KissMeData/009160/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	183600	174411605	4065	4065	4065	4065	2797
3	20250429	183500	174411605	4065	4065	4065	4065	0
4	20250429	183400	174411605	4065	4065	4065	4065	0
5	20250429	183300	174411605	4065	4065	4065	4065	0
6	20250429	183200	174411605	4065	4065	4065	4065	0
7	20250429	183100	174411605	4065	4065	4065	4065	0
8	20250429	183000	174411605	4065	4065	4065	4065	0
9	20250429	182900	174411605	4065	4065	4065	4065	0
10	20250429	182800	174411605	4065	4065	4065	4065	0
11	20250429	182700	174411605	4065	4065	4065	4065	0
12	20250429	182600	174411605	4065	4065	4065	4065	0
13	20250429	182500	174411605	4065	4065	4065	4065	0
14	20250429	182400	174411605	4065	4065	4065	4065	0
15	20250429	182300	174411605	4065	4065	4065	4065	0
16	20250429	182200	174411605	4065	4065	4065	4065	0
17	20250429	182100	174411605	4065	4065	4065	4065	0
18	20250429	182000	174411605	4065	4065	4065	4065	0
19	20250429	181900	174411605	4065	4065	4065	4065	0
20	20250429	181800	174411605	4065	4065	4065	4065	0
21	20250429	181700	174411605	4065	4065	4065	4065	0
22	20250429	181600	174411605	4065	4065	4065	4065	0
23	20250429	181500	174411605	4065	4065	4065	4065	0
24	20250429	181400	174411605	4065	4065	4065	4065	0
25	20250429	181300	174411605	4065	4065	4065	4065	0
26	20250429	181200	174411605	4065	4065	4065	4065	0
27	20250429	181100	174411605	4065	4065	4065	4065	0
28	20250429	181000	174411605	4065	4065	4065	4065	0
29	20250429	180900	174411605	4065	4065	4065	4065	0
30	20250429	180800	174411605	4065	4065	4065	4065	0
31	20250429	180700	174411605	4065	4065	4065	4065	0
32	20250429	180600	174411605	4065	4065	4065	4065	2797
33	20250429	180500	174411605	4065	4065	4065	4065	0
34	20250429	180400	174411605	4065	4065	4065	4065	0
35	20250429	180300	174411605	4065	4065	4065	4065	0
36	20250429	180200	174411605	4065	4065	4065	4065	0
37	20250429	180100	174411605	4065	4065	4065	4065	0
38	20250429	180000	174411605	4065	4065	4065	4065	0
39	20250429	175900	174411605	4065	4065	4065	4065	0
40	20250429	175800	174411605	4065	4065	4065	4065	0
41	20250429	175700	174411605	4065	4065	4065	4065	0
42	20250429	175600	174411605	4065	4065	4065	4065	0
43	20250429	175500	174411605	4065	4065	4065	4065	0
44	20250429	175400	174411605	4065	4065	4065	4065	0
45	20250429	175300	174411605	4065	4065	4065	4065	0
46	20250429	175200	174411605	4065	4065	4065	4065	0
47	20250429	175100	174411605	4065	4065	4065	4065	0
48	20250429	175000	174411605	4065	4065	4065	4065	0
49	20250429	174900	174411605	4065	4065	4065	4065	0
50	20250429	174800	174411605	4065	4065	4065	4065	0
51	20250429	174700	174411605	4065	4065	4065	4065	0
52	20250429	174600	174411605	4065	4065	4065	4065	0
53	20250429	174500	174411605	4065	4065	4065	4065	0
54	20250429	174400	174411605	4065	4065	4065	4065	0
55	20250429	174300	174411605	4065	4065	4065	4065	0
56	20250429	174200	174411605	4065	4065	4065	4065	0
57	20250429	174100	174411605	4065	4065	4065	4065	0
58	20250429	174000	174411605	4065	4065	4065	4065	0
59	20250429	173900	174411605	4065	4065	4065	4065	0
60	20250429	173800	174411605	4065	4065	4065	4065	0
61	20250429	173700	174411605	4065	4065	4065	4065	0
62	20250429	173600	174411605	4065	4065	4065	4065	2797
63	20250429	173500	174411605	4065	4065	4065	4065	0
64	20250429	173400	174411605	4065	4065	4065	4065	0
65	20250429	173300	174411605	4065	4065	4065	4065	0
66	20250429	173200	174411605	4065	4065	4065	4065	0
67	20250429	173100	174411605	4065	4065	4065	4065	0
68	20250429	173000	174411605	4065	4065	4065	4065	0
69	20250429	172900	174411605	4065	4065	4065	4065	0
70	20250429	172800	174411605	4065	4065	4065	4065	0
71	20250429	172700	174411605	4065	4065	4065	4065	0
72	20250429	172600	174411605	4065	4065	4065	4065	0
73	20250429	172500	174411605	4065	4065	4065	4065	0
