KissMeData/009580/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	183700	376585033	2970	2970	2970	2970	4545
3	20250429	183600	376585033	2970	2970	2970	2970	0
4	20250429	183500	376585033	2970	2970	2970	2970	0
5	20250429	183400	376585033	2970	2970	2970	2970	0
6	20250429	183300	376585033	2970	2970	2970	2970	0
7	20250429	183200	376585033	2970	2970	2970	2970	0
8	20250429	183100	376585033	2970	2970	2970	2970	0
9	20250429	183000	376585033	2970	2970	2970	2970	0
10	20250429	182900	376585033	2970	2970	2970	2970	0
11	20250429	182800	376585033	2970	2970	2970	2970	0
12	20250429	182700	376585033	2970	2970	2970	2970	0
13	20250429	182600	376585033	2970	2970	2970	2970	0
14	20250429	182500	376585033	2970	2970	2970	2970	0
15	20250429	182400	376585033	2970	2970	2970	2970	0
16	20250429	182300	376585033	2970	2970	2970	2970	0
17	20250429	182200	376585033	2970	2970	2970	2970	0
18	20250429	182100	376585033	2970	2970	2970	2970	0
19	20250429	182000	376585033	2970	2970	2970	2970	0
20	20250429	181900	376585033	2970	2970	2970	2970	0
21	20250429	181800	376585033	2970	2970	2970	2970	0
22	20250429	181700	376585033	2970	2970	2970	2970	0
23	20250429	181600	376585033	2970	2970	2970	2970	0
24	20250429	181500	376585033	2970	2970	2970	2970	0
25	20250429	181400	376585033	2970	2970	2970	2970	0
26	20250429	181300	376585033	2970	2970	2970	2970	0
27	20250429	181200	376585033	2970	2970	2970	2970	0
28	20250429	181100	376585033	2970	2970	2970	2970	0
29	20250429	181000	376585033	2970	2970	2970	2970	0
30	20250429	180900	376585033	2970	2970	2970	2970	0
31	20250429	180800	376585033	2970	2970	2970	2970	0
32	20250429	180700	376585033	2970	2970	2970	2970	4545
33	20250429	180600	376585033	2970	2970	2970	2970	0
34	20250429	180500	376585033	2970	2970	2970	2970	0
35	20250429	180400	376585033	2970	2970	2970	2970	0
36	20250429	180300	376585033	2970	2970	2970	2970	0
37	20250429	180200	376585033	2970	2970	2970	2970	0
38	20250429	180100	376585033	2970	2970	2970	2970	0
39	20250429	180000	376585033	2970	2970	2970	2970	0
40	20250429	175900	376585033	2970	2970	2970	2970	0
41	20250429	175800	376585033	2970	2970	2970	2970	0
42	20250429	175700	376585033	2970	2970	2970	2970	0
43	20250429	175600	376585033	2970	2970	2970	2970	0
44	20250429	175500	376585033	2970	2970	2970	2970	0
45	20250429	175400	376585033	2970	2970	2970	2970	0
46	20250429	175300	376585033	2970	2970	2970	2970	0
47	20250429	175200	376585033	2970	2970	2970	2970	0
48	20250429	175100	376585033	2970	2970	2970	2970	0
49	20250429	175000	376585033	2970	2970	2970	2970	0
50	20250429	174900	376585033	2970	2970	2970	2970	0
51	20250429	174800	376585033	2970	2970	2970	2970	0
52	20250429	174700	376585033	2970	2970	2970	2970	0
53	20250429	174600	376585033	2970	2970	2970	2970	0
54	20250429	174500	376585033	2970	2970	2970	2970	0
55	20250429	174400	376585033	2970	2970	2970	2970	0
56	20250429	174300	376585033	2970	2970	2970	2970	0
57	20250429	174200	376585033	2970	2970	2970	2970	0
58	20250429	174100	376585033	2970	2970	2970	2970	0
59	20250429	174000	376585033	2970	2970	2970	2970	0
60	20250429	173900	376585033	2970	2970	2970	2970	0
61	20250429	173800	376585033	2970	2970	2970	2970	0
62	20250429	173700	376585033	2970	2970	2970	2970	4545
63	20250429	173600	376585033	2970	2970	2970	2970	0
64	20250429	173500	376585033	2970	2970	2970	2970	0
65	20250429	173400	376585033	2970	2970	2970	2970	0
66	20250429	173300	376585033	2970	2970	2970	2970	0
67	20250429	173200	376585033	2970	2970	2970	2970	0
68	20250429	173100	376585033	2970	2970	2970	2970	0
69	20250429	173000	376585033	2970	2970	2970	2970	0
70	20250429	172900	376585033	2970	2970	2970	2970	0
71	20250429	172800	376585033	2970	2970	2970	2970	0
72	20250429	172700	376585033	2970	2970	2970	2970	0
73	20250429	172600	376585033	2970	2970	2970	2970	0
74	20250429	172500	376585033	2970	2970	2970	2970	0
