KissMeData/225190/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	202700	332923801	1883	1883	1883	1883	1604
3	20250429	202600	332923801	1883	1883	1883	1883	0
4	20250429	202500	332923801	1883	1883	1883	1883	0
5	20250429	202400	332923801	1883	1883	1883	1883	0
6	20250429	202300	332923801	1883	1883	1883	1883	0
7	20250429	202200	332923801	1883	1883	1883	1883	0
8	20250429	202100	332923801	1883	1883	1883	1883	0
9	20250429	202000	332923801	1883	1883	1883	1883	0
10	20250429	201900	332923801	1883	1883	1883	1883	0
11	20250429	201800	332923801	1883	1883	1883	1883	0
12	20250429	201700	332923801	1883	1883	1883	1883	0
13	20250429	201600	332923801	1883	1883	1883	1883	0
14	20250429	201500	332923801	1883	1883	1883	1883	0
15	20250429	201400	332923801	1883	1883	1883	1883	0
16	20250429	201300	332923801	1883	1883	1883	1883	0
17	20250429	201200	332923801	1883	1883	1883	1883	0
18	20250429	201100	332923801	1883	1883	1883	1883	0
19	20250429	201000	332923801	1883	1883	1883	1883	0
20	20250429	200900	332923801	1883	1883	1883	1883	0
21	20250429	200800	332923801	1883	1883	1883	1883	0
22	20250429	200700	332923801	1883	1883	1883	1883	0
23	20250429	200600	332923801	1883	1883	1883	1883	0
24	20250429	200500	332923801	1883	1883	1883	1883	0
25	20250429	200400	332923801	1883	1883	1883	1883	0
26	20250429	200300	332923801	1883	1883	1883	1883	0
27	20250429	200200	332923801	1883	1883	1883	1883	0
28	20250429	200100	332923801	1883	1883	1883	1883	0
29	20250429	200000	332923801	1883	1883	1883	1883	0
30	20250429	195900	332923801	1883	1883	1883	1883	0
31	20250429	195800	332923801	1883	1883	1883	1883	0
32	20250429	195700	332923801	1883	1883	1883	1883	1604
33	20250429	195600	332923801	1883	1883	1883	1883	0
34	20250429	195500	332923801	1883	1883	1883	1883	0
35	20250429	195400	332923801	1883	1883	1883	1883	0
36	20250429	195300	332923801	1883	1883	1883	1883	0
37	20250429	195200	332923801	1883	1883	1883	1883	0
38	20250429	195100	332923801	1883	1883	1883	1883	0
39	20250429	195000	332923801	1883	1883	1883	1883	0
40	20250429	194900	332923801	1883	1883	1883	1883	0
41	20250429	194800	332923801	1883	1883	1883	1883	0
42	20250429	194700	332923801	1883	1883	1883	1883	0
43	20250429	194600	332923801	1883	1883	1883	1883	0
44	20250429	194500	332923801	1883	1883	1883	1883	0
45	20250429	194400	332923801	1883	1883	1883	1883	0
46	20250429	194300	332923801	1883	1883	1883	1883	0
47	20250429	194200	332923801	1883	1883	1883	1883	0
48	20250429	194100	332923801	1883	1883	1883	1883	0
49	20250429	194000	332923801	1883	1883	1883	1883	0
50	20250429	193900	332923801	1883	1883	1883	1883	0
51	20250429	193800	332923801	1883	1883	1883	1883	0
52	20250429	193700	332923801	1883	1883	1883	1883	0
53	20250429	193600	332923801	1883	1883	1883	1883	0
54	20250429	193500	332923801	1883	1883	1883	1883	0
55	20250429	193400	332923801	1883	1883	1883	1883	0
56	20250429	193300	332923801	1883	1883	1883	1883	0
57	20250429	193200	332923801	1883	1883	1883	1883	0
58	20250429	193100	332923801	1883	1883	1883	1883	0
59	20250429	193000	332923801	1883	1883	1883	1883	0
60	20250429	192900	332923801	1883	1883	1883	1883	0
61	20250429	192800	332923801	1883	1883	1883	1883	0
62	20250429	192700	332923801	1883	1883	1883	1883	1604
63	20250429	192600	332923801	1883	1883	1883	1883	0
64	20250429	192500	332923801	1883	1883	1883	1883	0
65	20250429	192400	332923801	1883	1883	1883	1883	0
66	20250429	192300	332923801	1883	1883	1883	1883	0
67	20250429	192200	332923801	1883	1883	1883	1883	0
68	20250429	192100	332923801	1883	1883	1883	1883	0
69	20250429	192000	332923801	1883	1883	1883	1883	0
70	20250429	191900	332923801	1883	1883	1883	1883	0
71	20250429	191800	332923801	1883	1883	1883	1883	0
72	20250429	191700	332923801	1883	1883	1883	1883	0
73	20250429	191600	332923801	1883	1883	1883	1883	0
74	20250429	191500	332923801	1883	1883	1883	1883	0
75	20250429	191400	332923801	1883	1883	1883	1883	0
76	20250429	191300	332923801	1883	1883	1883	1883	0
77	20250429	191200	332923801	1883	1883	1883	1883	0
78	20250429	191100	332923801	1883	1883	1883	1883	0
79	20250429	191000	332923801	1883	1883	1883	1883	0
80	20250429	190900	332923801	1883	1883	1883	1883	0
81	20250429	190800	332923801	1883	1883	1883	1883	0
82	20250429	190700	332923801	1883	1883	1883	1883	0
83	20250429	190600	332923801	1883	1883	1883	1883	0
84	20250429	190500	332923801	1883	1883	1883	1883	0
85	20250429	190400	332923801	1883	1883	1883	1883	0
86	20250429	190300	332923801	1883	1883	1883	1883	0
87	20250429	190200	332923801	1883	1883	1883	1883	0
88	20250429	190100	332923801	1883	1883	1883	1883	0
