	1369	2806
267	20250429	145900	255401840	1374	1370	1374	1370	59
268	20250429	145800	255320846	1369	1381	1381	1369	2000
269	20250429	145700	252576088	1387	1387	1387	1387	0
270	20250429	145600	252576088	1387	1387	1387	1387	2
271	20250429	145500	252573314	1381	1381	1381	1381	0
272	20250429	145400	252573314	1381	1381	1381	1381	0
273	20250429	145300	252573314	1381	1382	1386	1381	112
274	20250429	145200	252418337	1382	1382	1382	1382	12
275	20250429	145100	252401753	1382	1382	1382	1382	0
276	20250429	145000	252401753	1382	1382	1382	1382	46
277	20250429	144900	252338181	1382	1382	1382	1382	247
278	20250429	144800	251996827	1382	1382	1382	1382	100
279	20250429	144700	251858627	1382	1382	1382	1381	55
280	20250429	144600	251782622	1382	1382	1382	1382	1
281	20250429	144500	251781240	1388	1382	1388	1382	500
282	20250429	144400	251087354	1382	1382	1382	1382	0
283	20250429	144300	251087354	1382	1380	1382	1380	107
284	20250429	144200	250939680	1387	1379	1387	1379	37
285	20250429	144100	250888382	1379	1393	1395	1379	797
286	20250429	144000	249779232	1395	1388	1395	1377	203
287	20250429	143900	249497211	1388	1388	1388	1388	100
288	20250429	143800	249358411	1388	1390	1390	1388	100
289	20250429	143700	249219511	1392	1385	1392	1385	52
290	20250429	143600	249147477	1383	1396	1396	1383	908
291	20250429	143500	247884234	1396	1387	1397	1387	1211
292	20250429	143400	246199768	1398	1379	1399	1379	9935
293	20250429	143300	232317726	1382	1365	1399	1365	5053
294	20250429	143200	225369310	1365	1359	1365	1359	131
295	20250429	143100	225191263	1358	1335	1358	1335	13327
296	20250429	143000	207309705	1335	1333	1335	1333	726
297	20250429	142900	206341675	1332	1332	1332	1332	9
298	20250429	142800	206329687	1327	1327	1327	1327	56
299	20250429	142700	206255375	1327	1327	1327	1327	341
300	20250429	142600	205802868	1327	1327	1327	1327	280
301	20250429	142500	205431308	1327	1327	1327	1327	0
302	20250429	142400	205431308	1327	1327	1327	1327	0
303	20250429	142300	205431308	1327	1327	1327	1327	0
304	20250429	142200	205431308	1327	1327	1327	1327	705
305	20250429	142100	204495773	1327	1327	1327	1327	6
306	20250429	142000	204487811	1327	1327	1327	1327	0
307	20250429	141900	204487811	1327	1327	1327	1327	1
308	20250429	141800	204486484	1325	1325	1325	1325	181
309	20250429	141700	204246659	1327	1327	1327	1327	0
310	20250429	141600	204246659	1327	1327	1327	1327	0
311	20250429	141500	204246659	1327	1327	1327	1327	0
312	20250429	141400	204246659	1327	1326	1327	1326	50
313	20250429	141300	204180343	1327	1327	1327	1327	0
314	20250429	141200	204180343	1327	1326	1327	1326	7
315	20250429	141100	204171057	1327	1327	1327	1327	0
316	20250429	141000	204171057	1327	1327	1327	1327	0
317	20250429	140900	204171057	1327	1326	1327	1326	50
318	20250429	140800	204104715	1327	1325	1327	1325	100
319	20250429	140700	203972107	1325	1325	1325	1325	343
320	20250429	140600	203517632	1325	1325	1325	1325	257
321	20250429	140500	203177107	1321	1325	1325	1321	26
322	20250429	140400	203142757	1321	1321	1321	1321	0
323	20250429	140300	203142757	1321	1321	1321	1321	601
324	20250429	140200	202348836	1321	1319	1321	1319	50
325	20250429	140100	202282880	1319	1319	1319	1319	300