75	20250429	172400	376585033	2970	2970	2970	2970	0
76	20250429	172300	376585033	2970	2970	2970	2970	0
77	20250429	172200	376585033	2970	2970	2970	2970	0
78	20250429	172100	376585033	2970	2970	2970	2970	0
79	20250429	172000	376585033	2970	2970	2970	2970	0
80	20250429	171900	376585033	2970	2970	2970	2970	0
81	20250429	171800	376585033	2970	2970	2970	2970	0
82	20250429	171700	376585033	2970	2970	2970	2970	0
83	20250429	171600	376585033	2970	2970	2970	2970	0
84	20250429	171500	376585033	2970	2970	2970	2970	0
85	20250429	171400	376585033	2970	2970	2970	2970	0
86	20250429	171300	376585033	2970	2970	2970	2970	0
87	20250429	171200	376585033	2970	2970	2970	2970	0
88	20250429	171100	376585033	2970	2970	2970	2970	0
89	20250429	171000	376585033	2970	2970	2970	2970	0
90	20250429	170900	376585033	2970	2970	2970	2970	0
91	20250429	170800	376585033	2970	2970	2970	2970	0
92	20250429	170700	376585033	2970	2970	2970	2970	4545
93	20250429	170600	376585033	2970	2970	2970	2970	0
94	20250429	170500	376585033	2970	2970	2970	2970	0
95	20250429	170400	376585033	2970	2970	2970	2970	0
96	20250429	170300	376585033	2970	2970	2970	2970	0
97	20250429	170200	376585033	2970	2970	2970	2970	0
98	20250429	170100	376585033	2970	2970	2970	2970	0
99	20250429	170000	376585033	2970	2970	2970	2970	0
100	20250429	165900	376585033	2970	2970	2970	2970	0
101	20250429	165800	376585033	2970	2970	2970	2970	0
102	20250429	165700	376585033	2970	2970	2970	2970	0
103	20250429	165600	376585033	2970	2970	2970	2970	0
104	20250429	165500	376585033	2970	2970	2970	2970	0
105	20250429	165400	376585033	2970	2970	2970	2970	0
106	20250429	165300	376585033	2970	2970	2970	2970	0
107	20250429	165200	376585033	2970	2970	2970	2970	0
108	20250429	165100	376585033	2970	2970	2970	2970	0
109	20250429	165000	376585033	2970	2970	2970	2970	0
110	20250429	164900	376585033	2970	2970	2970	2970	0
111	20250429	164800	376585033	2970	2970	2970	2970	0
112	20250429	164700	376585033	2970	2970	2970	2970	0
113	20250429	164600	376585033	2970	2970	2970	2970	0
114	20250429	164500	376585033	2970	2970	2970	2970	0
115	20250429	164400	376585033	2970	2970	2970	2970	0
116	20250429	164300	376585033	2970	2970	2970	2970	0
117	20250429	164200	376585033	2970	2970	2970	2970	0
118	20250429	164100	376585033	2970	2970	2970	2970	0
119	20250429	164000	376585033	2970	2970	2970	2970	0
120	20250429	163900	376585033	2970	2970	2970	2970	0
121	20250429	163800	376585033	2970	2970	2970	2970	0
122	20250429	163700	376585033	2970	2970	2970	2970	4545
123	20250429	163600	376585033	2970	2970	2970	2970	0
124	20250429	163500	376585033	2970	2970	2970	2970	0
125	20250429	163400	376585033	2970	2970	2970	2970	0
126	20250429	163300	376585033	2970	2970	2970	2970	0
127	20250429	163200	376585033	2970	2970	2970	2970	0
128	20250429	163100	376585033	2970	2970	2970	2970	0
129	20250429	163000	376585033	2970	2970	2970	2970	0
130	20250429	162900	376585033	2970	2970	2970	2970	0
131	20250429	162800	376585033	2970	2970	2970	2970	0
132	20250429	162700	376585033	2970	2970	2970	2970	0
133	20250429	162600	376585033	2970	2970	2970	2970	0
134	20250429	162500	376585033	2970	2970	2970	2970	0
135	20250429	162400	376585033	2970	2970	2970	2970	0
136	20250429	162300	376585033	2970	2970	2970	2970	0
137	20250429	162200	376585033	2970	2970	2970	2970	0
138	20250429	162100	376585033	2970	2970	2970	2970	0
139	20250429	162000	376585033	2970	2970	2970	2970	0
140	20250429	161900	376585033	2970	2970	2970	2970	0
141	20250429	161800	376585033	2970	2970	2970	2970	0
142	20250429	161700	376585033	2970	2970	2970	2970	0
143	20250429	161600	376585033	2970	2970	2970	2970	0
144	20250429	161500	376585033	2970	2970	2970	2970	0
145	20250429	161400	376585033	2970	2970	2970	2970	0
146	20250429	161300	376585033	2970	2970	2970	2970	0
147	20250429	161200	376585033	2970	2970	2970	2970	0
148	20250429	161100	376585033	2970	2970	2970	2970	0