89	20250429	190000	332923801	1883	1883	1883	1883	0
90	20250429	185900	332923801	1883	1883	1883	1883	0
91	20250429	185800	332923801	1883	1883	1883	1883	0
92	20250429	185700	332923801	1883	1883	1883	1883	1604
93	20250429	185600	332923801	1883	1883	1883	1883	0
94	20250429	185500	332923801	1883	1883	1883	1883	0
95	20250429	185400	332923801	1883	1883	1883	1883	0
96	20250429	185300	332923801	1883	1883	1883	1883	0
97	20250429	185200	332923801	1883	1883	1883	1883	0
98	20250429	185100	332923801	1883	1883	1883	1883	0
99	20250429	185000	332923801	1883	1883	1883	1883	0
100	20250429	184900	332923801	1883	1883	1883	1883	0
101	20250429	184800	332923801	1883	1883	1883	1883	0
102	20250429	184700	332923801	1883	1883	1883	1883	0
103	20250429	184600	332923801	1883	1883	1883	1883	0
104	20250429	184500	332923801	1883	1883	1883	1883	0
105	20250429	184400	332923801	1883	1883	1883	1883	0
106	20250429	184300	332923801	1883	1883	1883	1883	0
107	20250429	184200	332923801	1883	1883	1883	1883	0
108	20250429	184100	332923801	1883	1883	1883	1883	0
109	20250429	184000	332923801	1883	1883	1883	1883	0
110	20250429	183900	332923801	1883	1883	1883	1883	0
111	20250429	183800	332923801	1883	1883	1883	1883	0
112	20250429	183700	332923801	1883	1883	1883	1883	0
113	20250429	183600	332923801	1883	1883	1883	1883	0
114	20250429	183500	332923801	1883	1883	1883	1883	0
115	20250429	183400	332923801	1883	1883	1883	1883	0
116	20250429	183300	332923801	1883	1883	1883	1883	0
117	20250429	183200	332923801	1883	1883	1883	1883	0
118	20250429	183100	332923801	1883	1883	1883	1883	0
119	20250429	183000	332923801	1883	1883	1883	1883	0
120	20250429	182900	332923801	1883	1883	1883	1883	0
121	20250429	182800	332923801	1883	1883	1883	1883	0
122	20250429	182700	332923801	1883	1883	1883	1883	1604
123	20250429	182600	332923801	1883	1883	1883	1883	0
124	20250429	182500	332923801	1883	1883	1883	1883	0
125	20250429	182400	332923801	1883	1883	1883	1883	0
126	20250429	182300	332923801	1883	1883	1883	1883	0
127	20250429	182200	332923801	1883	1883	1883	1883	0
128	20250429	182100	332923801	1883	1883	1883	1883	0
129	20250429	182000	332923801	1883	1883	1883	1883	0
130	20250429	181900	332923801	1883	1883	1883	1883	0
131	20250429	181800	332923801	1883	1883	1883	1883	0
132	20250429	181700	332923801	1883	1883	1883	1883	0
133	20250429	181600	332923801	1883	1883	1883	1883	0
134	20250429	181500	332923801	1883	1883	1883	1883	0
135	20250429	181400	332923801	1883	1883	1883	1883	0
136	20250429	181300	332923801	1883	1883	1883	1883	0
137	20250429	181200	332923801	1883	1883	1883	1883	0
138	20250429	181100	332923801	1883	1883	1883	1883	0
139	20250429	181000	332923801	1883	1883	1883	1883	0
140	20250429	180900	332923801	1883	1883	1883	1883	0
141	20250429	180800	332923801	1883	1883	1883	1883	0
142	20250429	180700	332923801	1883	1883	1883	1883	0
143	20250429	180600	332923801	1883	1883	1883	1883	0
144	20250429	180500	332923801	1883	1883	1883	1883	0
145	20250429	180400	332923801	1883	1883	1883	1883	0
146	20250429	180300	332923801	1883	1883	1883	1883	0
147	20250429	180200	332923801	1883	1883	1883	1883	0
148	20250429	180100	332923801	1883	1883	1883	1883	0
149	20250429	180000	332923801	1883	1883	1883	1883	0
150	20250429	175900	332923801	1883	1883	1883	1883	0
151	20250429	175800	332923801	1883	1883	1883	1883	0
152	20250429	175700	332923801	1883	1883	1883	1883	1604
153	20250429	175600	332923801	1883	1883	1883	1883	0
154	20250429	175500	332923801	1883	1883	1883	1883	0
155	20250429	175400	332923801	1883	1883	1883	1883	0
156	20250429	175300	332923801	1883	1883	1883	1883	0
157	20250429	175200	332923801	1883	1883	1883	1883	0
158	20250429	175100	332923801	1883	1883	1883	1883	0
159	20250429	175000	332923801	1883	1883	1883	1883	0
160	20250429	174900	332923801	1883	1883	1883	1883	0
161	20250429	174800	332923801	1883	1883	1883	1883	0
162	20250429	174700	332923801	1883	1883	1883	1883	0
163	20250429	174600	332923801	1883	1883	1883	1883	0
164	20250429	174500	332923801	1883	1883	1883	1883	0
165	20250429	174400	332923801	1883	1883	1883	1883	0
166	20250429	174300	332923801	1883	1883	1883	1883	0
167	20250429	174200	332923801	1883	1883	1883	1883	0
168	20250429	174100	332923801	1883	1883	1883	1883	0
169	20250429	174000	332923801	1883	1883	1883	1883	0
170	20250429	173900	332923801	1883	1883	1883	1883	0
171	20250429	173800	332923801	1883	1883	1883	1883	0
172	20250429	173700	332923801	1883	1883	1883	1883	0
173	20250429	173600	332923801	1883	1883	1883	1883	0
174	20250429	173500	332923801	1883	1883	1883	1883	0
175	20250429	173400	332923801	1883	1883	1883	1883	0