74	20250429	172400	174411605	4065	4065	4065	4065	0
75	20250429	172300	174411605	4065	4065	4065	4065	0
76	20250429	172200	174411605	4065	4065	4065	4065	0
77	20250429	172100	174411605	4065	4065	4065	4065	0
78	20250429	172000	174411605	4065	4065	4065	4065	0
79	20250429	171900	174411605	4065	4065	4065	4065	0
80	20250429	171800	174411605	4065	4065	4065	4065	0
81	20250429	171700	174411605	4065	4065	4065	4065	0
82	20250429	171600	174411605	4065	4065	4065	4065	0
83	20250429	171500	174411605	4065	4065	4065	4065	0
84	20250429	171400	174411605	4065	4065	4065	4065	0
85	20250429	171300	174411605	4065	4065	4065	4065	0
86	20250429	171200	174411605	4065	4065	4065	4065	0
87	20250429	171100	174411605	4065	4065	4065	4065	0
88	20250429	171000	174411605	4065	4065	4065	4065	0
89	20250429	170900	174411605	4065	4065	4065	4065	0
90	20250429	170800	174411605	4065	4065	4065	4065	0
91	20250429	170700	174411605	4065	4065	4065	4065	0
92	20250429	170600	174411605	4065	4065	4065	4065	2797
93	20250429	170500	174411605	4065	4065	4065	4065	0
94	20250429	170400	174411605	4065	4065	4065	4065	0
95	20250429	170300	174411605	4065	4065	4065	4065	0
96	20250429	170200	174411605	4065	4065	4065	4065	0
97	20250429	170100	174411605	4065	4065	4065	4065	0
98	20250429	170000	174411605	4065	4065	4065	4065	0
99	20250429	165900	174411605	4065	4065	4065	4065	0
100	20250429	165800	174411605	4065	4065	4065	4065	0
101	20250429	165700	174411605	4065	4065	4065	4065	0
102	20250429	165600	174411605	4065	4065	4065	4065	0
103	20250429	165500	174411605	4065	4065	4065	4065	0
104	20250429	165400	174411605	4065	4065	4065	4065	0
105	20250429	165300	174411605	4065	4065	4065	4065	0
106	20250429	165200	174411605	4065	4065	4065	4065	0
107	20250429	165100	174411605	4065	4065	4065	4065	0
108	20250429	165000	174411605	4065	4065	4065	4065	0
109	20250429	164900	174411605	4065	4065	4065	4065	0
110	20250429	164800	174411605	4065	4065	4065	4065	0
111	20250429	164700	174411605	4065	4065	4065	4065	0
112	20250429	164600	174411605	4065	4065	4065	4065	0
113	20250429	164500	174411605	4065	4065	4065	4065	0
114	20250429	164400	174411605	4065	4065	4065	4065	0
115	20250429	164300	174411605	4065	4065	4065	4065	0
116	20250429	164200	174411605	4065	4065	4065	4065	0
117	20250429	164100	174411605	4065	4065	4065	4065	0
118	20250429	164000	174411605	4065	4065	4065	4065	0
119	20250429	163900	174411605	4065	4065	4065	4065	0
120	20250429	163800	174411605	4065	4065	4065	4065	0
121	20250429	163700	174411605	4065	4065	4065	4065	0
122	20250429	163600	174411605	4065	4065	4065	4065	2797
123	20250429	163500	174411605	4065	4065	4065	4065	0
124	20250429	163400	174411605	4065	4065	4065	4065	0
125	20250429	163300	174411605	4065	4065	4065	4065	0
126	20250429	163200	174411605	4065	4065	4065	4065	0
127	20250429	163100	174411605	4065	4065	4065	4065	0
128	20250429	163000	174411605	4065	4065	4065	4065	0
129	20250429	162900	174411605	4065	4065	4065	4065	0
130	20250429	162800	174411605	4065	4065	4065	4065	0
131	20250429	162700	174411605	4065	4065	4065	4065	0
132	20250429	162600	174411605	4065	4065	4065	4065	0
133	20250429	162500	174411605	4065	4065	4065	4065	0
134	20250429	162400	174411605	4065	4065	4065	4065	0
135	20250429	162300	174411605	4065	4065	4065	4065	0
136	20250429	162200	174411605	4065	4065	4065	4065	0
137	20250429	162100	174411605	4065	4065	4065	4065	0
138	20250429	162000	174411605	4065	4065	4065	4065	0
139	20250429	161900	174411605	4065	4065	4065	4065	0
140	20250429	161800	174411605	4065	4065	4065	4065	0
141	20250429	161700	174411605	4065	4065	4065	4065	0
142	20250429	161600	174411605	4065	4065	4065	4065	0
143	20250429	161500	174411605	4065	4065	4065	4065	0
144	20250429	161400	174411605	4065	4065	4065	4065	0
145	20250429	161300	174411605	4065	4065	4065	4065	0
146	20250429	161200	174411605	4065	4065	4065	4065	0