149	20250429	161000	376585033	2970	2970	2970	2970	0
150	20250429	160900	376585033	2970	2970	2970	2970	0
151	20250429	160800	376585033	2970	2970	2970	2970	0
152	20250429	160700	376585033	2970	2970	2970	2970	4545
153	20250429	160600	376585033	2970	2970	2970	2970	0
154	20250429	160500	376585033	2970	2970	2970	2970	0
155	20250429	160400	376585033	2970	2970	2970	2970	0
156	20250429	160300	376585033	2970	2970	2970	2970	0
157	20250429	160200	376585033	2970	2970	2970	2970	0
158	20250429	160100	376585033	2970	2970	2970	2970	0
159	20250429	160000	376585033	2970	2970	2970	2970	0
160	20250429	155900	376585033	2970	2970	2970	2970	0
161	20250429	155800	376585033	2970	2970	2970	2970	0
162	20250429	155700	376585033	2970	2970	2970	2970	0
163	20250429	155600	376585033	2970	2970	2970	2970	0
164	20250429	155500	376585033	2970	2970	2970	2970	0
165	20250429	155400	376585033	2970	2970	2970	2970	0
166	20250429	155300	376585033	2970	2970	2970	2970	0
167	20250429	155200	376585033	2970	2970	2970	2970	0
168	20250429	155100	376585033	2970	2970	2970	2970	0
169	20250429	155000	376585033	2970	2970	2970	2970	0
170	20250429	154900	376585033	2970	2970	2970	2970	0
171	20250429	154800	376585033	2970	2970	2970	2970	0
172	20250429	154700	376585033	2970	2970	2970	2970	0
173	20250429	154600	376585033	2970	2970	2970	2970	0
174	20250429	154500	376585033	2970	2970	2970	2970	0
175	20250429	154400	376585033	2970	2970	2970	2970	0
176	20250429	154300	376585033	2970	2970	2970	2970	0
177	20250429	154200	376585033	2970	2970	2970	2970	0
178	20250429	154100	376585033	2970	2970	2970	2970	0
179	20250429	154000	376585033	2970	2970	2970	2970	0
180	20250429	153900	376585033	2970	2970	2970	2970	0
181	20250429	153800	376585033	2970	2970	2970	2970	0
182	20250429	153700	376585033	2970	2970	2970	2970	4545
183	20250429	153600	376585033	2970	2970	2970	2970	0
184	20250429	153500	376585033	2970	2970	2970	2970	0
185	20250429	153400	376585033	2970	2970	2970	2970	0
186	20250429	153300	376585033	2970	2970	2970	2970	0
187	20250429	153200	376585033	2970	2970	2970	2970	0
188	20250429	153100	376585033	2970	2970	2970	2970	0
189	20250429	153000	376585033	2970	2970	2970	2970	4545
190	20250429	152900	363086383	2970	2970	2970	2970	0
191	20250429	152800	363086383	2970	2970	2970	2970	0
192	20250429	152700	363086383	2970	2970	2970	2970	0
193	20250429	152600	363086383	2970	2970	2970	2970	0
194	20250429	152500	363086383	2970	2970	2970	2970	0
195	20250429	152400	363086383	2970	2970	2970	2970	0
196	20250429	152300	363086383	2970	2970	2970	2970	0
197	20250429	152200	363086383	2970	2970	2970	2970	0
198	20250429	152100	363086383	2970	2970	2970	2970	0
199	20250429	152000	363086383	2970	2970	2970	2970	0
200	20250429	151900	363086383	2970	2970	2970	2970	0
201	20250429	151800	363086383	2970	2970	2970	2970	0
202	20250429	151700	363086383	2970	2965	2970	2965	495
203	20250429	151600	361618703	2960	2960	2960	2960	1179
204	20250429	151500	358128863	2965	2965	2965	2965	0
205	20250429	151400	358128863	2965	2965	2965	2965	0
206	20250429	151300	358128863	2965	2965	2965	2965	4
207	20250429	151200	358117003	2965	2965	2965	2965	40
208	20250429	151100	357998403	2965	2965	2965	2965	368
209	20250429	151000	356907283	2965	2970	2970	2965	388
210	20250429	150900	355756713	2970	2970	2970	2970	6364
211	20250429	150800	336855633	2970	2970	2970	2970	0
212	20250429	150700	336855633	2970	2970	2970	2970	37
213	20250429	150600	336745743	2970	2970	2970	2965	752
214	20250429	150500	334512553	2965	2965	2965	2965	10
215	20250429	150400	334482903	2965	2965	2965	2965	323
216	20250429	150300	333525208	2965	2965	2965	2965	209
217	20250429	150200	332905523	2965	2965	2965	2965	431
218	20250429	150100	331627608	2965	2965	2965	2965	131
219	20250429	150000	331239193	2960	2960	2960	2960	117
220	20250429	145900	330892873	2960	2965	2965	2960	15