176	20250429	173300	332923801	1883	1883	1883	1883	0
177	20250429	173200	332923801	1883	1883	1883	1883	0
178	20250429	173100	332923801	1883	1883	1883	1883	0
179	20250429	173000	332923801	1883	1883	1883	1883	0
180	20250429	172900	332923801	1883	1883	1883	1883	0
181	20250429	172800	332923801	1883	1883	1883	1883	0
182	20250429	172700	332923801	1883	1883	1883	1883	1604
183	20250429	172600	332923801	1883	1883	1883	1883	0
184	20250429	172500	332923801	1883	1883	1883	1883	0
185	20250429	172400	332923801	1883	1883	1883	1883	0
186	20250429	172300	332923801	1883	1883	1883	1883	0
187	20250429	172200	332923801	1883	1883	1883	1883	0
188	20250429	172100	332923801	1883	1883	1883	1883	0
189	20250429	172000	332923801	1883	1883	1883	1883	0
190	20250429	171900	332923801	1883	1883	1883	1883	0
191	20250429	171800	332923801	1883	1883	1883	1883	0
192	20250429	171700	332923801	1883	1883	1883	1883	0
193	20250429	171600	332923801	1883	1883	1883	1883	0
194	20250429	171500	332923801	1883	1883	1883	1883	0
195	20250429	171400	332923801	1883	1883	1883	1883	0
196	20250429	171300	332923801	1883	1883	1883	1883	0
197	20250429	171200	332923801	1883	1883	1883	1883	0
198	20250429	171100	332923801	1883	1883	1883	1883	0
199	20250429	171000	332923801	1883	1883	1883	1883	0
200	20250429	170900	332923801	1883	1883	1883	1883	0
201	20250429	170800	332923801	1883	1883	1883	1883	0
202	20250429	170700	332923801	1883	1883	1883	1883	0
203	20250429	170600	332923801	1883	1883	1883	1883	0
204	20250429	170500	332923801	1883	1883	1883	1883	0
205	20250429	170400	332923801	1883	1883	1883	1883	0
206	20250429	170300	332923801	1883	1883	1883	1883	0
207	20250429	170200	332923801	1883	1883	1883	1883	0
208	20250429	170100	332923801	1883	1883	1883	1883	0
209	20250429	170000	332923801	1883	1883	1883	1883	0
210	20250429	165900	332923801	1883	1883	1883	1883	0
211	20250429	165800	332923801	1883	1883	1883	1883	0
212	20250429	165700	332923801	1883	1883	1883	1883	1604
213	20250429	165600	332923801	1883	1883	1883	1883	0
214	20250429	165500	332923801	1883	1883	1883	1883	0
215	20250429	165400	332923801	1883	1883	1883	1883	0
216	20250429	165300	332923801	1883	1883	1883	1883	0
217	20250429	165200	332923801	1883	1883	1883	1883	0
218	20250429	165100	332923801	1883	1883	1883	1883	0
219	20250429	165000	332923801	1883	1883	1883	1883	0
220	20250429	164900	332923801	1883	1883	1883	1883	0
221	20250429	164800	332923801	1883	1883	1883	1883	0
222	20250429	164700	332923801	1883	1883	1883	1883	0
223	20250429	164600	332923801	1883	1883	1883	1883	0
224	20250429	164500	332923801	1883	1883	1883	1883	0
225	20250429	164400	332923801	1883	1883	1883	1883	0
226	20250429	164300	332923801	1883	1883	1883	1883	0
227	20250429	164200	332923801	1883	1883	1883	1883	0
228	20250429	164100	332923801	1883	1883	1883	1883	0
229	20250429	164000	332923801	1883	1883	1883	1883	0
230	20250429	163900	332923801	1883	1883	1883	1883	0
231	20250429	163800	332923801	1883	1883	1883	1883	0
232	20250429	163700	332923801	1883	1883	1883	1883	0
233	20250429	163600	332923801	1883	1883	1883	1883	0
234	20250429	163500	332923801	1883	1883	1883	1883	0
235	20250429	163400	332923801	1883	1883	1883	1883	0
236	20250429	163300	332923801	1883	1883	1883	1883	0
237	20250429	163200	332923801	1883	1883	1883	1883	0
238	20250429	163100	332923801	1883	1883	1883	1883	0
239	20250429	163000	332923801	1883	1883	1883	1883	0
240	20250429	162900	332923801	1883	1883	1883	1883	0
241	20250429	162800	332923801	1883	1883	1883	1883	0
242	20250429	162700	332923801	1883	1883	1883	1883	1604
243	20250429	162600	332923801	1883	1883	1883	1883	0
244	20250429	162500	332923801	1883	1883	1883	1883	0
245	20250429	162400	332923801	1883	1883	1883	1883	0
246	20250429	162300	332923801	1883	1883	1883	1883	0
247	20250429	162200	332923801	1883	1883	1883	1883	0
248	20250429	162100	332923801	1883	1883	1883	1883	0
249	20250429	162000	332923801	1883	1883	1883	1883	0
250	20250429	161900	332923801	1883	1883	1883	1883	0
251	20250429	161800	332923801	1883	1883	1883	1883	0
252	20250429	161700	332923801	1883	1883	1883	1883	0
253	20250429	161600	332923801	1883	1883	1883	1883	0
254	20250429	161500	332923801	1883	1883	1883	1883	0
255	20250429	161400	332923801	1883	1883	1883	1883	0
256	20250429	161300	332923801	1883	1883	1883	1883	0
257	20250429	161200	332923801	1883	1883	1883	1883	0
258	20250429	161100	332923801	1883	1883	1883	1883	0
259	20250429	161000	332923801	1883	1883	1883	1883	0
260	20250429	160900	332923801	1883	1883	1883	1883	0
261	20250429	160800	332923801	1883	1883	1883	1883	0