326	20250429	140000	201887180	1318	1318	1318	1318	614
327	20250429	135900	201077928	1318	1318	1318	1318	1
328	20250429	135800	201076610	1318	1318	1318	1318	2
329	20250429	135700	201073974	1318	1318	1318	1318	0
330	20250429	135600	201073974	1318	1312	1318	1312	110
331	20250429	135500	200929594	1312	1315	1315	1312	680
332	20250429	135400	200036974	1315	1315	1315	1315	651
333	20250429	135300	199180909	1319	1319	1319	1319	3
334	20250429	135200	199176952	1319	1319	1319	1319	16
335	20250429	135100	199155848	1319	1319	1319	1319	0
336	20250429	135000	199155848	1319	1319	1319	1319	3
337	20250429	134900	199151891	1316	1316	1316	1316	0
338	20250429	134800	199151891	1316	1316	1316	1316	68
339	20250429	134700	199062403	1316	1316	1316	1316	0
340	20250429	134600	199062403	1316	1316	1316	1316	5
341	20250429	134500	199055823	1316	1317	1317	1316	333
342	20250429	134400	198617473	1323	1323	1323	1323	1
343	20250429	134300	198616150	1324	1324	1324	1324	1
344	20250429	134200	198614826	1324	1324	1324	1324	0
345	20250429	134100	198614826	1324	1324	1324	1324	1
346	20250429	134000	198613502	1324	1324	1324	1324	1
347	20250429	133900	198612178	1323	1323	1323	1323	373
348	20250429	133800	198118699	1323	1323	1323	1323	1138
349	20250429	133700	196613125	1323	1323	1323	1323	1541
350	20250429	133600	194574382	1323	1323	1323	1323	0
351	20250429	133500	194574382	1323	1323	1323	1323	17
352	20250429	133400	194551891	1323	1323	1323	1323	0
353	20250429	133300	194551891	1323	1323	1323	1323	0
354	20250429	133200	194551891	1323	1323	1323	1323	600
355	20250429	133100	193758091	1323	1317	1323	1317	127
356	20250429	133000	193590820	1320	1320	1320	1320	413
357	20250429	132900	193045660	1320	1320	1320	1320	907
358	20250429	132800	191848420	1324	1324	1324	1324	0
359	20250429	132700	191848420	1324	1324	1324	1324	200
360	20250429	132600	191583620	1325	1331	1331	1318	16110
361	20250429	132500	170304030	1334	1336	1336	1334	265
362	20250429	132400	169950508	1336	1336	1336	1336	0
363	20250429	132300	169950508	1336	1336	1336	1336	0
364	20250429	132200	169950508	1336	1336	1336	1336	0
365	20250429	132100	169950508	1336	1336	1336	1336	0
366	20250429	132000	169950508	1336	1336	1336	1336	0
367	20250429	131900	169950508	1336	1336	1336	1336	0
368	20250429	131800	169950508	1336	1336	1336	1336	0
369	20250429	131700	169950508	1336	1336	1336	1336	0
370	20250429	131600	169950508	1336	1336	1336	1336	0
371	20250429	131500	169950508	1336	1336	1336	1336	0
372	20250429	131400	169950508	1336	1336	1336	1336	0
373	20250429	131300	169950508	1336	1336	1336	1336	0
374	20250429	131200	169950508	1336	1336	1336	1336	0
375	20250429	131100	169950508	1336	1336	1336	1336	2
376	20250429	131000	169947836	1332	1332	1332	1332	0
377	20250429	130900	169947836	1332	1333	1333	1332	176
378	20250429	130800	169713229	1333	1333	1333	1333	76
379	20250429	130700	169611921	1339	1339	1339	1339	0
380	20250429	130600	169611921	1339	1339	1339	1339	0
381	20250429	130500	169611921	1339	1339	1339	1339	0
382	20250429	130400	169611921	1339	1339	1339	1339	0
383	20250429	130300	169611921	1339	1339	1339	1339	0
384	20250429	130200	169611921	1339	1338	1339	1338	6
385	20250429	130100	169603890	1339	1338	1339	1338	15
386	20250429	130000	169583819	1339	1338	1339	1334	750