221	20250429	145800	330848463	2960	2955	2960	2955	335
222	20250429	145700	329857863	2960	2960	2960	2960	0
223	20250429	145600	329857863	2960	2960	2960	2960	404
224	20250429	145500	328662023	2960	2960	2960	2960	288
225	20250429	145400	327809543	2955	2955	2955	2955	0
226	20250429	145300	327809543	2955	2955	2955	2955	35
227	20250429	145200	327706118	2960	2960	2960	2960	0
228	20250429	145100	327706118	2960	2960	2960	2960	74
229	20250429	145000	327487078	2960	2960	2960	2960	148
230	20250429	144900	327048998	2960	2960	2960	2960	4
231	20250429	144800	327037158	2955	2955	2955	2955	0
232	20250429	144700	327037158	2955	2955	2955	2955	0
233	20250429	144600	327037158	2955	2955	2955	2955	0
234	20250429	144500	327037158	2955	2955	2955	2955	400
235	20250429	144400	325855158	2955	2955	2955	2955	0
236	20250429	144300	325855158	2955	2955	2955	2955	0
237	20250429	144200	325855158	2955	2955	2955	2955	0
238	20250429	144100	325855158	2955	2955	2955	2955	247
239	20250429	144000	325125273	2950	2950	2950	2950	0
240	20250429	143900	325125273	2950	2950	2950	2950	2818
241	20250429	143800	316812173	2955	2955	2955	2955	0
242	20250429	143700	316812173	2955	2955	2955	2955	0
243	20250429	143600	316812173	2955	2955	2955	2955	0
244	20250429	143500	316812173	2955	2955	2955	2955	3000
245	20250429	143400	307947173	2955	2955	2955	2955	0
246	20250429	143300	307947173	2955	2955	2955	2955	0
247	20250429	143200	307947173	2955	2955	2955	2955	1005
248	20250429	143100	304977398	2955	2955	2955	2955	5
249	20250429	143000	304962623	2960	2960	2960	2960	0
250	20250429	142900	304962623	2960	2960	2960	2960	0
251	20250429	142800	304962623	2960	2955	2960	2955	5
252	20250429	142700	304947828	2955	2955	2955	2955	0
253	20250429	142600	304947828	2955	2955	2955	2955	0
254	20250429	142500	304947828	2955	2955	2955	2955	20
255	20250429	142400	304888728	2960	2960	2960	2960	2
256	20250429	142300	304882808	2960	2960	2960	2960	16
257	20250429	142200	304835448	2960	2960	2960	2960	0
258	20250429	142100	304835448	2960	2960	2960	2960	0
259	20250429	142000	304835448	2960	2960	2960	2960	4
260	20250429	141900	304823608	2950	2955	2960	2950	1185
261	20250429	141800	301322208	2955	2955	2955	2955	1
262	20250429	141700	301319253	2955	2955	2955	2955	0
263	20250429	141600	301319253	2955	2955	2955	2955	0
264	20250429	141500	301319253	2955	2955	2955	2955	0
265	20250429	141400	301319253	2955	2955	2955	2955	0
266	20250429	141300	301319253	2955	2955	2955	2955	0
267	20250429	141200	301319253	2955	2960	2960	2955	3119
268	20250429	141100	292097463	2960	2960	2960	2960	0
269	20250429	141000	292097463	2960	2960	2960	2960	338
270	20250429	140900	291096983	2960	2960	2960	2960	0
271	20250429	140800	291096983	2960	2960	2960	2960	5
272	20250429	140700	291082183	2960	2960	2960	2960	0
273	20250429	140600	291082183	2960	2960	2960	2960	0
274	20250429	140500	291082183	2960	2960	2960	2960	0
275	20250429	140400	291082183	2960	2960	2960	2960	0
276	20250429	140300	291082183	2960	2960	2960	2960	0
277	20250429	140200	291082183	2960	2960	2960	2960	342
278	20250429	140100	290069863	2960	2960	2960	2960	0
279	20250429	140000	290069863	2960	2960	2960	2960	0
280	20250429	135900	290069863	2960	2960	2960	2960	8
281	20250429	135800	290046183	2965	2965	2965	2965	0
282	20250429	135700	290046183	2965	2965	2965	2965	0
283	20250429	135600	290046183	2965	2965	2965	2965	0
284	20250429	135500	290046183	2965	2965	2965	2965	0
285	20250429	135400	290046183	2965	2965	2965	2965	4
286	20250429	135300	290034323	2960	2960	2960	2960	0
287	20250429	135200	290034323	2960	2960	2960	2960	1
288	20250429	135100	290031363	2960	2960	2960	2960	0
289	20250429	135000	290031363	2960	2960	2960	2960	0
290	20250429	134900	290031363	2960	2960	2960	2960	0
291	20250429	134800	290031363	2960	2960	2960	2960	1
292	20250429	134700	290028403	2960	2960	2960	2960	0