262	20250429	160700	332923801	1883	1883	1883	1883	0
263	20250429	160600	332923801	1883	1883	1883	1883	0
264	20250429	160500	332923801	1883	1883	1883	1883	0
265	20250429	160400	332923801	1883	1883	1883	1883	0
266	20250429	160300	332923801	1883	1883	1883	1883	0
267	20250429	160200	332923801	1883	1883	1883	1883	0
268	20250429	160100	332923801	1883	1883	1883	1883	0
269	20250429	160000	332923801	1883	1883	1883	1883	0
270	20250429	155900	332923801	1883	1883	1883	1883	0
271	20250429	155800	332923801	1883	1883	1883	1883	0
272	20250429	155700	332923801	1883	1883	1883	1883	1604
273	20250429	155600	332923801	1883	1883	1883	1883	0
274	20250429	155500	332923801	1883	1883	1883	1883	0
275	20250429	155400	332923801	1883	1883	1883	1883	0
276	20250429	155300	332923801	1883	1883	1883	1883	0
277	20250429	155200	332923801	1883	1883	1883	1883	0
278	20250429	155100	332923801	1883	1883	1883	1883	0
279	20250429	155000	332923801	1883	1883	1883	1883	0
280	20250429	154900	332923801	1883	1883	1883	1883	0
281	20250429	154800	332923801	1883	1883	1883	1883	0
282	20250429	154700	332923801	1883	1883	1883	1883	0
283	20250429	154600	332923801	1883	1883	1883	1883	0
284	20250429	154500	332923801	1883	1883	1883	1883	0
285	20250429	154400	332923801	1883	1883	1883	1883	0
286	20250429	154300	332923801	1883	1883	1883	1883	0
287	20250429	154200	332923801	1883	1883	1883	1883	0
288	20250429	154100	332923801	1883	1883	1883	1883	0
289	20250429	154000	332923801	1883	1883	1883	1883	0
290	20250429	153900	332923801	1883	1883	1883	1883	0
291	20250429	153800	332923801	1883	1883	1883	1883	0
292	20250429	153700	332923801	1883	1883	1883	1883	0
293	20250429	153600	332923801	1883	1883	1883	1883	0
294	20250429	153500	332923801	1883	1883	1883	1883	0
295	20250429	153400	332923801	1883	1883	1883	1883	0
296	20250429	153300	332923801	1883	1883	1883	1883	0
297	20250429	153200	332923801	1883	1883	1883	1883	0
298	20250429	153100	332923801	1883	1883	1883	1883	0
299	20250429	153000	332923801	1883	1883	1883	1883	1604
300	20250429	152900	329903469	1883	1883	1883	1883	0
301	20250429	152800	329903469	1883	1883	1883	1883	0
302	20250429	152700	329903469	1883	1883	1883	1883	0
303	20250429	152600	329903469	1883	1883	1883	1883	0
304	20250429	152500	329903469	1883	1883	1883	1883	0
305	20250429	152400	329903469	1883	1883	1883	1883	0
306	20250429	152300	329903469	1883	1883	1883	1883	0
307	20250429	152200	329903469	1883	1883	1883	1883	0
308	20250429	152100	329903469	1883	1883	1883	1883	0
309	20250429	152000	329903469	1883	1883	1883	1883	0
310	20250429	151900	329903469	1883	1883	1883	1883	243
311	20250429	151800	329445900	1884	1884	1884	1884	38
312	20250429	151700	329374308	1879	1879	1879	1879	10
313	20250429	151600	329355518	1884	1880	1884	1880	2090
314	20250429	151500	325425958	1880	1884	1884	1879	281
315	20250429	151400	324897220	1884	1884	1884	1884	0
316	20250429	151300	324897220	1884	1883	1884	1883	100
317	20250429	151200	324708823	1884	1879	1884	1879	274
318	20250429	151100	324192617	1879	1878	1879	1878	42
319	20250429	151000	324113723	1878	1878	1878	1878	0
320	20250429	150900	324113723	1878	1878	1878	1878	2
321	20250429	150800	324109967	1877	1878	1878	1877	36
322	20250429	150700	324042360	1877	1877	1877	1877	0
323	20250429	150600	324042360	1877	1877	1877	1877	0
324	20250429	150500	324042360	1877	1883	1883	1877	1740
325	20250429	150400	320771568	1883	1883	1883	1883	400
326	20250429	150300	320018368	1884	1884	1884	1884	0
327	20250429	150200	320018368	1884	1884	1884	1884	0
328	20250429	150100	320018368	1884	1884	1884	1884	687
329	20250429	150000	318724060	1884	1878	1884	1878	232
330	20250429	145900	318286978	1878	1878	1878	1878	654
331	20250429	145800	317058766	1881	1881	1881	1881	0
332	20250429	145700	317058766	1881	1881	1881	1881	0
333	20250429	145600	317058766	1881	1881	1881	1881	61
334	20250429	145500	316944025	1880	1880	1880	1880	200
335	20250429	145400	316568025	1886	1886	1886	1886	0
336	20250429	145300	316568025	1886	1886	1886	1886	0
337	20250429	145200	316568025	1886	1886	1886	1886	0
338	20250429	145100	316568025	1886	1886	1886	1886	0
339	20250429	145000	316568025	1886	1886	1886	1886	0
340	20250429	144900	316568025	1886	1886	1886	1886	0
341	20250429	144800	316568025	1886	1886	1886	1886	0
342	20250429	144700	316568025	1886	1880	1886	1880	2105
343	20250429	144600	312609695	1880	1880	1880	1880	0
344	20250429	144500	312609695	1880	1880	1880	1880	2627
345	20250429	144400	307670935	1886	1886	1886	1886	207
346	20250429	144300	307280533	1886	1886	1886	1886	0
347	20250429	144200	307280533	1886	1886	1886	1886	0