387	20250429	125900	168580200	1338	1337	1338	1337	32
388	20250429	125800	168537415	1335	1335	1335	1335	0
389	20250429	125700	168537415	1335	1335	1335	1335	0
390	20250429	125600	168537415	1335	1335	1335	1335	0
391	20250429	125500	168537415	1335	1337	1337	1335	48
392	20250429	125400	168473278	1336	1335	1336	1335	10
393	20250429	125300	168459927	1337	1337	1337	1337	80
394	20250429	125200	168352967	1337	1337	1337	1337	0
395	20250429	125100	168352967	1337	1337	1337	1337	0
396	20250429	125000	168352967	1337	1337	1337	1337	0
397	20250429	124900	168352967	1337	1337	1337	1337	12
398	20250429	124800	168336923	1337	1337	1337	1337	0
399	20250429	124700	168336923	1337	1337	1337	1337	0
400	20250429	124600	168336923	1337	1337	1337	1337	0
401	20250429	124500	168336923	1337	1337	1337	1337	0
402	20250429	124400	168336923	1337	1337	1337	1337	0
403	20250429	124300	168336923	1337	1337	1337	1337	50
404	20250429	124200	168270073	1330	1330	1330	1330	0
405	20250429	124100	168270073	1330	1330	1330	1330	0
406	20250429	124000	168270073	1330	1330	1330	1330	29
407	20250429	123900	168231503	1330	1330	1330	1330	0
408	20250429	123800	168231503	1330	1330	1330	1330	548
409	20250429	123700	167502663	1330	1330	1330	1330	0
410	20250429	123600	167502663	1330	1330	1330	1330	0
411	20250429	123500	167502663	1330	1330	1330	1330	11
412	20250429	123400	167488033	1330	1330	1330	1330	0
413	20250429	123300	167488033	1330	1330	1330	1330	1404
414	20250429	123200	165620713	1327	1327	1330	1327	1416
415	20250429	123100	163737942	1327	1327	1327	1327	30
416	20250429	123000	163698132	1327	1327	1327	1327	0
417	20250429	122900	163698132	1327	1327	1327	1327	0
418	20250429	122800	163698132	1327	1327	1327	1327	1
419	20250429	122700	163696805	1327	1327	1327	1327	59
420	20250429	122600	163618512	1327	1327	1327	1327	0
421	20250429	122500	163618512	1327	1327	1327	1327	0
422	20250429	122400	163618512	1327	1325	1327	1321	4033
423	20250429	122300	158280097	1325	1326	1326	1325	2122
424	20250429	122200	155467383	1326	1326	1326	1326	0
425	20250429	122100	155467383	1326	1328	1328	1326	1531
426	20250429	122000	153437012	1328	1328	1328	1328	1000
427	20250429	121900	152109012	1328	1328	1328	1328	0
428	20250429	121800	152109012	1328	1328	1328	1328	118
429	20250429	121700	151952308	1328	1328	1328	1328	0
430	20250429	121600	151952308	1328	1328	1328	1328	0
431	20250429	121500	151952308	1328	1328	1328	1328	87
432	20250429	121400	151836772	1330	1330	1330	1330	0
433	20250429	121300	151836772	1330	1330	1330	1330	0
434	20250429	121200	151836772	1330	1330	1330	1330	1
435	20250429	121100	151835442	1328	1328	1328	1328	42
436	20250429	121000	151779666	1329	1329	1329	1329	1117
437	20250429	120900	150295173	1330	1330	1330	1330	1
438	20250429	120800	150293843	1330	1330	1330	1330	1
439	20250429	120700	150292513	1330	1330	1330	1330	4
440	20250429	120600	150287193	1330	1330	1330	1330	0
441	20250429	120500	150287193	1330	1334	1334	1330	11090
442	20250429	120400	135526305	1334	1334	1334	1334	0
443	20250429	120300	135526305	1334	1334	1334	1334	137
444	20250429	120200	135343547	1334	1334	1334	1334	70
445	20250429	120100	135250167	1334	1334	1334	1334	0
446	20250429	120000	135250167	1334	1334	1334	1334	16