147	20250429	161100	174411605	4065	4065	4065	4065	0
148	20250429	161000	174411605	4065	4065	4065	4065	0
149	20250429	160900	174411605	4065	4065	4065	4065	0
150	20250429	160800	174411605	4065	4065	4065	4065	0
151	20250429	160700	174411605	4065	4065	4065	4065	0
152	20250429	160600	174411605	4065	4065	4065	4065	2797
153	20250429	160500	174411605	4065	4065	4065	4065	0
154	20250429	160400	174411605	4065	4065	4065	4065	0
155	20250429	160300	174411605	4065	4065	4065	4065	0
156	20250429	160200	174411605	4065	4065	4065	4065	0
157	20250429	160100	174411605	4065	4065	4065	4065	0
158	20250429	160000	174411605	4065	4065	4065	4065	0
159	20250429	155900	174411605	4065	4065	4065	4065	0
160	20250429	155800	174411605	4065	4065	4065	4065	0
161	20250429	155700	174411605	4065	4065	4065	4065	0
162	20250429	155600	174411605	4065	4065	4065	4065	0
163	20250429	155500	174411605	4065	4065	4065	4065	0
164	20250429	155400	174411605	4065	4065	4065	4065	0
165	20250429	155300	174411605	4065	4065	4065	4065	0
166	20250429	155200	174411605	4065	4065	4065	4065	0
167	20250429	155100	174411605	4065	4065	4065	4065	0
168	20250429	155000	174411605	4065	4065	4065	4065	0
169	20250429	154900	174411605	4065	4065	4065	4065	0
170	20250429	154800	174411605	4065	4065	4065	4065	0
171	20250429	154700	174411605	4065	4065	4065	4065	0
172	20250429	154600	174411605	4065	4065	4065	4065	0
173	20250429	154500	174411605	4065	4065	4065	4065	0
174	20250429	154400	174411605	4065	4065	4065	4065	0
175	20250429	154300	174411605	4065	4065	4065	4065	0
176	20250429	154200	174411605	4065	4065	4065	4065	0
177	20250429	154100	174411605	4065	4065	4065	4065	0
178	20250429	154000	174411605	4065	4065	4065	4065	0
179	20250429	153900	174411605	4065	4065	4065	4065	0
180	20250429	153800	174411605	4065	4065	4065	4065	0
181	20250429	153700	174411605	4065	4065	4065	4065	0
182	20250429	153600	174411605	4065	4065	4065	4065	2797
183	20250429	153500	174411605	4065	4065	4065	4065	0
184	20250429	153400	174411605	4065	4065	4065	4065	0
185	20250429	153300	174411605	4065	4065	4065	4065	0
186	20250429	153200	174411605	4065	4065	4065	4065	0
187	20250429	153100	174411605	4065	4065	4065	4065	0
188	20250429	153000	174411605	4065	4065	4065	4065	2797
189	20250429	152900	163041800	4065	4065	4065	4065	0
190	20250429	152800	163041800	4065	4065	4065	4065	0
191	20250429	152700	163041800	4065	4065	4065	4065	0
192	20250429	152600	163041800	4065	4065	4065	4065	0
193	20250429	152500	163041800	4065	4065	4065	4065	0
194	20250429	152400	163041800	4065	4065	4065	4065	0
195	20250429	152300	163041800	4065	4065	4065	4065	0
196	20250429	152200	163041800	4065	4065	4065	4065	0
197	20250429	152100	163041800	4065	4065	4065	4065	0
198	20250429	152000	163041800	4065	4065	4065	4065	0
199	20250429	151900	163041800	4065	4055	4065	4055	1554
200	20250429	151800	156738310	4055	4055	4055	4055	0
201	20250429	151700	156738310	4055	4055	4055	4045	613
202	20250429	151600	154257935	4055	4055	4055	4055	0
203	20250429	151500	154257935	4055	4055	4055	4055	0
204	20250429	151400	154257935	4055	4055	4055	4055	10
205	20250429	151300	154217385	4050	4050	4050	4050	1644
206	20250429	151200	147559185	4050	4050	4050	4050	250
207	20250429	151100	146546685	4045	4045	4045	4045	19
208	20250429	151000	146469830	4050	4045	4050	4045	156
209	20250429	150900	145838180	4060	4060	4060	4060	0
210	20250429	150800	145838180	4060	4060	4060	4060	0
211	20250429	150700	145838180	4060	4060	4060	4060	0
212	20250429	150600	145838180	4060	4060	4060	4060	0
213	20250429	150500	145838180	4060	4060	4060	4060	0
214	20250429	150400	145838180	4060	4060	4060	4060	0
215	20250429	150300	145838180	4060	4060	4060	4060	996
216	20250429	150200	141794420	4060	4060	4060	4060	11
217	20250429	150100	141749760	4060	4060	4060	4060	7