293	20250429	134600	290028403	2960	2960	2960	2960	0
294	20250429	134500	290028403	2960	2960	2960	2960	0
295	20250429	134400	290028403	2960	2960	2960	2960	0
296	20250429	134300	290028403	2960	2960	2960	2960	0
297	20250429	134200	290028403	2960	2960	2960	2960	0
298	20250429	134100	290028403	2960	2960	2960	2960	0
299	20250429	134000	290028403	2960	2960	2960	2960	68
300	20250429	133900	289827123	2960	2960	2960	2960	0
301	20250429	133800	289827123	2960	2960	2960	2960	0
302	20250429	133700	289827123	2960	2960	2960	2960	0
303	20250429	133600	289827123	2960	2960	2960	2960	0
304	20250429	133500	289827123	2960	2955	2960	2955	2
305	20250429	133400	289821208	2955	2955	2955	2955	23
306	20250429	133300	289753243	2960	2960	2960	2960	0
307	20250429	133200	289753243	2960	2960	2960	2960	0
308	20250429	133100	289753243	2960	2960	2960	2960	0
309	20250429	133000	289753243	2960	2960	2960	2960	400
310	20250429	132900	288569243	2960	2960	2960	2960	0
311	20250429	132800	288569243	2960	2960	2960	2960	0
312	20250429	132700	288569243	2960	2960	2960	2960	0
313	20250429	132600	288569243	2960	2960	2960	2960	0
314	20250429	132500	288569243	2960	2960	2960	2960	1
315	20250429	132400	288566283	2955	2955	2955	2955	1
316	20250429	132300	288563328	2960	2960	2960	2960	0
317	20250429	132200	288563328	2960	2960	2960	2960	1
318	20250429	132100	288560368	2955	2955	2955	2955	0
319	20250429	132000	288560368	2955	2955	2955	2955	0
320	20250429	131900	288560368	2955	2955	2955	2955	3
321	20250429	131800	288551503	2955	2955	2955	2955	1
322	20250429	131700	288548548	2957	2960	2960	2957	384
323	20250429	131600	287412808	2960	2960	2960	2960	0
324	20250429	131500	287412808	2960	2960	2960	2960	0
325	20250429	131400	287412808	2960	2960	2960	2960	100
326	20250429	131300	287116808	2960	2960	2960	2960	150
327	20250429	131200	286672808	2960	2960	2960	2960	0
328	20250429	131100	286672808	2960	2960	2960	2960	0
329	20250429	131000	286672808	2960	2960	2960	2960	1
330	20250429	130900	286669848	2955	2955	2955	2955	17
331	20250429	130800	286619613	2960	2960	2960	2960	0
332	20250429	130700	286619613	2960	2960	2960	2960	0
333	20250429	130600	286619613	2960	2960	2960	2960	0
334	20250429	130500	286619613	2960	2950	2960	2950	21
335	20250429	130400	286557618	2950	2950	2950	2950	0
336	20250429	130300	286557618	2950	2950	2950	2950	0
337	20250429	130200	286557618	2950	2950	2950	2950	0
338	20250429	130100	286557618	2950	2950	2950	2950	0
339	20250429	130000	286557618	2950	2950	2950	2950	0
340	20250429	125900	286557618	2950	2955	2955	2950	5027
341	20250429	125800	271720648	2955	2955	2955	2955	27
342	20250429	125700	271640863	2955	2955	2955	2955	27
343	20250429	125600	271561078	2950	2950	2950	2950	14
344	20250429	125500	271519778	2950	2955	2955	2950	2099
345	20250429	125400	265317373	2955	2955	2955	2955	28
346	20250429	125300	265234633	2960	2960	2960	2955	387
347	20250429	125200	264089183	2955	2950	2955	2950	788
348	20250429	125100	261762513	2950	2955	2955	2950	29
349	20250429	125000	261676958	2950	2955	2955	2950	297
350	20250429	124900	260799393	2955	2955	2955	2955	51
351	20250429	124800	260648688	2955	2955	2955	2955	27
352	20250429	124700	260568903	2955	2960	2960	2955	28
353	20250429	124600	260486158	2955	2955	2955	2955	28
354	20250429	124500	260403418	2955	2955	2955	2955	2843
355	20250429	124400	252002353	2955	2955	2955	2955	14
356	20250429	124300	251960983	2955	2965	2965	2955	28
357	20250429	124200	251878228	2955	2955	2960	2955	29
358	20250429	124100	251792528	2955	2955	2955	2955	314
359	20250429	124000	250864658	2955	2960	2960	2955	28
360	20250429	123900	250781908	2955	2955	2955	2955	27
361	20250429	123800	250702123	2955	2955	2955	2955	1887
362	20250429	123700	245126038	2955	2955	2955	2955	32
363	20250429	123600	245031478	2955	2960	2960	2955	200
364	20250429	123500	244439548	2960	2960	2960	2960	14
365	20250429	123400	244398108	2955	2955	2960	2955	29