447	20250429	115900	135228823	1334	1334	1334	1334	0
448	20250429	115800	135228823	1334	1334	1334	1334	105
449	20250429	115700	135088753	1334	1334	1334	1334	0
450	20250429	115600	135088753	1334	1334	1334	1334	0
451	20250429	115500	135088753	1334	1334	1334	1334	0
452	20250429	115400	135088753	1334	1334	1334	1334	0
453	20250429	115300	135088753	1334	1334	1334	1334	0
454	20250429	115200	135088753	1334	1334	1334	1334	0
455	20250429	115100	135088753	1334	1334	1334	1334	0
456	20250429	115000	135088753	1334	1334	1334	1334	0
457	20250429	114900	135088753	1334	1334	1334	1334	0
458	20250429	114800	135088753	1334	1334	1334	1334	0
459	20250429	114700	135088753	1334	1334	1334	1334	0
460	20250429	114600	135088753	1334	1334	1334	1334	0
461	20250429	114500	135088753	1334	1335	1335	1334	161
462	20250429	114400	134873948	1341	1341	1341	1341	0
463	20250429	114300	134873948	1341	1341	1341	1341	0
464	20250429	114200	134873948	1341	1341	1341	1341	40
465	20250429	114100	134820308	1341	1341	1341	1341	0
466	20250429	114000	134820308	1341	1341	1341	1341	0
467	20250429	113900	134820308	1341	1341	1341	1341	10
468	20250429	113800	134806898	1341	1341	1341	1341	50
469	20250429	113700	134739848	1341	1341	1341	1341	0
470	20250429	113600	134739848	1341	1341	1341	1341	0
471	20250429	113500	134739848	1341	1341	1341	1341	42
472	20250429	113400	134683526	1334	1334	1334	1334	0
473	20250429	113300	134683526	1334	1334	1334	1334	0
474	20250429	113200	134683526	1334	1334	1334	1334	2
475	20250429	113100	134680858	1334	1334	1334	1334	0
476	20250429	113000	134680858	1334	1334	1334	1334	0
477	20250429	112900	134680858	1334	1334	1334	1334	0
478	20250429	112800	134680858	1334	1334	1334	1334	260
479	20250429	112700	134334018	1334	1334	1334	1334	0
480	20250429	112600	134334018	1334	1334	1334	1334	0
481	20250429	112500	134334018	1334	1334	1334	1334	0
482	20250429	112400	134334018	1334	1334	1334	1334	11
483	20250429	112300	134319344	1334	1334	1334	1334	0
484	20250429	112200	134319344	1334	1334	1334	1334	0
485	20250429	112100	134319344	1334	1338	1338	1334	1009
486	20250429	112000	132973334	1341	1341	1341	1341	0
487	20250429	111900	132973334	1341	1341	1341	1341	785
488	20250429	111800	131920649	1341	1341	1341	1341	0
489	20250429	111700	131920649	1341	1341	1341	1341	0
490	20250429	111600	131920649	1341	1341	1341	1341	743
491	20250429	111500	130924286	1341	1341	1341	1341	0
492	20250429	111400	130924286	1341	1341	1341	1341	0
493	20250429	111300	130924286	1341	1341	1341	1341	0
494	20250429	111200	130924286	1341	1341	1341	1341	999
495	20250429	111100	129584627	1341	1341	1341	1341	0
496	20250429	111000	129584627	1341	1341	1341	1341	0
497	20250429	110900	129584627	1341	1341	1341	1341	0
498	20250429	110800	129584627	1341	1341	1341	1341	550
499	20250429	110700	128847077	1341	1341	1341	1341	0
500	20250429	110600	128847077	1341	1341	1341	1341	0
501	20250429	110500	128847077	1341	1341	1341	1341	10
502	20250429	110400	128833667	1334	1334	1334	1334	0
503	20250429	110300	128833667	1334	1334	1334	1334	2
504	20250429	110200	128830999	1334	1334	1334	1334	0
505	20250429	110100	128830999	1334	1334	1334	1334	0
506	20250429	110000	128830999	1334	1334	1334	1334	0