218	20250429	150000	141721340	4060	4060	4060	4060	0
219	20250429	145900	141721340	4060	4065	4065	4060	49
220	20250429	145800	141522215	4060	4065	4065	4060	63
221	20250429	145700	141266255	4060	4060	4060	4060	27
222	20250429	145600	141156635	4065	4060	4065	4060	135
223	20250429	145500	140607995	4060	4060	4060	4060	226
224	20250429	145400	139690435	4045	4045	4045	4045	0
225	20250429	145300	139690435	4045	4045	4045	4045	0
226	20250429	145200	139690435	4045	4065	4065	4045	1006
227	20250429	145100	135603045	4065	4065	4065	4065	35
228	20250429	145000	135460770	4065	4065	4065	4065	37
229	20250429	144900	135310365	4060	4065	4065	4060	60
230	20250429	144800	135066470	4065	4065	4065	4065	36
231	20250429	144700	134920130	4065	4065	4065	4065	35
232	20250429	144600	134777855	4065	4065	4065	4065	36
233	20250429	144500	134631515	4065	4065	4065	4065	37
234	20250429	144400	134481110	4065	4065	4065	4065	0
235	20250429	144300	134481110	4065	4065	4065	4065	36
236	20250429	144200	134334770	4065	4065	4065	4065	36
237	20250429	144100	134188430	4060	4060	4060	4060	14
238	20250429	144000	134131590	4065	4065	4065	4065	0
239	20250429	143900	134131590	4065	4065	4065	4065	0
240	20250429	143800	134131590	4065	4065	4065	4065	95
241	20250429	143700	133745415	4065	4060	4065	4060	13
242	20250429	143600	133692630	4060	4060	4060	4060	23
243	20250429	143500	133599250	4065	4065	4065	4065	37
244	20250429	143400	133448845	4060	4060	4060	4060	23
245	20250429	143300	133355465	4065	4065	4065	4060	59
246	20250429	143200	133115745	4065	4065	4065	4065	0
247	20250429	143100	133115745	4065	4065	4065	4065	36
248	20250429	143000	132969405	4065	4065	4065	4065	37
249	20250429	142900	132819000	4065	4065	4065	4065	36
250	20250429	142800	132672660	4065	4065	4065	4065	36
251	20250429	142700	132526320	4065	4065	4065	4065	0
252	20250429	142600	132526320	4065	4065	4065	4065	37
253	20250429	142500	132375915	4065	4065	4065	4065	36
254	20250429	142400	132229575	4060	4060	4060	4060	13
255	20250429	142300	132176795	4055	4055	4055	4055	0
256	20250429	142200	132176795	4055	4055	4055	4055	31
257	20250429	142100	132051090	4065	4065	4065	4065	37
258	20250429	142000	131900685	4065	4070	4070	4065	584
259	20250429	141900	129526545	4065	4065	4065	4065	1
260	20250429	141800	129522480	4070	4065	4070	4065	86
261	20250429	141700	129172710	4065	4065	4065	4065	36
262	20250429	141600	129026370	4065	4065	4065	4065	37
263	20250429	141500	128875965	4065	4065	4065	4065	36
264	20250429	141400	128729625	4065	4065	4065	4065	151
265	20250429	141300	128115810	4065	4065	4065	4065	36
266	20250429	141200	127969470	4065	4065	4065	4065	36
267	20250429	141100	127823130	4065	4065	4065	4065	37
268	20250429	141000	127672725	4060	4060	4060	4060	0
269	20250429	140900	127672725	4060	4065	4065	4060	36
270	20250429	140800	127526390	4065	4065	4065	4065	36
271	20250429	140700	127380050	4065	4065	4065	4065	74
272	20250429	140600	127079240	4065	4065	4065	4065	0
273	20250429	140500	127079240	4065	4065	4065	4065	36
274	20250429	140400	126932900	4060	4060	4060	4060	17
275	20250429	140300	126863880	4060	4060	4060	4060	36
276	20250429	140200	126717720	4060	4060	4060	4060	37
277	20250429	140100	126567500	4060	4060	4060	4060	0
278	20250429	140000	126567500	4060	4060	4060	4060	469
279	20250429	135900	124663360	4060	4065	4065	4060	4001
280	20250429	135800	108418245	4070	4070	4070	4070	52
281	20250429	135700	108206605	4065	4065	4065	4065	352
282	20250429	135600	106775725	4065	4065	4065	4065	37
283	20250429	135500	106625320	4065	4060	4065	4060	1040
284	20250429	135400	102402740	4060	4055	4060	4055	2023
285	20250429	135300	94197735	4050	4050	4050	4050	431
286	20250429	135200	92452185	4050	4050	4050	4050	69
287	20250429	135100	92172735	4055	4055	4055	4055	36
288	20250429	135000	92026755	4055	4055	4055	4055	36