348	20250429	144100	307280533	1886	1886	1886	1886	1
349	20250429	144000	307278647	1886	1886	1886	1886	0
350	20250429	143900	307278647	1886	1886	1887	1886	856
351	20250429	143800	305663775	1887	1886	1887	1886	229
352	20250429	143700	305231662	1886	1886	1886	1886	980
353	20250429	143600	303383382	1886	1886	1886	1886	0
354	20250429	143500	303383382	1886	1886	1886	1886	3
355	20250429	143400	303377724	1880	1886	1886	1880	313
356	20250429	143300	302789206	1880	1880	1880	1880	520
357	20250429	143200	301811606	1886	1886	1886	1886	0
358	20250429	143100	301811606	1886	1886	1886	1886	0
359	20250429	143000	301811606	1886	1886	1886	1886	0
360	20250429	142900	301811606	1886	1886	1886	1886	0
361	20250429	142800	301811606	1886	1886	1886	1886	0
362	20250429	142700	301811606	1886	1886	1886	1886	0
363	20250429	142600	301811606	1886	1886	1886	1886	0
364	20250429	142500	301811606	1886	1885	1886	1885	4
365	20250429	142400	301804063	1877	1878	1878	1877	2700
366	20250429	142300	296736136	1886	1886	1886	1886	0
367	20250429	142200	296736136	1886	1886	1886	1886	2
368	20250429	142100	296732364	1879	1879	1879	1879	800
369	20250429	142000	295229164	1887	1887	1887	1887	12
370	20250429	141900	295206520	1887	1887	1887	1887	0
371	20250429	141800	295206520	1887	1887	1887	1887	0
372	20250429	141700	295206520	1887	1887	1887	1887	27
373	20250429	141600	295155571	1887	1887	1887	1887	0
374	20250429	141500	295155571	1887	1887	1887	1887	40
375	20250429	141400	295080091	1887	1885	1887	1885	99
376	20250429	141300	294893392	1885	1885	1885	1885	300
377	20250429	141200	294327892	1885	1884	1885	1884	176
378	20250429	141100	293996268	1876	1876	1876	1876	500
379	20250429	141000	293058268	1884	1876	1884	1876	6
380	20250429	140900	293046996	1876	1876	1876	1876	5
381	20250429	140800	293037616	1876	1876	1876	1876	4
382	20250429	140700	293030112	1876	1876	1876	1876	504
383	20250429	140600	292084608	1876	1876	1876	1876	7
384	20250429	140500	292071476	1876	1876	1876	1876	7
385	20250429	140400	292058344	1876	1876	1876	1876	5
386	20250429	140300	292048964	1876	1876	1876	1876	12
387	20250429	140200	292026452	1875	1884	1884	1875	2502
388	20250429	140100	287335184	1875	1875	1875	1875	42
389	20250429	140000	287256434	1875	1875	1875	1875	2505
390	20250429	135900	282559559	1875	1880	1880	1874	5239
391	20250429	135800	272732478	1879	1879	1879	1879	0
392	20250429	135700	272732478	1879	1879	1879	1879	150
393	20250429	135600	272450628	1879	1879	1879	1879	0
394	20250429	135500	272450628	1879	1879	1879	1879	93
395	20250429	135400	272275881	1879	1879	1879	1879	500
396	20250429	135300	271336381	1885	1885	1885	1885	2
397	20250429	135200	271332611	1880	1885	1885	1880	814
398	20250429	135100	269802281	1881	1880	1881	1880	353
399	20250429	135000	269138289	1886	1886	1886	1886	0
400	20250429	134900	269138289	1886	1886	1886	1886	50
401	20250429	134800	269043989	1887	1887	1887	1887	0
402	20250429	134700	269043989	1887	1887	1887	1887	0
403	20250429	134600	269043989	1887	1880	1887	1880	202
404	20250429	134500	268664215	1880	1880	1880	1880	272
405	20250429	134400	268152855	1887	1887	1887	1887	0
406	20250429	134300	268152855	1887	1887	1887	1887	0
407	20250429	134200	268152855	1887	1887	1887	1887	0
408	20250429	134100	268152855	1887	1887	1887	1887	3
409	20250429	134000	268147194	1887	1887	1887	1887	0
410	20250429	133900	268147194	1887	1887	1887	1887	5
411	20250429	133800	268137759	1887	1887	1887	1887	0
412	20250429	133700	268137759	1887	1887	1887	1887	0
413	20250429	133600	268137759	1887	1887	1887	1887	0
414	20250429	133500	268137759	1887	1887	1887	1887	0
415	20250429	133400	268137759	1887	1887	1887	1887	0
416	20250429	133300	268137759	1887	1886	1887	1886	3
417	20250429	133200	268132099	1886	1886	1886	1886	0
418	20250429	133100	268132099	1886	1886	1886	1886	3
419	20250429	133000	268126441	1887	1887	1887	1887	241
420	20250429	132900	267671674	1887	1886	1887	1886	624
421	20250429	132800	266494386	1886	1886	1886	1886	41
422	20250429	132700	266417060	1887	1887	1887	1887	0
423	20250429	132600	266417060	1887	1887	1887	1887	0
424	20250429	132500	266417060	1887	1887	1887	1887	0
425	20250429	132400	266417060	1887	1887	1887	1887	0
426	20250429	132300	266417060	1887	1887	1887	1887	0
427	20250429	132200	266417060	1887	1887	1887	1887	0
428	20250429	132100	266417060	1887	1887	1887	1887	0
429	20250429	132000	266417060	1887	1885	1887	1885	4213
430	20250429	131900	258471972	1880	1880	1880	1880	1
431	20250429	131800	258470092	1886	1886	1886	1886	172
432	20250429	131700	258145700	1886	1886	1886	1886	0