507	20250429	105900	128830999	1334	1334	1334	1334	0
508	20250429	105800	128830999	1334	1334	1334	1334	0
509	20250429	105700	128830999	1334	1334	1334	1334	147
510	20250429	105600	128634901	1342	1342	1342	1342	0
511	20250429	105500	128634901	1342	1342	1342	1342	0
512	20250429	105400	128634901	1342	1342	1342	1342	0
513	20250429	105300	128634901	1342	1342	1342	1342	15
514	20250429	105200	128614771	1334	1334	1334	1334	1
515	20250429	105100	128613437	1342	1342	1342	1342	0
516	20250429	105000	128613437	1342	1342	1342	1342	0
517	20250429	104900	128613437	1342	1342	1342	1342	0
518	20250429	104800	128613437	1342	1342	1342	1342	0
519	20250429	104700	128613437	1342	1342	1342	1342	10
520	20250429	104600	128600017	1331	1331	1331	1331	0
521	20250429	104500	128600017	1331	1335	1335	1331	3500
522	20250429	104400	123938946	1343	1335	1343	1335	310
523	20250429	104300	123525016	1335	1335	1335	1335	0
524	20250429	104200	123525016	1335	1341	1343	1335	3949
525	20250429	104100	118232223	1341	1343	1343	1341	13
526	20250429	104000	118214770	1341	1341	1341	1341	1020
527	20250429	103900	116846950	1335	1335	1335	1335	0
528	20250429	103800	116846950	1335	1335	1335	1335	0
529	20250429	103700	116846950	1335	1335	1335	1335	0
530	20250429	103600	116846950	1335	1335	1335	1335	0
531	20250429	103500	116846950	1335	1335	1335	1335	0
532	20250429	103400	116846950	1335	1341	1341	1335	1816
533	20250429	103300	114415471	1346	1344	1346	1341	1254
534	20250429	103200	112730411	1349	1344	1349	1344	711
535	20250429	103100	111774817	1351	1351	1351	1351	0
536	20250429	103000	111774817	1351	1351	1351	1351	0
537	20250429	102900	111774817	1351	1351	1351	1351	0
538	20250429	102800	111774817	1351	1351	1351	1351	2
539	20250429	102700	111772115	1350	1351	1351	1350	511
540	20250429	102600	111081762	1341	1341	1341	1341	285
541	20250429	102500	110699577	1351	1351	1351	1351	0
542	20250429	102400	110699577	1351	1351	1351	1351	0
543	20250429	102300	110699577	1351	1351	1351	1351	50
544	20250429	102200	110632027	1351	1351	1351	1351	0
545	20250429	102100	110632027	1351	1351	1351	1351	0
546	20250429	102000	110632027	1351	1351	1351	1351	24
547	20250429	101900	110599603	1351	1351	1351	1351	1
548	20250429	101800	110598252	1351	1351	1351	1351	3
549	20250429	101700	110594199	1341	1341	1341	1341	750
550	20250429	101600	109588449	1341	1341	1341	1341	0
551	20250429	101500	109588449	1341	1341	1341	1341	150
552	20250429	101400	109387299	1340	1340	1340	1340	0
553	20250429	101300	109387299	1340	1342	1342	1340	230
554	20250429	101200	109078981	1342	1351	1351	1342	1090
555	20250429	101100	107609975	1351	1351	1351	1351	221
556	20250429	101000	107311404	1351	1351	1351	1351	200
557	20250429	100900	107041204	1351	1359	1361	1350	341
558	20250429	100800	106580395	1361	1361	1361	1361	0
559	20250429	100700	106580395	1361	1361	1361	1361	13
560	20250429	100600	106562702	1361	1361	1361	1361	6
561	20250429	100500	106554536	1346	1347	1347	1346	100
562	20250429	100400	106419927	1367	1367	1367	1367	10
563	20250429	100300	106406257	1358	1367	1368	1358	269
564	20250429	100200	106040302	1367	1360	1367	1358	121
565	20250429	100100	105875670	1369	1369	1369	1369	1
566	20250429	100000	105874301	1369	1368	1369	1368	39
