KissMeData/016920/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	184700	569230578	1872	1872	1872	1872	6794
3	20250429	184600	569230578	1872	1872	1872	1872	0
4	20250429	184500	569230578	1872	1872	1872	1872	0
5	20250429	184400	569230578	1872	1872	1872	1872	0
6	20250429	184300	569230578	1872	1872	1872	1872	0
7	20250429	184200	569230578	1872	1872	1872	1872	0
8	20250429	184100	569230578	1872	1872	1872	1872	0
9	20250429	184000	569230578	1872	1872	1872	1872	0
10	20250429	183900	569230578	1872	1872	1872	1872	0
11	20250429	183800	569230578	1872	1872	1872	1872	0
12	20250429	183700	569230578	1872	1872	1872	1872	0
13	20250429	183600	569230578	1872	1872	1872	1872	0
14	20250429	183500	569230578	1872	1872	1872	1872	0
15	20250429	183400	569230578	1872	1872	1872	1872	0
16	20250429	183300	569230578	1872	1872	1872	1872	0
17	20250429	183200	569230578	1872	1872	1872	1872	0
18	20250429	183100	569230578	1872	1872	1872	1872	0
19	20250429	183000	569230578	1872	1872	1872	1872	0
20	20250429	182900	569230578	1872	1872	1872	1872	0
21	20250429	182800	569230578	1872	1872	1872	1872	0
22	20250429	182700	569230578	1872	1872	1872	1872	0
23	20250429	182600	569230578	1872	1872	1872	1872	0
24	20250429	182500	569230578	1872	1872	1872	1872	0
25	20250429	182400	569230578	1872	1872	1872	1872	0
26	20250429	182300	569230578	1872	1872	1872	1872	0
27	20250429	182200	569230578	1872	1872	1872	1872	0
28	20250429	182100	569230578	1872	1872	1872	1872	0
29	20250429	182000	569230578	1872	1872	1872	1872	0
30	20250429	181900	569230578	1872	1872	1872	1872	0
31	20250429	181800	569230578	1872	1872	1872	1872	0
32	20250429	181700	569230578	1872	1872	1872	1872	6794
33	20250429	181600	569230578	1872	1872	1872	1872	0
34	20250429	181500	569230578	1872	1872	1872	1872	0
35	20250429	181400	569230578	1872	1872	1872	1872	0
36	20250429	181300	569230578	1872	1872	1872	1872	0
37	20250429	181200	569230578	1872	1872	1872	1872	0
38	20250429	181100	569230578	1872	1872	1872	1872	0
39	20250429	181000	569230578	1872	1872	1872	1872	0
40	20250429	180900	569230578	1872	1872	1872	1872	0
41	20250429	180800	569230578	1872	1872	1872	1872	0
42	20250429	180700	569230578	1872	1872	1872	1872	0
43	20250429	180600	569230578	1872	1872	1872	1872	0
44	20250429	180500	569230578	1872	1872	1872	1872	0
45	20250429	180400	569230578	1872	1872	1872	1872	0
46	20250429	180300	569230578	1872	1872	1872	1872	0
47	20250429	180200	569230578	1872	1872	1872	1872	0
48	20250429	180100	569230578	1872	1872	1872	1872	0
49	20250429	180000	569230578	1872	1872	1872	1872	0
50	20250429	175900	569230578	1872	1872	1872	1872	0
51	20250429	175800	569230578	1872	1872	1872	1872	0
52	20250429	175700	569230578	1872	1872	1872	1872	0
53	20250429	175600	569230578	1872	1872	1872	1872	0
54	20250429	175500	569230578	1872	1872	1872	1872	0
55	20250429	175400	569230578	1872	1872	1872	1872	0
56	20250429	175300	569230578	1872	1872	1872	1872	0
57	20250429	175200	569230578	1872	1872	1872	1872	0
58	20250429	175100	569230578	1872	1872	1872	1872	0
59	20250429	175000	569230578	1872	1872	1872	1872	0
60	20250429	174900	569230578	1872	1872	1872	1872	0
61	20250429	174800	569230578	1872	1872	1872	1872	0