289	20250429	134900	91880775	4055	4055	4055	4055	51
290	20250429	134800	91673970	4050	4050	4050	4050	5
291	20250429	134700	91653720	4050	4050	4050	4050	0
292	20250429	134600	91653720	4050	4050	4050	4050	109
293	20250429	134500	91212270	4050	4050	4050	4050	35
294	20250429	134400	91070520	4050	4050	4050	4050	0
295	20250429	134300	91070520	4050	4050	4050	4050	36
296	20250429	134200	90924720	4050	4050	4050	4050	47
297	20250429	134100	90734370	4050	4050	4050	4050	36
298	20250429	134000	90588570	4050	4050	4050	4050	0
299	20250429	133900	90588570	4050	4050	4050	4050	36
300	20250429	133800	90442770	4050	4050	4050	4050	37
301	20250429	133700	90292920	4050	4050	4050	4050	36
302	20250429	133600	90147120	4050	4050	4050	4050	36
303	20250429	133500	90001320	4050	4050	4050	4050	0
304	20250429	133400	90001320	4050	4050	4050	4050	36
305	20250429	133300	89855520	4050	4050	4050	4050	36
306	20250429	133200	89709720	4045	4045	4045	4045	0
307	20250429	133100	89709720	4045	4045	4045	4045	303
308	20250429	133000	88484085	4045	4045	4045	4045	1
309	20250429	132900	88480040	4045	4045	4045	4045	222
310	20250429	132800	87582050	4030	4030	4030	4030	0
311	20250429	132700	87582050	4030	4030	4030	4030	0
312	20250429	132600	87582050	4030	4050	4050	4030	1000
313	20250429	132500	83540750	4055	4055	4055	4055	36
314	20250429	132400	83394770	4055	4055	4055	4055	218
315	20250429	132300	82510780	4045	4045	4045	4045	0
316	20250429	132200	82510780	4045	4045	4045	4045	0
317	20250429	132100	82510780	4045	4045	4045	4045	55
318	20250429	132000	82288305	4050	4050	4050	4050	117
319	20250429	131900	81814455	4055	4055	4055	4055	47
320	20250429	131800	81623870	4055	4055	4055	4055	0
321	20250429	131700	81623870	4055	4055	4055	4055	36
322	20250429	131600	81477890	4055	4055	4055	4055	36
323	20250429	131500	81331910	4050	4050	4050	4050	0
324	20250429	131400	81331910	4050	4050	4050	4050	175
325	20250429	131300	80623160	4055	4055	4055	4055	37
326	20250429	131200	80473125	4050	4050	4050	4050	0
327	20250429	131100	80473125	4050	4050	4050	4050	217
328	20250429	131000	79594275	4045	4045	4045	4045	80
329	20250429	130900	79270675	4045	4050	4050	4045	38
330	20250429	130800	79116785	4050	4050	4050	4050	36
331	20250429	130700	78970985	4050	4050	4050	4050	36
332	20250429	130600	78825185	4050	4050	4050	4050	36
333	20250429	130500	78679385	4050	4050	4050	4050	0
334	20250429	130400	78679385	4050	4050	4050	4050	37
335	20250429	130300	78529535	4050	4045	4050	4045	46
336	20250429	130200	78343285	4045	4050	4050	4045	38
337	20250429	130100	78189395	4050	4050	4050	4050	0
338	20250429	130000	78189395	4050	4050	4050	4050	36
339	20250429	125900	78043595	4050	4050	4050	4050	37
340	20250429	125800	77893745	4050	4050	4050	4050	36
341	20250429	125700	77747945	4050	4050	4050	4050	0
342	20250429	125600	77747945	4050	4050	4050	4050	36
343	20250429	125500	77602145	4050	4050	4050	4050	36
344	20250429	125400	77456345	4055	4055	4055	4055	37
345	20250429	125300	77306310	4055	4055	4055	4055	36
346	20250429	125200	77160330	4055	4055	4055	4055	41
347	20250429	125100	76994075	4055	4055	4055	4055	36
348	20250429	125000	76848095	4055	4055	4055	4055	36
349	20250429	124900	76702115	4050	4055	4055	4050	97
350	20250429	124800	76309080	4055	4055	4055	4055	0
351	20250429	124700	76309080	4055	4055	4055	4055	36
352	20250429	124600	76163100	4050	4050	4050	4050	2
353	20250429	124500	76155000	4050	4055	4055	4050	38
354	20250429	124400	76000915	4050	4050	4050	4050	5
355	20250429	124300	75980665	4050	4050	4050	4050	262
356	20250429	124200	74919565	4055	4055	4055	4055	36
357	20250429	124100	74773585	4055	4055	4055	4055	36
358	20250429	124000	74627605	4055	4055	4055	4055	37
359	20250429	123900	74477570	4050	4050	4050	4050	2
360	20250429	123800	74469470	4055	4055	4055	4055	36