567	20250429	095900	105820917	1369	1369	1369	1360	141
568	20250429	095800	105628161	1369	1369	1369	1369	100
569	20250429	095700	105491261	1369	1364	1369	1363	140
570	20250429	095600	105300424	1378	1372	1378	1372	146
571	20250429	095500	105099723	1374	1362	1374	1362	11
572	20250429	095400	105084629	1374	1373	1375	1373	47
573	20250429	095300	105020080	1379	1369	1379	1369	120
574	20250429	095200	104855153	1369	1368	1369	1368	3
575	20250429	095100	104851048	1368	1368	1368	1368	2
576	20250429	095000	104848312	1368	1359	1368	1359	95
577	20250429	094900	104719198	1358	1359	1359	1358	53
578	20250429	094800	104647173	1381	1381	1381	1381	0
579	20250429	094700	104647173	1381	1373	1382	1373	150
580	20250429	094600	104440515	1373	1373	1373	1373	0
581	20250429	094500	104440515	1373	1373	1373	1373	1
582	20250429	094400	104439142	1376	1377	1378	1374	466
583	20250429	094300	103797691	1377	1357	1382	1357	1070
584	20250429	094200	102328109	1350	1350	1350	1350	491
585	20250429	094100	101665259	1340	1350	1350	1340	63
586	20250429	094000	101580629	1350	1350	1350	1349	105
587	20250429	093900	101438880	1357	1357	1357	1357	185
588	20250429	093800	101187835	1357	1357	1357	1357	10
589	20250429	093700	101174265	1350	1357	1357	1349	29
590	20250429	093600	101134976	1357	1349	1357	1349	235
591	20250429	093500	100817953	1357	1357	1357	1357	50
592	20250429	093400	100750103	1357	1354	1357	1354	20
593	20250429	093300	100723020	1354	1349	1354	1349	97
594	20250429	093200	100591994	1349	1349	1349	1349	7
595	20250429	093100	100582551	1353	1352	1353	1352	74
596	20250429	093000	100482431	1352	1353	1353	1352	6
597	20250429	092900	100474318	1357	1338	1357	1337	2693
598	20250429	092800	96843684	1339	1336	1339	1336	572
599	20250429	092700	96078882	1330	1330	1330	1330	4
600	20250429	092600	96073562	1330	1330	1330	1330	80
601	20250429	092500	95967162	1330	1330	1330	1330	0
602	20250429	092400	95967162	1330	1339	1339	1330	2004
603	20250429	092300	93300137	1339	1340	1340	1339	20
604	20250429	092200	93273342	1342	1342	1342	1342	2
605	20250429	092100	93270658	1337	1334	1337	1332	811
606	20250429	092000	92189608	1335	1335	1335	1335	0
607	20250429	091900	92189608	1335	1336	1336	1327	508
608	20250429	091800	91515401	1336	1337	1337	1326	1431
609	20250429	091700	89609107	1337	1340	1340	1337	3255
610	20250429	091600	85253877	1340	1347	1347	1340	52
611	20250429	091500	85184190	1340	1349	1349	1340	1485
612	20250429	091400	83194281	1350	1340	1352	1339	2073
613	20250429	091300	80418136	1339	1359	1359	1339	11683
614	20250429	091200	64773503	1359	1350	1361	1350	1332
615	20250429	091100	62966363	1350	1335	1358	1335	3021
616	20250429	091000	58878126	1357	1342	1360	1320	5168
617	20250429	090900	52020525	1342	1371	1374	1311	7822
618	20250429	090800	41572185	1371	1380	1380	1371	1779
619	20250429	090700	39118364	1382	1383	1383	1382	1758
620	20250429	090600	36688028	1383	1399	1399	1383	941
621	20250429	090500	35383265	1401	1401	1401	1395	3108
622	20250429	090400	31035041	1401	1418	1418	1401	81
623	20250429	090300	30920710	1419	1394	1419	1394	802
624	20250429	090200	29784046	1400	1409	1410	1400	2924
625	20250429	090100	25672196	1406	1387	1447	1387	11798
626	20250429	090000	8764954	1440	1435	1440	1435	6107