62	20250429	174700	569230578	1872	1872	1872	1872	6794
63	20250429	174600	569230578	1872	1872	1872	1872	0
64	20250429	174500	569230578	1872	1872	1872	1872	0
65	20250429	174400	569230578	1872	1872	1872	1872	0
66	20250429	174300	569230578	1872	1872	1872	1872	0
67	20250429	174200	569230578	1872	1872	1872	1872	0
68	20250429	174100	569230578	1872	1872	1872	1872	0
69	20250429	174000	569230578	1872	1872	1872	1872	0
70	20250429	173900	569230578	1872	1872	1872	1872	0
71	20250429	173800	569230578	1872	1872	1872	1872	0
72	20250429	173700	569230578	1872	1872	1872	1872	0
73	20250429	173600	569230578	1872	1872	1872	1872	0
74	20250429	173500	569230578	1872	1872	1872	1872	0
75	20250429	173400	569230578	1872	1872	1872	1872	0
76	20250429	173300	569230578	1872	1872	1872	1872	0
77	20250429	173200	569230578	1872	1872	1872	1872	0
78	20250429	173100	569230578	1872	1872	1872	1872	0
79	20250429	173000	569230578	1872	1872	1872	1872	0
80	20250429	172900	569230578	1872	1872	1872	1872	0
81	20250429	172800	569230578	1872	1872	1872	1872	0
82	20250429	172700	569230578	1872	1872	1872	1872	0
83	20250429	172600	569230578	1872	1872	1872	1872	0
84	20250429	172500	569230578	1872	1872	1872	1872	0
85	20250429	172400	569230578	1872	1872	1872	1872	0
86	20250429	172300	569230578	1872	1872	1872	1872	0
87	20250429	172200	569230578	1872	1872	1872	1872	0
88	20250429	172100	569230578	1872	1872	1872	1872	0
89	20250429	172000	569230578	1872	1872	1872	1872	0
90	20250429	171900	569230578	1872	1872	1872	1872	0
91	20250429	171800	569230578	1872	1872	1872	1872	0
92	20250429	171700	569230578	1872	1872	1872	1872	6794
93	20250429	171600	569230578	1872	1872	1872	1872	0
94	20250429	171500	569230578	1872	1872	1872	1872	0
95	20250429	171400	569230578	1872	1872	1872	1872	0
96	20250429	171300	569230578	1872	1872	1872	1872	0
97	20250429	171200	569230578	1872	1872	1872	1872	0
98	20250429	171100	569230578	1872	1872	1872	1872	0
99	20250429	171000	569230578	1872	1872	1872	1872	0
100	20250429	170900	569230578	1872	1872	1872	1872	0
101	20250429	170800	569230578	1872	1872	1872	1872	0
102	20250429	170700	569230578	1872	1872	1872	1872	0
103	20250429	170600	569230578	1872	1872	1872	1872	0
104	20250429	170500	569230578	1872	1872	1872	1872	0
105	20250429	170400	569230578	1872	1872	1872	1872	0
106	20250429	170300	569230578	1872	1872	1872	1872	0
107	20250429	170200	569230578	1872	1872	1872	1872	0
108	20250429	170100	569230578	1872	1872	1872	1872	0
109	20250429	170000	569230578	1872	1872	1872	1872	0
110	20250429	165900	569230578	1872	1872	1872	1872	0
111	20250429	165800	569230578	1872	1872	1872	1872	0
112	20250429	165700	569230578	1872	1872	1872	1872	0
113	20250429	165600	569230578	1872	1872	1872	1872	0
114	20250429	165500	569230578	1872	1872	1872	1872	0
115	20250429	165400	569230578	1872	1872	1872	1872	0
116	20250429	165300	569230578	1872	1872	1872	1872	0
117	20250429	165200	569230578	1872	1872	1872	1872	0
118	20250429	165100	569230578	1872	1872	1872	1872	0
119	20250429	165000	569230578	1872	1872	1872	1872	0
120	20250429	164900	569230578	1872	1872	1872	1872	0
121	20250429	164800	569230578	1872	1872	1872	1872	0
122	20250429	164700	569230578	1872	1872	1872	1872	6794