361	20250429	123700	74323490	4055	4055	4055	4055	36
362	20250429	123600	74177510	4050	4055	4055	4050	57
363	20250429	123500	73946480	4055	4055	4055	4055	0
364	20250429	123400	73946480	4055	4055	4055	4055	37
365	20250429	123300	73796445	4055	4055	4055	4055	36
366	20250429	123200	73650465	4050	4050	4050	4050	0
367	20250429	123100	73650465	4050	4050	4050	4050	30
368	20250429	123000	73528965	4055	4050	4055	4050	42
369	20250429	122900	73358685	4045	4045	4045	4045	31
370	20250429	122800	73233290	4050	4050	4050	4050	0
371	20250429	122700	73233290	4050	4050	4050	4050	100
372	20250429	122600	72828290	4050	4050	4050	4050	60
373	20250429	122500	72585290	4050	4050	4050	4050	37
374	20250429	122400	72435440	4050	4050	4050	4050	36
375	20250429	122300	72289640	4050	4050	4050	4050	36
376	20250429	122200	72143840	4050	4050	4050	4050	0
377	20250429	122100	72143840	4050	4050	4050	4050	36
378	20250429	122000	71998040	4050	4050	4050	4050	37
379	20250429	121900	71848190	4050	4050	4050	4050	35
380	20250429	121800	71706440	4050	4050	4050	4050	0
381	20250429	121700	71706440	4050	4050	4050	4050	36
382	20250429	121600	71560640	4045	4045	4045	4045	103
383	20250429	121500	71144005	4050	4050	4050	4050	36
384	20250429	121400	70998205	4050	4050	4050	4050	36
385	20250429	121300	70852405	4050	4050	4050	4050	0
386	20250429	121200	70852405	4050	4050	4050	4050	36
387	20250429	121100	70706605	4050	4050	4050	4050	56
388	20250429	121000	70479805	4050	4045	4050	4045	119
389	20250429	120900	69998265	4050	4050	4050	4050	0
390	20250429	120800	69998265	4050	4050	4050	4050	36
391	20250429	120700	69852465	4050	4050	4050	4050	36
392	20250429	120600	69706665	4045	4045	4045	4045	90
393	20250429	120500	69342615	4045	4045	4045	4045	0
394	20250429	120400	69342615	4045	4045	4045	4045	36
395	20250429	120300	69196995	4045	4045	4045	4045	36
396	20250429	120200	69051375	4045	4045	4045	4045	36
397	20250429	120100	68905755	4045	4045	4045	4045	0
398	20250429	120000	68905755	4045	4045	4045	4045	73
399	20250429	115900	68610470	4045	4045	4045	4045	0
400	20250429	115800	68610470	4045	4045	4045	4040	75
401	20250429	115700	68307100	4045	4045	4045	4045	1
402	20250429	115600	68303055	4040	4040	4040	4040	1
403	20250429	115500	68299015	4045	4045	4045	4040	41
404	20250429	115400	68133180	4045	4045	4045	4045	573
405	20250429	115300	65815395	4045	4050	4050	4045	38
406	20250429	115200	65661505	4045	4050	4050	4045	41
407	20250429	115100	65495495	4050	4045	4050	4045	258
408	20250429	115000	64451865	4045	4040	4045	4040	2
409	20250429	114900	64443780	4050	4045	4050	4045	37
410	20250429	114800	64293935	4045	4045	4045	4045	1
411	20250429	114700	64289890	4050	4050	4050	4050	36
412	20250429	114600	64144090	4045	4045	4050	4045	170
413	20250429	114500	63456255	4050	4045	4050	4045	37
414	20250429	114400	63306410	4045	4050	4050	4045	38
415	20250429	114300	63152520	4045	4045	4045	4045	1
416	20250429	114200	63148475	4050	4045	4050	4045	40
417	20250429	114100	62986490	4050	4050	4050	4050	35
418	20250429	114000	62844740	4045	4045	4050	4045	39
419	20250429	113900	62686805	4045	4045	4045	4045	1
420	20250429	113800	62682760	4040	4040	4040	4040	2
421	20250429	113700	62674680	4040	4045	4045	4040	88
422	20250429	113600	62318725	4045	4040	4045	4040	2
423	20250429	113500	62310640	4040	4040	4040	4040	2
424	20250429	113400	62302560	4045	4040	4045	4040	37
425	20250429	113300	62152900	4045	4045	4050	4045	62
426	20250429	113200	61901930	4050	4045	4050	4045	39
427	20250429	113100	61743990	4045	4050	4050	4045	37
428	20250429	113000	61594145	4045	4045	4045	4045	1
429	20250429	112900	61590100	4045	4040	4045	4040	7
430	20250429	112800	61561795	4035	4035	4035	4035	1
431	20250429	112700	61557760	4035	4050	4050	4035	133
432	20250429	112600	61019605	4045	4045	4045	4045	2