366	20250429	123300	244312403	2955	2955	2955	2955	28
367	20250429	123200	244229663	2955	2955	2955	2955	14
368	20250429	123100	244188293	2955	2955	2955	2955	28
369	20250429	123000	244105553	2955	2955	2955	2955	28
370	20250429	122900	244022813	2955	2955	2955	2955	20
371	20250429	122800	243963713	2955	2955	2955	2955	1210
372	20250429	122700	240388163	2955	2960	2960	2955	1575
373	20250429	122600	235726233	2960	2960	2960	2960	14
374	20250429	122500	235684793	2960	2960	2960	2960	27
375	20250429	122400	235604873	2960	2960	2965	2960	29
376	20250429	122300	235519028	2970	2965	2970	2960	63
377	20250429	122200	235332103	2960	2960	2960	2960	128
378	20250429	122100	234953223	2960	2960	2960	2960	28
379	20250429	122000	234870343	2960	2960	2960	2960	13
380	20250429	121900	234831863	2960	2965	2965	2960	40
381	20250429	121800	234713413	2960	2960	2960	2960	28
382	20250429	121700	234630533	2960	2960	2960	2960	14
383	20250429	121600	234589093	2960	2960	2970	2960	228
384	20250429	121500	233912213	2960	2960	2960	2960	27
385	20250429	121400	233832293	2960	2960	2960	2960	14
386	20250429	121300	233790853	2960	2965	2965	2960	1493
387	20250429	121200	229364248	2955	2960	2960	2955	28
388	20250429	121100	229281423	2960	2960	2960	2960	13
389	20250429	121000	229242943	2960	2960	2960	2960	28
390	20250429	120900	229160063	2960	2957	2960	2957	344
391	20250429	120800	228141865	2957	2957	2957	2957	14
392	20250429	120700	228100467	2955	2955	2955	2955	28
393	20250429	120600	228017727	2955	2955	2960	2955	47
394	20250429	120500	227878742	2955	2955	2955	2955	14
395	20250429	120400	227837372	2955	2955	2955	2955	28
396	20250429	120300	227754632	2955	2955	2955	2955	28
397	20250429	120200	227671892	2955	2955	2955	2955	13
398	20250429	120100	227633477	2955	2955	2955	2955	28
399	20250429	120000	227550737	2955	2955	2955	2955	32
400	20250429	115900	227456177	2955	2955	2965	2955	21
401	20250429	115800	227394062	2965	2955	2965	2955	41
402	20250429	115700	227272807	2955	2955	2965	2955	35
403	20250429	115600	227169332	2955	2965	2965	2955	1318
404	20250429	115500	223274542	2955	2955	2965	2955	36
405	20250429	115400	223168112	2955	2955	2960	2955	79
406	20250429	115300	222934502	2960	2960	2960	2955	24
407	20250429	115200	222863532	2955	2955	2960	2955	77
408	20250429	115100	222635767	2960	2955	2960	2955	36
409	20250429	115000	222529362	2960	2955	2960	2955	28
410	20250429	114900	222446572	2955	2955	2960	2955	58
411	20250429	114800	222275107	2960	2960	2960	2955	1147
412	20250429	114700	218880142	2960	2965	2965	2960	789
413	20250429	114600	216544677	2960	2960	2965	2960	37
414	20250429	114500	216435132	2965	2960	2965	2960	47
415	20250429	114400	216295932	2965	2960	2965	2960	29
416	20250429	114300	216210042	2960	2960	2965	2955	282
417	20250429	114200	215375367	2955	2955	2960	2955	37
418	20250429	114100	215266007	2960	2955	2960	2955	22
419	20250429	114000	215200972	2955	2960	2960	2955	723
420	20250429	113900	213064457	2955	2955	2960	2955	48
421	20250429	113800	212922592	2960	2955	2960	2955	24
422	20250429	113700	212851642	2960	2960	2960	2955	41
423	20250429	113600	212730437	2960	2955	2960	2955	67
424	20250429	113500	212532277	2960	2965	2965	2955	77
425	20250429	113400	212304417	2955	2955	2965	2955	33
426	20250429	113300	212206852	2955	2955	2965	2955	36
427	20250429	113200	212100422	2965	2965	2965	2955	28
428	20250429	113100	212017582	2955	2955	2965	2955	36
429	20250429	113000	211911142	2955	2950	2965	2950	36
430	20250429	112900	211804777	2965	2955	2965	2950	1291
431	20250429	112800	207994112	2955	2955	2965	2955	36
432	20250429	112700	207887682	2950	2965	2965	2950	41
433	20250429	112600	207766582	2955	2965	2965	2955	2677
434	20250429	112500	199855997	2955	2960	2965	2955	2287
435	20250429	112400	193096537	2965	2960	2965	2960	43
436	20250429	112300	192969202	2960	2960	2965	2960	72