123	20250429	164600	569230578	1872	1872	1872	1872	0
124	20250429	164500	569230578	1872	1872	1872	1872	0
125	20250429	164400	569230578	1872	1872	1872	1872	0
126	20250429	164300	569230578	1872	1872	1872	1872	0
127	20250429	164200	569230578	1872	1872	1872	1872	0
128	20250429	164100	569230578	1872	1872	1872	1872	0
129	20250429	164000	569230578	1872	1872	1872	1872	0
130	20250429	163900	569230578	1872	1872	1872	1872	0
131	20250429	163800	569230578	1872	1872	1872	1872	0
132	20250429	163700	569230578	1872	1872	1872	1872	0
133	20250429	163600	569230578	1872	1872	1872	1872	0
134	20250429	163500	569230578	1872	1872	1872	1872	0
135	20250429	163400	569230578	1872	1872	1872	1872	0
136	20250429	163300	569230578	1872	1872	1872	1872	0
137	20250429	163200	569230578	1872	1872	1872	1872	0
138	20250429	163100	569230578	1872	1872	1872	1872	0
139	20250429	163000	569230578	1872	1872	1872	1872	0
140	20250429	162900	569230578	1872	1872	1872	1872	0
141	20250429	162800	569230578	1872	1872	1872	1872	0
142	20250429	162700	569230578	1872	1872	1872	1872	0
143	20250429	162600	569230578	1872	1872	1872	1872	0
144	20250429	162500	569230578	1872	1872	1872	1872	0
145	20250429	162400	569230578	1872	1872	1872	1872	0
146	20250429	162300	569230578	1872	1872	1872	1872	0
147	20250429	162200	569230578	1872	1872	1872	1872	0
148	20250429	162100	569230578	1872	1872	1872	1872	0
149	20250429	162000	569230578	1872	1872	1872	1872	0
150	20250429	161900	569230578	1872	1872	1872	1872	0
151	20250429	161800	569230578	1872	1872	1872	1872	0
152	20250429	161700	569230578	1872	1872	1872	1872	6794
153	20250429	161600	569230578	1872	1872	1872	1872	0
154	20250429	161500	569230578	1872	1872	1872	1872	0
155	20250429	161400	569230578	1872	1872	1872	1872	0
156	20250429	161300	569230578	1872	1872	1872	1872	0
157	20250429	161200	569230578	1872	1872	1872	1872	0
158	20250429	161100	569230578	1872	1872	1872	1872	0
159	20250429	161000	569230578	1872	1872	1872	1872	0
160	20250429	160900	569230578	1872	1872	1872	1872	0
161	20250429	160800	569230578	1872	1872	1872	1872	0
162	20250429	160700	569230578	1872	1872	1872	1872	0
163	20250429	160600	569230578	1872	1872	1872	1872	0
164	20250429	160500	569230578	1872	1872	1872	1872	0
165	20250429	160400	569230578	1872	1872	1872	1872	0
166	20250429	160300	569230578	1872	1872	1872	1872	0
167	20250429	160200	569230578	1872	1872	1872	1872	0
168	20250429	160100	569230578	1872	1872	1872	1872	0
169	20250429	160000	569230578	1872	1872	1872	1872	0
170	20250429	155900	569230578	1872	1872	1872	1872	0
171	20250429	155800	569230578	1872	1872	1872	1872	0
172	20250429	155700	569230578	1872	1872	1872	1872	0
173	20250429	155600	569230578	1872	1872	1872	1872	0
174	20250429	155500	569230578	1872	1872	1872	1872	0
175	20250429	155400	569230578	1872	1872	1872	1872	0
176	20250429	155300	569230578	1872	1872	1872	1872	0
177	20250429	155200	569230578	1872	1872	1872	1872	0
178	20250429	155100	569230578	1872	1872	1872	1872	0
179	20250429	155000	569230578	1872	1872	1872	1872	0
180	20250429	154900	569230578	1872	1872	1872	1872	0
181	20250429	154800	569230578	1872	1872	1872	1872	0
182	20250429	154700	569230578	1872	1872	1872	1872	6794