433	20250429	131600	258145700	1886	1886	1886	1886	0
434	20250429	131500	258145700	1886	1886	1886	1886	0
435	20250429	131400	258145700	1886	1886	1886	1886	3
436	20250429	131300	258140042	1885	1885	1885	1885	101
437	20250429	131200	257949657	1885	1885	1885	1885	0
438	20250429	131100	257949657	1885	1885	1885	1885	122
439	20250429	131000	257719687	1885	1885	1885	1885	0
440	20250429	130900	257719687	1885	1885	1885	1885	30
441	20250429	130800	257663137	1885	1885	1885	1885	0
442	20250429	130700	257663137	1885	1885	1885	1885	0
443	20250429	130600	257663137	1885	1885	1885	1885	180
444	20250429	130500	257323837	1886	1886	1886	1886	0
445	20250429	130400	257323837	1886	1886	1886	1886	16
446	20250429	130300	257293661	1876	1876	1876	1876	1
447	20250429	130200	257291785	1883	1883	1883	1883	116
448	20250429	130100	257073357	1882	1882	1882	1882	538
449	20250429	130000	256060841	1876	1876	1876	1876	0
450	20250429	125900	256060841	1876	1876	1876	1876	0
451	20250429	125800	256060841	1876	1876	1876	1876	0
452	20250429	125700	256060841	1876	1876	1876	1876	1
453	20250429	125600	256058965	1882	1882	1882	1882	0
454	20250429	125500	256058965	1882	1882	1882	1882	0
455	20250429	125400	256058965	1882	1882	1882	1882	0
456	20250429	125300	256058965	1882	1882	1882	1882	4
457	20250429	125200	256051437	1880	1880	1880	1880	0
458	20250429	125100	256051437	1880	1880	1880	1880	0
459	20250429	125000	256051437	1880	1874	1880	1874	1531
460	20250429	124900	253173169	1874	1874	1874	1874	0
461	20250429	124800	253173169	1874	1881	1881	1874	3506
462	20250429	124700	246600362	1881	1881	1881	1881	25
463	20250429	124600	246553337	1880	1880	1880	1875	3609
464	20250429	124500	239785025	1875	1875	1875	1875	0
465	20250429	124400	239785025	1875	1877	1877	1875	2523
466	20250429	124300	235051246	1878	1878	1878	1878	0
467	20250429	124200	235051246	1878	1879	1879	1878	2000
468	20250429	124100	231294246	1880	1880	1880	1880	297
469	20250429	124000	230735886	1881	1881	1881	1881	0
470	20250429	123900	230735886	1881	1881	1881	1881	5
471	20250429	123800	230726481	1881	1881	1881	1881	2
472	20250429	123700	230722719	1880	1880	1880	1880	0
473	20250429	123600	230722719	1880	1880	1880	1880	0
474	20250429	123500	230722719	1880	1880	1880	1880	0
475	20250429	123400	230722719	1880	1880	1880	1880	0
476	20250429	123300	230722719	1880	1880	1880	1880	0
477	20250429	123200	230722719	1880	1880	1880	1880	0
478	20250429	123100	230722719	1880	1880	1880	1880	999
479	20250429	123000	228844599	1880	1880	1880	1880	73
480	20250429	122900	228707359	1880	1881	1881	1880	1035
481	20250429	122800	226761533	1882	1882	1882	1882	224
482	20250429	122700	226339965	1883	1883	1883	1883	0
483	20250429	122600	226339965	1883	1883	1883	1883	0
484	20250429	122500	226339965	1883	1883	1883	1883	0
485	20250429	122400	226339965	1883	1883	1883	1883	0
486	20250429	122300	226339965	1883	1883	1883	1883	0
487	20250429	122200	226339965	1883	1883	1883	1883	399
488	20250429	122100	225588648	1883	1884	1884	1883	346
489	20250429	122000	224937110	1884	1884	1884	1884	0
490	20250429	121900	224937110	1884	1884	1884	1884	0
491	20250429	121800	224937110	1884	1884	1884	1884	273
492	20250429	121700	224422778	1884	1884	1884	1884	50
493	20250429	121600	224328578	1884	1884	1884	1884	0
494	20250429	121500	224328578	1884	1884	1884	1884	0
495	20250429	121400	224328578	1884	1884	1884	1884	0
496	20250429	121300	224328578	1884	1884	1884	1884	0
497	20250429	121200	224328578	1884	1884	1884	1884	194
498	20250429	121100	223963082	1883	1883	1883	1883	0
499	20250429	121000	223963082	1883	1883	1883	1883	0
500	20250429	120900	223963082	1883	1883	1883	1883	1
501	20250429	120800	223961199	1886	1886	1886	1886	0
502	20250429	120700	223961199	1886	1884	1886	1884	2300
503	20250429	120600	219625217	1884	1884	1884	1884	1
504	20250429	120500	219623333	1884	1884	1884	1884	1351
505	20250429	120400	217078049	1884	1884	1884	1884	0
506	20250429	120300	217078049	1884	1884	1884	1884	0
507	20250429	120200	217078049	1884	1884	1884	1884	100
508	20250429	120100	216889649	1885	1885	1885	1885	0
509	20250429	120000	216889649	1885	1884	1885	1884	544
510	20250429	115900	215864744	1876	1876	1876	1876	0
511	20250429	115800	215864744	1876	1876	1876	1876	0
512	20250429	115700	215864744	1876	1876	1876	1876	158
513	20250429	115600	215568336	1885	1885	1885	1885	2
514	20250429	115500	215564566	1886	1886	1886	1886	0
515	20250429	115400	215564566	1886	1886	1886	1886	0
516	20250429	115300	215564566	1886	1886	1886	1886	0
517	20250429	115200	215564566	1886	1886	1886	1886	0
518	20250429	115100	215564566	1886	1886	1886	1886	0