433	20250429	112500	61011515	4040	4040	4040	4040	201
434	20250429	112400	60199475	4045	4045	4050	4045	38
435	20250429	112300	60045585	4045	4050	4050	4045	38
436	20250429	112200	59891690	4045	4045	4045	4045	3
437	20250429	112100	59879555	4050	4050	4050	4050	36
438	20250429	112000	59733755	4050	4045	4050	4045	39
439	20250429	111900	59575820	4045	4040	4045	4040	28
440	20250429	111800	59462565	4040	4045	4045	4040	39
441	20250429	111700	59304820	4040	4045	4045	4040	37
442	20250429	111600	59155160	4045	4040	4045	4040	9
443	20250429	111500	59118770	4045	4045	4045	4045	36
444	20250429	111400	58973150	4040	4045	4045	4040	38
445	20250429	111300	58819450	4040	4045	4045	4040	24
446	20250429	111200	58722375	4050	4045	4050	4045	38
447	20250429	111100	58568480	4045	4045	4045	4045	12
448	20250429	111000	58519940	4045	4040	4050	4040	298
449	20250429	110900	57314750	4040	4040	4040	4040	2
450	20250429	110800	57306670	4045	4040	4045	4040	38
451	20250429	110700	57152965	4040	4040	4045	4040	38
452	20250429	110600	56999265	4040	4040	4045	4040	38
453	20250429	110500	56845565	4045	4045	4045	4045	102
454	20250429	110400	56432975	4045	4045	4045	4045	2
455	20250429	110300	56424885	4045	4045	4050	4045	41
456	20250429	110200	56258855	4050	4045	4050	4045	37
457	20250429	110100	56109010	4045	4045	4045	4045	29
458	20250429	110000	55991705	4040	4040	4040	4040	3
459	20250429	105900	55979585	4045	4040	4045	4040	37
460	20250429	105800	55829925	4040	4035	4040	4035	18
461	20250429	105700	55757210	4035	4040	4040	4035	37
462	20250429	105600	55607735	4035	4035	4035	4035	3
463	20250429	105500	55595630	4040	4040	4040	4040	48
464	20250429	105400	55401710	4040	4035	4040	4035	27
465	20250429	105300	55292640	4040	4045	4045	4040	112
466	20250429	105200	54839980	4040	4045	4045	4040	301
467	20250429	105100	53623775	4050	4045	4050	4045	36
468	20250429	105000	53477980	4050	4045	4050	4045	38
469	20250429	104900	53324090	4050	4040	4050	4040	179
470	20250429	104800	52599715	4040	4045	4045	4040	82
471	20250429	104700	52268030	4040	4045	4045	4040	372
472	20250429	104600	50763300	4045	4035	4045	4035	274
473	20250429	104500	49654990	4045	4040	4045	4035	620
474	20250429	104400	47148050	4030	4030	4030	4030	2
475	20250429	104300	47139990	4025	4025	4025	4025	2
476	20250429	104200	47131940	4035	4020	4035	4020	82
477	20250429	104100	46801085	4020	4015	4035	4015	613
478	20250429	104000	44330120	4015	4030	4030	4015	37
479	20250429	103900	44181040	4010	4010	4010	4010	0
480	20250429	103800	44181040	4010	4010	4010	4010	3
481	20250429	103700	44169010	4010	4010	4010	4010	0
482	20250429	103600	44169010	4010	4010	4010	4010	3
483	20250429	103500	44156980	4010	4010	4010	4010	0
484	20250429	103400	44156980	4010	4010	4010	4010	3
485	20250429	103300	44144950	4010	4010	4010	4010	1
486	20250429	103200	44140940	4010	4010	4010	4010	2
487	20250429	103100	44132920	4010	4010	4010	4010	241
488	20250429	103000	43166510	4010	4010	4030	4010	4
489	20250429	102900	43150450	4010	4010	4010	4010	0
490	20250429	102800	43150450	4010	4025	4025	4010	722
491	20250429	102700	40244430	4010	4010	4010	4010	531
492	20250429	102600	38115120	4025	4005	4025	4005	3
493	20250429	102500	38103080	4005	4005	4005	4005	2
494	20250429	102400	38095070	4005	4020	4020	4005	699
495	20250429	102300	35285120	4005	4015	4015	4005	76
496	20250429	102200	34980240	4015	4025	4025	4015	4056
497	20250429	102100	18676355	4025	4025	4025	4025	2
498	20250429	102000	18668305	4025	4025	4025	4025	1
499	20250429	101900	18664280	4025	4025	4025	4025	1
500	20250429	101800	18660255	4025	4025	4025	4025	3
501	20250429	101700	18648180	4040	4025	4040	4025	3
502	20250429	101600	18636090	4025	4025	4025	4025	1
503	20250429	101500	18632065	4025	4025	4025	4025	1
504	20250429	101400	18628040	4030	4030	4030	4030	703