183	20250429	154600	569230578	1872	1872	1872	1872	0
184	20250429	154500	569230578	1872	1872	1872	1872	0
185	20250429	154400	569230578	1872	1872	1872	1872	0
186	20250429	154300	569230578	1872	1872	1872	1872	0
187	20250429	154200	569230578	1872	1872	1872	1872	0
188	20250429	154100	569230578	1872	1872	1872	1872	0
189	20250429	154000	569230578	1872	1872	1872	1872	0
190	20250429	153900	569230578	1872	1872	1872	1872	0
191	20250429	153800	569230578	1872	1872	1872	1872	0
192	20250429	153700	569230578	1872	1872	1872	1872	0
193	20250429	153600	569230578	1872	1872	1872	1872	0
194	20250429	153500	569230578	1872	1872	1872	1872	0
195	20250429	153400	569230578	1872	1872	1872	1872	0
196	20250429	153300	569230578	1872	1872	1872	1872	0
197	20250429	153200	569230578	1872	1872	1872	1872	0
198	20250429	153100	569230578	1872	1872	1872	1872	0
199	20250429	153000	569230578	1872	1872	1872	1872	6794
200	20250429	152900	556512210	1884	1884	1884	1884	0
201	20250429	152800	556512210	1884	1884	1884	1884	0
202	20250429	152700	556512210	1884	1884	1884	1884	0
203	20250429	152600	556512210	1884	1884	1884	1884	0
204	20250429	152500	556512210	1884	1884	1884	1884	0
205	20250429	152400	556512210	1884	1884	1884	1884	0
206	20250429	152300	556512210	1884	1884	1884	1884	0
207	20250429	152200	556512210	1884	1884	1884	1884	0
208	20250429	152100	556512210	1884	1884	1884	1884	0
209	20250429	152000	556512210	1884	1884	1884	1884	0
210	20250429	151900	556512210	1884	1884	1884	1884	0
211	20250429	151800	556512210	1884	1879	1884	1879	23
212	20250429	151700	556468975	1879	1878	1879	1878	1564
213	20250429	151600	553531781	1878	1877	1879	1875	911
214	20250429	151500	551822273	1877	1881	1881	1877	1620
215	20250429	151400	548777463	1881	1881	1881	1881	1
216	20250429	151300	548775582	1876	1882	1883	1876	1275
217	20250429	151200	546378562	1882	1882	1882	1881	353
218	20250429	151100	545714227	1882	1877	1882	1877	41
219	20250429	151000	545637265	1883	1885	1885	1883	361
220	20250429	150900	544957382	1885	1887	1887	1885	1484
221	20250429	150800	542157856	1886	1886	1886	1886	300
222	20250429	150700	541592056	1889	1883	1889	1874	4136
223	20250429	150600	533810722	1884	1885	1887	1884	4
224	20250429	150500	533803182	1883	1883	1883	1883	0
225	20250429	150400	533803182	1883	1883	1883	1883	200
226	20250429	150300	533426582	1883	1883	1883	1883	239
227	20250429	150200	532976545	1887	1886	1887	1883	12
228	20250429	150100	532953915	1887	1887	1887	1887	0
229	20250429	150000	532953915	1887	1888	1888	1887	20
230	20250429	145900	532916165	1888	1888	1888	1888	2
231	20250429	145800	532912389	1888	1888	1888	1888	1860
232	20250429	145700	529400709	1887	1888	1888	1887	457
233	20250429	145600	528538341	1887	1887	1887	1887	0
234	20250429	145500	528538341	1887	1887	1887	1887	0
235	20250429	145400	528538341	1887	1887	1887	1887	100
236	20250429	145300	528349641	1888	1887	1888	1887	1173
237	20250429	145200	526136184	1887	1887	1887	1887	100
238	20250429	145100	525947484	1889	1889	1889	1889	30
239	20250429	145000	525890814	1889	1889	1889	1889	11
240	20250429	144900	525870035	1887	1887	1887	1887	224
241	20250429	144800	525447347	1885	1885	1885	1884	2054