519	20250429	115000	215564566	1886	1886	1886	1886	0
520	20250429	114900	215564566	1886	1886	1886	1886	0
521	20250429	114800	215564566	1886	1886	1886	1886	108
522	20250429	114700	215360878	1886	1883	1886	1883	95
523	20250429	114600	215181717	1876	1876	1876	1876	0
524	20250429	114500	215181717	1876	1877	1877	1876	800
525	20250429	114400	213680617	1877	1877	1877	1877	0
526	20250429	114300	213680617	1877	1877	1877	1877	57
527	20250429	114200	213573628	1877	1877	1877	1877	1
528	20250429	114100	213571751	1876	1876	1876	1876	200
529	20250429	114000	213196551	1875	1875	1875	1875	0
530	20250429	113900	213196551	1875	1876	1876	1875	370
531	20250429	113800	212502800	1886	1886	1886	1886	0
532	20250429	113700	212502800	1886	1886	1886	1886	0
533	20250429	113600	212502800	1886	1886	1886	1886	2
534	20250429	113500	212499028	1886	1886	1886	1886	1
535	20250429	113400	212497142	1886	1880	1886	1874	7200
536	20250429	113300	198988947	1886	1886	1886	1886	0
537	20250429	113200	198988947	1886	1886	1886	1886	0
538	20250429	113100	198988947	1886	1886	1886	1886	0
539	20250429	113000	198988947	1886	1886	1886	1886	0
540	20250429	112900	198988947	1886	1886	1886	1886	0
541	20250429	112800	198988947	1886	1886	1886	1886	0
542	20250429	112700	198988947	1886	1886	1886	1886	0
543	20250429	112600	198988947	1886	1883	1886	1883	4379
544	20250429	112500	190735177	1884	1884	1884	1884	0
545	20250429	112400	190735177	1884	1884	1884	1884	0
546	20250429	112300	190735177	1884	1884	1884	1884	0
547	20250429	112200	190735177	1884	1884	1884	1884	0
548	20250429	112100	190735177	1884	1884	1884	1884	2
549	20250429	112000	190731409	1876	1876	1876	1876	0
550	20250429	111900	190731409	1876	1876	1876	1876	0
551	20250429	111800	190731409	1876	1876	1876	1876	0
552	20250429	111700	190731409	1876	1876	1876	1876	129
553	20250429	111600	190489405	1876	1876	1876	1876	0
554	20250429	111500	190489405	1876	1876	1876	1876	2
555	20250429	111400	190485653	1875	1875	1875	1875	0
556	20250429	111300	190485653	1875	1875	1875	1875	0
557	20250429	111200	190485653	1875	1881	1881	1875	1000
558	20250429	111100	188609710	1884	1884	1884	1884	0
559	20250429	111000	188609710	1884	1884	1884	1884	0
560	20250429	110900	188609710	1884	1884	1884	1884	0
561	20250429	110800	188609710	1884	1884	1884	1884	0
562	20250429	110700	188609710	1884	1884	1884	1884	0
563	20250429	110600	188609710	1884	1884	1884	1884	1
564	20250429	110500	188607826	1885	1885	1885	1885	0
565	20250429	110400	188607826	1885	1885	1885	1885	3
566	20250429	110300	188602171	1885	1885	1885	1885	0
567	20250429	110200	188602171	1885	1885	1885	1885	0
568	20250429	110100	188602171	1885	1885	1885	1885	0
569	20250429	110000	188602171	1885	1885	1885	1885	35
570	20250429	105900	188536196	1886	1886	1886	1886	0
571	20250429	105800	188536196	1886	1886	1886	1886	0
572	20250429	105700	188536196	1886	1886	1886	1886	0
573	20250429	105600	188536196	1886	1886	1886	1886	0
574	20250429	105500	188536196	1886	1883	1886	1883	7334
575	20250429	105400	174722159	1877	1877	1877	1877	0
576	20250429	105300	174722159	1877	1881	1881	1877	158
577	20250429	105200	174425442	1883	1883	1883	1883	267
578	20250429	105100	173922681	1883	1883	1883	1883	0
579	20250429	105000	173922681	1883	1883	1883	1883	20
580	20250429	104900	173885021	1883	1881	1883	1881	338
581	20250429	104800	173249205	1883	1883	1883	1876	1004
582	20250429	104700	171365680	1877	1883	1883	1877	428
583	20250429	104600	170562204	1878	1878	1878	1878	600
584	20250429	104500	169435404	1878	1878	1878	1878	1500
585	20250429	104400	166618404	1882	1879	1882	1879	9989
586	20250429	104300	147833982	1879	1880	1880	1879	108
587	20250429	104200	147631042	1880	1880	1880	1880	0
588	20250429	104100	147631042	1880	1880	1880	1880	2
589	20250429	104000	147627282	1875	1875	1875	1875	150
590	20250429	103900	147346032	1880	1880	1880	1880	0
591	20250429	103800	147346032	1880	1880	1880	1880	3
592	20250429	103700	147340392	1874	1876	1876	1874	31
593	20250429	103600	147282272	1880	1880	1880	1880	0
594	20250429	103500	147282272	1880	1880	1880	1880	0
595	20250429	103400	147282272	1880	1880	1880	1880	3
596	20250429	103300	147276632	1879	1873	1879	1873	17290
597	20250429	103200	114862400	1873	1873	1873	1873	59
598	20250429	103100	114751893	1872	1873	1873	1872	14
599	20250429	103000	114725675	1873	1873	1873	1873	103
600	20250429	102900	114532756	1872	1872	1872	1872	158
601	20250429	102800	114236980	1873	1873	1873	1873	50
602	20250429	102700	114143330	1873	1872	1873	1872	250
603	20250429	102600	113675325	1873	1873	1873	1873	23