505	20250429	101300	15794950	4030	4030	4030	4030	236
506	20250429	101200	14843870	4030	4030	4030	4030	2
507	20250429	101100	14835810	4030	4030	4030	4030	1
508	20250429	101000	14831780	4030	4035	4035	4030	83
509	20250429	100900	14496890	4025	4025	4025	4025	0
510	20250429	100800	14496890	4025	4025	4025	4025	3
511	20250429	100700	14484815	4025	4025	4025	4025	1
512	20250429	100600	14480790	4025	4025	4025	4025	2
513	20250429	100500	14472740	4025	4025	4025	4025	1
514	20250429	100400	14468715	4040	4040	4040	4025	5
515	20250429	100300	14448545	4025	4025	4025	4025	2
516	20250429	100200	14440495	4025	4025	4025	4025	1
517	20250429	100100	14436470	4025	4025	4025	4025	1
518	20250429	100000	14432445	4025	4025	4025	4025	2
519	20250429	095900	14424395	4025	4025	4025	4025	1
520	20250429	095800	14420370	4025	4025	4025	4025	2
521	20250429	095700	14412320	4025	4025	4025	4025	22
522	20250429	095600	14323770	4025	4025	4025	4025	1
523	20250429	095500	14319745	4025	4025	4025	4025	4
524	20250429	095400	14303645	4025	4025	4025	4025	2
525	20250429	095300	14295595	4025	4025	4025	4025	0
526	20250429	095200	14295595	4025	4025	4025	4025	3
527	20250429	095100	14283520	4025	4025	4025	4025	1
528	20250429	095000	14279495	4040	4025	4040	4025	64
529	20250429	094900	14020980	4025	4025	4025	4025	0
530	20250429	094800	14020980	4025	4025	4025	4025	3
531	20250429	094700	14008905	4025	4025	4025	4025	1
532	20250429	094600	14004880	4025	4025	4025	4025	2
533	20250429	094500	13996830	4025	4025	4025	4025	165
534	20250429	094400	13332705	4025	4025	4025	4025	2
535	20250429	094300	13324655	4025	4025	4025	4025	0
536	20250429	094200	13324655	4025	4025	4025	4025	2
537	20250429	094100	13316605	4025	4025	4025	4025	252
538	20250429	094000	12302305	4025	4025	4025	4025	2
539	20250429	093900	12294255	4025	4025	4025	4025	1
540	20250429	093800	12290230	4025	4030	4030	4025	178
541	20250429	093700	11572900	4030	4030	4040	4030	3
542	20250429	093600	11560800	4030	4030	4030	4030	1
543	20250429	093500	11556770	4030	4030	4030	4030	2
544	20250429	093400	11548710	4030	4040	4040	4030	86
545	20250429	093300	11201280	4030	4030	4030	4030	0
546	20250429	093200	11201280	4030	4030	4030	4030	3
547	20250429	093100	11189190	4040	4040	4040	4040	61
548	20250429	093000	10942750	4030	4035	4035	4030	294
549	20250429	092900	9756465	4030	4030	4030	4030	150
550	20250429	092800	9151965	4030	4035	4035	4030	128
551	20250429	092700	8635490	4035	4035	4035	4035	203
552	20250429	092600	7816385	4035	4035	4035	4035	1
553	20250429	092500	7812350	4035	4035	4035	4035	1
554	20250429	092400	7808315	4035	4040	4040	4035	100
555	20250429	092300	7404410	4045	4045	4045	4045	190
556	20250429	092200	6635860	4045	4045	4045	4045	0
557	20250429	092100	6635860	4045	4045	4045	4045	0
558	20250429	092000	6635860	4045	4045	4045	4045	0
559	20250429	091900	6635860	4045	4045	4045	4045	3
560	20250429	091800	6623725	4050	4050	4050	4050	0
561	20250429	091700	6623725	4050	4045	4050	4045	624
562	20250429	091600	4099630	4050	4050	4050	4050	0
563	20250429	091500	4099630	4050	4050	4050	4050	0
564	20250429	091400	4099630	4050	4050	4050	4050	0
565	20250429	091300	4099630	4050	4050	4050	4050	0
566	20250429	091200	4099630	4050	4050	4050	4050	50
567	20250429	091100	3897130	4050	4050	4050	4050	0
568	20250429	091000	3897130	4050	4040	4050	4040	746
569	20250429	090900	877274	4042	4042	4042	4042	2
570	20250429	090800	869190	4040	4040	4040	4040	0
571	20250429	090700	869190	4040	4040	4040	4040	50
572	20250429	090600	667190	4045	4045	4045	4045	0
573	20250429	090500	667190	4045	4045	4045	4045	0
574	20250429	090400	667190	4045	4045	4045	4045	50
575	20250429	090300	464940	4050	4050	4050	4035	37
576	20250429	090200	315135	4045	4045	4045	4045	0
577	20250429	090100	315135	4045	4045	4045	4045	0
578	20250429	090000	315135	4045	4040	4045	4040	78