242	20250429	144700	521576574	1885	1885	1885	1885	0
243	20250429	144600	521576574	1885	1885	1885	1885	425
244	20250429	144500	520775449	1884	1884	1884	1884	0
245	20250429	144400	520775449	1884	1883	1884	1883	2002
246	20250429	144300	517003683	1880	1880	1880	1880	3029
247	20250429	144200	511309163	1880	1880	1880	1880	0
248	20250429	144100	511309163	1880	1880	1880	1880	0
249	20250429	144000	511309163	1880	1886	1886	1880	2000
250	20250429	143900	507542969	1885	1885	1885	1885	0
251	20250429	143800	507542969	1885	1885	1885	1885	0
252	20250429	143700	507542969	1885	1885	1885	1885	231
253	20250429	143600	507107534	1886	1889	1889	1886	635
254	20250429	143500	505909762	1889	1889	1889	1889	110
255	20250429	143400	505701972	1889	1889	1889	1889	5
256	20250429	143300	505692527	1890	1890	1890	1890	100
257	20250429	143200	505503527	1890	1890	1890	1890	2
258	20250429	143100	505499747	1890	1890	1890	1890	1
259	20250429	143000	505497857	1889	1889	1889	1889	2000
260	20250429	142900	501719857	1890	1890	1890	1890	0
261	20250429	142800	501719857	1890	1889	1890	1889	1001
262	20250429	142700	499828967	1890	1890	1890	1890	0
263	20250429	142600	499828967	1890	1890	1892	1890	2522
264	20250429	142500	495062348	1890	1890	1890	1890	0
265	20250429	142400	495062348	1890	1887	1890	1887	2010
266	20250429	142300	491265152	1882	1885	1885	1882	200
267	20250429	142200	490888558	1885	1885	1885	1885	39
268	20250429	142100	490815043	1885	1885	1885	1885	0
269	20250429	142000	490815043	1885	1886	1886	1885	90
270	20250429	141900	490645310	1888	1888	1888	1888	0
271	20250429	141800	490645310	1888	1888	1888	1888	20
272	20250429	141700	490607550	1888	1888	1888	1888	0
273	20250429	141600	490607550	1888	1889	1889	1888	20
274	20250429	141500	490569781	1889	1888	1889	1888	161
275	20250429	141400	490265812	1889	1889	1889	1889	0
276	20250429	141300	490265812	1889	1888	1889	1888	233
277	20250429	141200	489825907	1888	1888	1888	1888	0
278	20250429	141100	489825907	1888	1887	1888	1887	1805
279	20250429	141000	486419772	1887	1887	1887	1887	1
280	20250429	140900	486417885	1886	1886	1886	1886	147
281	20250429	140800	486140643	1887	1887	1887	1887	378
282	20250429	140700	485427357	1886	1882	1886	1882	1719
283	20250429	140600	482187357	1883	1883	1883	1883	0
284	20250429	140500	482187357	1883	1883	1883	1883	0
285	20250429	140400	482187357	1883	1883	1883	1883	0
286	20250429	140300	482187357	1883	1883	1883	1883	0
287	20250429	140200	482187357	1883	1883	1883	1883	0
288	20250429	140100	482187357	1883	1883	1883	1883	0
289	20250429	140000	482187357	1883	1882	1883	1882	473
290	20250429	135900	481297062	1878	1878	1878	1878	5647
291	20250429	135800	470691996	1879	1881	1881	1879	129
292	20250429	135700	470449468	1883	1883	1883	1883	0
293	20250429	135600	470449468	1883	1883	1883	1883	34
294	20250429	135500	470385446	1884	1884	1884	1884	0
295	20250429	135400	470385446	1884	1880	1884	1880	626
296	20250429	135300	469208558	1880	1880	1880	1880	217
297	20250429	135200	468800598	1885	1885	1885	1885	0
298	20250429	135100	468800598	1885	1885	1885	1885	152
299	20250429	135000	468514078	1884	1884	1884	1884	176
300	20250429	134900	468182494	1885	1885	1885	1885	394