437	20250429	112200	192756057	2960	2960	2965	2960	37
438	20250429	112100	192646512	2965	2960	2965	2960	37
439	20250429	112000	192536942	2960	2960	2965	2960	23
440	20250429	111900	192468837	2960	2965	2965	2960	233
441	20250429	111800	191779107	2960	2960	2965	2960	57
442	20250429	111700	191610362	2965	2960	2965	2960	26
443	20250429	111600	191533357	2965	2960	2965	2960	41
444	20250429	111500	191411947	2960	2960	2965	2960	84
445	20250429	111400	191163282	2960	2970	2970	2960	28
446	20250429	111300	191080327	2960	2960	2965	2960	3139
447	20250429	111200	181788862	2960	2960	2965	2960	36
448	20250429	111100	181682277	2970	2965	2970	2960	28
449	20250429	111000	181599317	2960	2970	2970	2960	27
450	20250429	110900	181519262	2960	2960	2970	2960	51
451	20250429	110800	181368192	2960	2970	2970	2960	25
452	20250429	110700	181294092	2960	2960	2970	2960	39
453	20250429	110600	181178602	2970	2970	2970	2960	41
454	20250429	110500	181057142	2960	2960	2970	2960	23
455	20250429	110400	180989012	2960	2960	2970	2960	37
456	20250429	110300	180879432	2970	2965	2970	2960	52
457	20250429	110200	180725362	2965	2970	2970	2960	28
458	20250429	110100	180642382	2960	2965	2970	2960	53
459	20250429	110000	180485447	2965	2960	2970	2960	36
460	20250429	105900	180378767	2960	2965	2970	2960	323
461	20250429	105800	179421062	2965	2965	2970	2965	140
462	20250429	105700	179005912	2965	2965	2970	2965	38
463	20250429	105600	178893212	2970	2965	2970	2965	19
464	20250429	105500	178836852	2965	2970	2970	2965	711
465	20250429	105400	176728687	2965	2965	2980	2965	36
466	20250429	105300	176621872	2980	2965	2980	2965	22
467	20250429	105200	176556567	2980	2965	2980	2965	136
468	20250429	105100	176153177	2965	2965	2980	2965	244
469	20250429	105000	175429642	2980	2965	2980	2965	28
470	20250429	104900	175346457	2965	2970	2980	2965	84
471	20250429	104800	175097002	2970	2965	2980	2965	35
472	20250429	104700	174993072	2980	2965	2980	2965	128
473	20250429	104600	174613402	2965	2965	2980	2965	36
474	20250429	104500	174506587	2975	2975	2975	2965	42
475	20250429	104400	174381957	2965	2970	2975	2965	512
476	20250429	104300	172863742	2970	2970	2980	2970	35
477	20250429	104200	172759732	2970	2970	2980	2970	44
478	20250429	104100	172628922	2970	2980	2980	2970	23
479	20250429	104000	172560562	2970	2970	2980	2970	36
480	20250429	103900	172453592	2980	2970	2980	2970	183
481	20250429	103800	171909972	2970	2970	2980	2970	29
482	20250429	103700	171823792	2970	2970	2980	2970	469
483	20250429	103600	170430742	2970	2980	2980	2970	34
484	20250429	103500	170329702	2970	2970	2980	2970	27
485	20250429	103400	170249432	2970	2980	2980	2970	42
486	20250429	103300	170124612	2970	2970	2975	2970	37
487	20250429	103200	170014697	2975	2970	2975	2970	41
488	20250429	103100	169892807	2975	2970	2975	2970	42
489	20250429	103000	169768005	2970	2965	2970	2965	1267
490	20250429	102900	166005085	2965	2970	2970	2965	29
491	20250429	102800	165919045	2965	2965	2970	2965	38
492	20250429	102700	165806340	2965	2960	2970	2960	37
493	20250429	102600	165696695	2970	2970	2970	2960	27
494	20250429	102500	165616605	2960	2960	2975	2960	116
495	20250429	102400	165273100	2975	2965	2975	2965	33
496	20250429	102300	165175205	2975	2970	2975	2965	789
497	20250429	102200	162828415	2970	2970	2975	2970	34
498	20250429	102100	162727410	2970	2975	2975	2970	42
499	20250429	102000	162602615	2975	2970	2975	2965	100
500	20250429	101900	162305670	2960	2970	2975	2960	1160
501	20250429	101800	158860525	2975	2970	2975	2970	72
502	20250429	101700	158646480	2970	2975	2975	2970	39
503	20250429	101600	158530530	2975	2975	2980	2970	57
504	20250429	101500	158361000	2970	2970	2975	2970	36
505	20250429	101400	158254055	2970	2960	2970	2960	1105
506	20250429	101300	154972385	2960	2970	2970	2960	42
507	20250429	101200	154847955	2960	2955	2970	2955	402