604	20250429	102500	113632246	1872	1873	1873	1872	151
605	20250429	102400	113349573	1873	1872	1873	1872	24
606	20250429	102300	113304641	1873	1873	1873	1873	3
607	20250429	102200	113299022	1866	1866	1866	1866	0
608	20250429	102100	113299022	1866	1869	1869	1866	800
609	20250429	102000	111804891	1875	1875	1875	1875	0
610	20250429	101900	111804891	1875	1875	1875	1875	66
611	20250429	101800	111681141	1875	1876	1876	1870	3662
612	20250429	101700	104824204	1873	1874	1874	1873	701
613	20250429	101600	103511131	1876	1873	1876	1873	3601
614	20250429	101500	96760455	1876	1873	1876	1873	3083
615	20250429	101400	90982987	1876	1876	1876	1876	21
616	20250429	101300	90943591	1876	1876	1876	1876	3
617	20250429	101200	90937963	1876	1874	1876	1874	2912
618	20250429	101100	85479840	1874	1874	1874	1874	1961
619	20250429	101000	81804926	1874	1874	1874	1874	67
620	20250429	100900	81679368	1874	1873	1874	1873	2673
621	20250429	100800	76672269	1870	1874	1874	1870	1021
622	20250429	100700	74761967	1874	1874	1874	1874	103
623	20250429	100600	74568945	1874	1874	1874	1874	2
624	20250429	100500	74565197	1874	1875	1875	1873	1022
625	20250429	100400	72649998	1875	1875	1876	1875	136
626	20250429	100300	72394997	1876	1877	1877	1876	66
627	20250429	100200	72271131	1877	1877	1877	1877	6
628	20250429	100100	72259869	1878	1878	1878	1878	0
629	20250429	100000	72259869	1878	1878	1878	1878	0
630	20250429	095900	72259869	1878	1876	1878	1876	1188
631	20250429	095800	70029643	1876	1876	1876	1876	0
632	20250429	095700	70029643	1876	1876	1876	1876	53
633	20250429	095600	69930215	1873	1873	1873	1873	0
634	20250429	095500	69930215	1873	1873	1873	1873	266
635	20250429	095400	69431997	1873	1873	1873	1873	0
636	20250429	095300	69431997	1873	1873	1873	1873	267
637	20250429	095200	68931906	1877	1877	1877	1877	0
638	20250429	095100	68931906	1877	1877	1877	1877	0
639	20250429	095000	68931906	1877	1877	1877	1877	3
640	20250429	094900	68926275	1873	1876	1877	1873	859
641	20250429	094800	67315226	1876	1875	1876	1875	520
642	20250429	094700	66339758	1873	1873	1873	1873	532
643	20250429	094600	65343322	1872	1872	1872	1872	72
644	20250429	094500	65208538	1872	1872	1872	1872	1845
645	20250429	094400	61754698	1872	1872	1872	1872	8
646	20250429	094300	61739722	1872	1872	1872	1872	12
647	20250429	094200	61717258	1872	1872	1872	1872	4
648	20250429	094100	61709770	1872	1864	1872	1864	3
649	20250429	094000	61704170	1863	1873	1873	1863	1509
650	20250429	093900	58889895	1875	1875	1875	1875	1
651	20250429	093800	58888020	1875	1875	1875	1875	60
652	20250429	093700	58775520	1878	1878	1878	1878	5
653	20250429	093600	58766130	1878	1869	1878	1869	521
654	20250429	093500	57790608	1872	1870	1872	1870	100
655	20250429	093400	57603526	1863	1863	1863	1862	41
656	20250429	093300	57527165	1862	1870	1870	1862	1911
657	20250429	093200	53963286	1870	1870	1870	1870	5
658	20250429	093100	53953936	1870	1869	1870	1869	641
659	20250429	093000	52755571	1865	1865	1865	1865	266
660	20250429	092900	52259481	1865	1860	1865	1860	143
661	20250429	092800	51993486	1860	1866	1866	1860	4955
662	20250429	092700	42763815	1866	1866	1866	1866	51
663	20250429	092600	42668649	1866	1869	1870	1864	1375
664	20250429	092500	40101777	1870	1870	1870	1870	87
665	20250429	092400	39939087	1875	1875	1875	1875	0
666	20250429	092300	39939087	1875	1870	1875	1870	515
667	20250429	092200	38976012	1870	1873	1873	1870	2344
668	20250429	092100	34589140	1872	1873	1873	1872	600
669	20250429	092000	33465640	1873	1873	1873	1873	150
670	20250429	091900	33184690	1873	1875	1875	1873	96
671	20250429	091800	33004790	1875	1873	1875	1873	587
672	20250429	091700	31905265	1873	1875	1875	1873	976
673	20250429	091600	30075455	1875	1881	1881	1875	2606
674	20250429	091500	25185833	1881	1881	1881	1881	2473
675	20250429	091400	20534120	1882	1881	1882	1881	562
676	20250429	091300	19476975	1881	1881	1881	1881	1
677	20250429	091200	19475094	1881	1884	1884	1881	169
678	20250429	091100	19156917	1880	1880	1880	1880	7
679	20250429	091000	19143757	1884	1881	1884	1881	2811
680	20250429	090900	13852072	1881	1881	1881	1881	205
681	20250429	090800	13466467	1879	1883	1883	1879	1689
682	20250429	090700	10290564	1881	1884	1884	1881	117
683	20250429	090600	10070336	1885	1885	1885	1881	2328
684	20250429	090500	5689116	1885	1885	1885	1885	466
685	20250429	090400	4810706	1885	1885	1885	1885	797
686	20250429	090300	3308361	1885	1885	1885	1885	98
687	20250429	090200	3123631	1885	1885	1885	1885	1
688	20250429	090100	3121746	1885	1885	1885	1885	0
689	20250429	090000	3121746	1885	1896	1896	1885	1653