301	20250429	134800	467439804	1885	1885	1885	1885	1
302	20250429	134700	467437919	1884	1884	1884	1884	55
303	20250429	134600	467334299	1884	1884	1884	1884	0
304	20250429	134500	467334299	1884	1884	1884	1884	937
305	20250429	134400	465568991	1884	1884	1884	1884	0
306	20250429	134300	465568991	1884	1884	1884	1884	13
307	20250429	134200	465544499	1884	1884	1884	1884	1
308	20250429	134100	465542615	1883	1883	1883	1883	0
309	20250429	134000	465542615	1883	1883	1883	1883	60
310	20250429	133900	465429635	1883	1883	1883	1883	0
311	20250429	133800	465429635	1883	1883	1883	1883	0
312	20250429	133700	465429635	1883	1883	1883	1883	0
313	20250429	133600	465429635	1883	1883	1883	1883	0
314	20250429	133500	465429635	1883	1883	1883	1883	0
315	20250429	133400	465429635	1883	1883	1883	1883	0
316	20250429	133300	465429635	1883	1883	1883	1883	0
317	20250429	133200	465429635	1883	1883	1883	1883	0
318	20250429	133100	465429635	1883	1883	1883	1883	0
319	20250429	133000	465429635	1883	1883	1883	1883	0
320	20250429	132900	465429635	1883	1883	1883	1883	0
321	20250429	132800	465429635	1883	1883	1883	1883	0
322	20250429	132700	465429635	1883	1883	1883	1883	0
323	20250429	132600	465429635	1883	1881	1883	1881	248
324	20250429	132500	464963137	1878	1881	1881	1878	2306
325	20250429	132400	460629190	1880	1880	1880	1880	0
326	20250429	132300	460629190	1880	1880	1880	1880	0
327	20250429	132200	460629190	1880	1880	1880	1880	43
328	20250429	132100	460548350	1880	1880	1880	1880	0
329	20250429	132000	460548350	1880	1880	1880	1880	0
330	20250429	131900	460548350	1880	1878	1880	1878	1070
331	20250429	131800	458538560	1878	1878	1878	1878	2
332	20250429	131700	458534804	1878	1877	1878	1877	1050
333	20250429	131600	456562924	1878	1878	1878	1878	3
334	20250429	131500	456557290	1878	1878	1878	1878	0
335	20250429	131400	456557290	1878	1878	1878	1878	0
336	20250429	131300	456557290	1878	1878	1878	1878	0
337	20250429	131200	456557290	1878	1878	1878	1878	0
338	20250429	131100	456557290	1878	1875	1878	1875	21
339	20250429	131000	456517912	1875	1875	1875	1875	0
340	20250429	130900	456517912	1875	1879	1879	1875	115
341	20250429	130800	456301867	1879	1879	1879	1879	0
342	20250429	130700	456301867	1879	1879	1879	1879	0
343	20250429	130600	456301867	1879	1879	1879	1879	0
344	20250429	130500	456301867	1879	1879	1879	1879	0
345	20250429	130400	456301867	1879	1879	1879	1879	1
346	20250429	130300	456299988	1879	1879	1879	1879	0
347	20250429	130200	456299988	1879	1879	1879	1879	0
348	20250429	130100	456299988	1879	1879	1879	1879	0
349	20250429	130000	456299988	1879	1879	1879	1879	0
350	20250429	125900	456299988	1879	1879	1879	1879	0
351	20250429	125800	456299988	1879	1879	1879	1879	0
352	20250429	125700	456299988	1879	1879	1879	1879	11
353	20250429	125600	456279319	1870	1871	1871	1870	10
354	20250429	125500	456260610	1881	1874	1885	1874	662
355	20250429	125400	455016154	1870	1870	1870	1870	0
356	20250429	125300	455016154	1870	1870	1870	1870	0
357	20250429	125200	455016154	1870	1870	1870	1870	35
358	20250429	125100	454950704	1870	1870	1870	1870	0
359	20250429	125000	454950704	1870	1870	1870	1870	100
360	20250429	124900	454763704	1870	1870	1870	1870	0