508	20250429	101100	153654410	2965	2955	2965	2955	1295
509	20250429	101000	149814875	2965	2965	2965	2955	1043
510	20250429	100900	146727700	2955	2965	2965	2955	1510
511	20250429	100800	142256470	2965	2965	2965	2960	28
512	20250429	100700	142173540	2960	2955	2965	2955	35
513	20250429	100600	142070000	2955	2955	2965	2955	38
514	20250429	100500	141957650	2965	2950	2965	2950	504
515	20250429	100400	140470700	2950	2950	2965	2950	2871
516	20250429	100300	132001175	2950	2955	2965	2950	11219
517	20250429	100200	98888275	2965	2965	2965	2955	366
518	20250429	100100	97806635	2955	2960	2965	2955	220
519	20250429	100000	97155480	2965	2965	2965	2955	142
520	20250429	095900	96735315	2960	2960	2965	2960	22
521	20250429	095800	96670170	2960	2960	2965	2960	38
522	20250429	095700	96557665	2960	2960	2965	2960	27
523	20250429	095600	96477695	2960	2960	2965	2960	27
524	20250429	095500	96397750	2965	2960	2965	2960	23
525	20250429	095400	96329640	2965	2960	2965	2955	646
526	20250429	095300	94417505	2965	2960	2965	2960	22
527	20250429	095200	94352360	2960	2965	2970	2960	47
528	20250429	095100	94213125	2960	2960	2970	2960	24
529	20250429	095000	94142025	2960	2960	2970	2960	23
530	20250429	094900	94073895	2970	2970	2970	2960	42
531	20250429	094800	93949465	2960	2960	2970	2960	37
532	20250429	094700	93839895	2970	2970	2970	2960	27
533	20250429	094600	93759875	2960	2960	2970	2960	37
534	20250429	094500	93650305	2960	2960	2970	2960	64
535	20250429	094400	93460815	2960	2970	2970	2960	570
536	20250429	094300	91773515	2960	2960	2970	2960	36
537	20250429	094200	91666905	2960	2955	2970	2955	40
538	20250429	094100	91548515	2970	2960	2970	2955	1803
539	20250429	094000	86212395	2960	2965	2970	2960	836
540	20250429	093900	83737705	2965	2970	2970	2965	41
541	20250429	093800	83616090	2965	2975	2975	2965	44
542	20250429	093700	83485580	2965	2965	2975	2965	36
543	20250429	093600	83378790	2975	2965	2975	2965	343
544	20250429	093500	82358685	2975	2975	2975	2960	33
545	20250429	093400	82260750	2960	2960	2960	2960	79
546	20250429	093300	82026910	2960	2965	2965	2960	1449
547	20250429	093200	77730695	2965	2965	2965	2965	15
548	20250429	093100	77686220	2965	2965	2970	2965	1094
549	20250429	093000	74439510	2955	2955	2970	2955	62
550	20250429	092900	74255805	2960	2960	2960	2960	1377
551	20250429	092800	70179885	2960	2960	2960	2960	29
552	20250429	092700	70094045	2960	2960	2960	2960	28
553	20250429	092600	70011165	2960	2960	2965	2960	670
554	20250429	092500	68024685	2960	2960	2965	2950	4056
555	20250429	092400	56037230	2960	2960	2965	2960	1924
556	20250429	092300	50342115	2960	2960	2965	2960	3302
557	20250429	092200	40567945	2960	2965	2965	2960	549
558	20250429	092100	38940330	2965	2965	2975	2965	1628
559	20250429	092000	34113110	2980	2965	2980	2960	71
560	20250429	091900	33902380	2965	2965	2965	2965	1663
561	20250429	091800	28971585	2965	2965	2975	2965	192
562	20250429	091700	28401045	2970	2975	2975	2970	2779
563	20250429	091600	20147410	2970	2970	2970	2970	28
564	20250429	091500	20064250	2970	2970	2975	2970	79
565	20250429	091400	19829370	2975	2980	2980	2975	892
566	20250429	091300	17175555	2980	2980	2980	2980	28
567	20250429	091200	17092115	2975	2980	2980	2975	982
568	20250429	091100	14165820	2980	2980	2980	2980	14
569	20250429	091000	14124100	2980	2980	2980	2980	55
570	20250429	090900	13960200	2980	2980	2980	2980	45
571	20250429	090800	13826100	2980	2980	2980	2980	15
572	20250429	090700	13781400	2980	2985	2985	2980	636
573	20250429	090600	11883920	2985	2985	2985	2985	28
574	20250429	090500	11800340	2985	2985	2985	2985	14
575	20250429	090400	11758550	2985	2985	2985	2985	374
576	20250429	090300	10642160	2985	2985	3000	2985	29
577	20250429	090200	10555580	2995	2985	3000	2985	127
578	20250429	090100	10175370	2985	3010	3015	2985	131
579	20250429	090000	9781195	3010	2975	3010	2975	3286