361	20250429	124800	454763704	1870	1870	1870	1870	0
362	20250429	124700	454763704	1870	1870	1870	1870	748
363	20250429	124600	453364944	1870	1870	1870	1870	0
364	20250429	124500	453364944	1870	1870	1870	1870	0
365	20250429	124400	453364944	1870	1870	1870	1870	2
366	20250429	124300	453361204	1870	1870	1870	1870	635
367	20250429	124200	452173754	1870	1870	1870	1870	710
368	20250429	124100	450846054	1870	1872	1872	1870	747
369	20250429	124000	449449144	1872	1872	1872	1872	10
370	20250429	123900	449430424	1870	1870	1870	1870	50
371	20250429	123800	449336924	1870	1870	1870	1870	0
372	20250429	123700	449336924	1870	1870	1870	1870	31
373	20250429	123600	449278954	1870	1870	1870	1870	1
374	20250429	123500	449277084	1868	1868	1868	1868	0
375	20250429	123400	449277084	1868	1868	1868	1868	784
376	20250429	123300	447812572	1866	1866	1866	1866	11
377	20250429	123200	447792046	1865	1865	1865	1865	0
378	20250429	123100	447792046	1865	1865	1865	1865	0
379	20250429	123000	447792046	1865	1865	1865	1865	839
380	20250429	122900	446227311	1866	1866	1866	1866	0
381	20250429	122800	446227311	1866	1866	1866	1866	101
382	20250429	122700	446038845	1870	1866	1870	1866	32
383	20250429	122600	445979093	1870	1870	1870	1870	151
384	20250429	122500	445696723	1873	1873	1873	1873	1
385	20250429	122400	445694850	1870	1872	1872	1868	4500
386	20250429	122300	437276221	1876	1876	1876	1876	0
387	20250429	122200	437276221	1876	1876	1876	1876	66
388	20250429	122100	437152405	1876	1876	1876	1876	3
389	20250429	122000	437146777	1876	1876	1876	1876	0
390	20250429	121900	437146777	1876	1876	1876	1876	0
391	20250429	121800	437146777	1876	1875	1876	1875	2
392	20250429	121700	437143026	1872	1872	1872	1872	577
393	20250429	121600	436062882	1872	1872	1872	1872	41
394	20250429	121500	435986130	1872	1872	1872	1872	30
395	20250429	121400	435929970	1872	1873	1873	1872	4952
396	20250429	121300	426659362	1873	1873	1873	1873	91
397	20250429	121200	426488919	1883	1883	1883	1883	1
398	20250429	121100	426487036	1872	1872	1872	1872	0
399	20250429	121000	426487036	1872	1872	1872	1872	0
400	20250429	120900	426487036	1872	1878	1878	1872	4875
401	20250429	120800	417353255	1885	1885	1885	1885	0
402	20250429	120700	417353255	1885	1885	1885	1885	10
403	20250429	120600	417334405	1883	1883	1883	1883	0
404	20250429	120500	417334405	1883	1883	1883	1883	628
405	20250429	120400	416151881	1883	1879	1883	1879	3056
406	20250429	120300	410409545	1879	1879	1879	1879	2
407	20250429	120200	410405787	1879	1879	1879	1879	1307
408	20250429	120100	407949934	1879	1879	1879	1879	0
409	20250429	120000	407949934	1879	1879	1879	1879	738
410	20250429	115900	406563232	1876	1876	1876	1876	0
411	20250429	115800	406563232	1876	1876	1876	1876	0
412	20250429	115700	406563232	1876	1876	1876	1876	0
413	20250429	115600	406563232	1876	1876	1876	1876	907
414	20250429	115500	404861700	1876	1876	1876	1876	0
415	20250429	115400	404861700	1876	1876	1876	1876	0
416	20250429	115300	404861700	1876	1876	1876	1876	0
417	20250429	115200	404861700	1876	1877	1877	1875	1132
418	20250429	115100	402738279	1879	1879	1879	1879	0
419	20250429	115000	402738279	1879	1878	1879	1878	704
420	20250429	114900	401416102	1878	1878	1878	1878	0
421	20250429	114800	401416102	1878	1878	1878	1878	0
422	20250429	114700	401416102	1878	1878	1878	1878	6
423	20250429	114600	401404834	1878	1878	1878	1878	0
424	20250429	114500	401404834	1878	1878	1878	1878	11
425	20250429	114400	401384176	1878	1878	1878	1878	0
426	20250429	114300	401384176	1878	1878	1878	1878	1
427	20250429	114200	401382298	1876	1876	1876	1876	0
428	20250429	114100	401382298	1876	1876	1876	1876	201
429	20250429	114000	401005222	1877	1879	1879	1877	1335
430	20250429	113900	398497015	1880	1880	1880	1880	11
431	20250429	113800	398476335	1881	1881	1881	1881	0
432	20250429	113700	398476335	1881	1880	1881	1880	1340
433	20250429	113600	395956827	1879	1879	1879	1879	0
434	20250429	113500	395956827	1879	1879	1879	1879	0
435	20250429	113400	395956827	1879	1880	1880	1879	2820
436	20250429	113300	390656927	1880	1880	1880	1880	203
437	20250429	113200	390275287	1879	1880	1880	1879	4
438	20250429	113100	390267768	1880	1880	1880	1880	110
439	20250429	113000	390060968	1880	1880	1880	1880	1501
440	20250429	112900	387239088	1880	1879	1884	1879	5596
441	20250429	112800	376716059	1880	1880	1880	1880	0
442	20250429	112700	376716059	1880	1881	1881	1880	3001
443	20250429	112600	371074169	1880	1880	1880	1880	0
444	20250429	112500	371074169	1880	1879	1880	1879	2978
445	20250429	112400	365475636	1879	1879	1879	1879	50
446	20250429	112300	365381686	1879	1879	1879	1879	5
447	20250429	112200	365372291	1879	1879	1879	1879	0
448	20250429	112100	365372291	1879	1879	1879	1879	15
449	20250429	112000	365344106	1879	1879	1879	1879	800
450	20250429	111900	363840906	1879	1879	1879	1879	0
451	20250429	111800	363840906	1879	1879	1879	1879	0
452	20250429	111700	363840906	1879	1879	1879	1879	0
453	20250429	111600	363840906	1879	1879	1879	1879	44
454	20250429	111500	363758230	1878	1878	1878	1878	518
455	20250429	111400	362785426	1880	1880	1880	1880	53
456	20250429	111300	362685786	1880	1878	1880	1878	1329
457	20250429	111200	360187478	1878	1878	1878	1878	150
458	20250429	111100	359905778	1878	1879	1879	1878	95
459	20250429	111000	359727337	1880	1878	1880	1878	44
460	20250429	110900	359644701	1878	1878	1878	1878	1
461	20250429	110800	359642823	1873	1873	1873	1873	0
462	20250429	110700	359642823	1873	1873	1873	1873	0
463	20250429	110600	359642823	1873	1876	1876	1873	1026
464	20250429	110500	357719307	1876	1876	1876	1876	1
465	20250429	110400	357717431	1875	1875	1875	1875	442
466	20250429	110300	356888681	1875	1875	1875	1875	1
467	20250429	110200	356886806	1875	1876	1876	1875	20
468	20250429	110100	356849296	1877	1882	1882	1875	679
469	20250429	110000	355575772	1882	1880	1883	1878	610
470	20250429	105900	354429905	1878	1878	1878	1878	13
471	20250429	105800	354405491	1877	1875	1877	1875	79
472	20250429	105700	354257287	1873	1873	1873	1873	0
473	20250429	105600	354257287	1873	1872	1873	1872	665
474	20250429	105500	353011751	1873	1873	1873	1873	30
475	20250429	105400	352955561	1872	1872	1872	1872	2
476	20250429	105300	352951817	1872	1872	1873	1872	1819
477	20250429	105200	349546648	1872	1872	1872	1872	183
478	20250429	105100	349204072	1872	1872	1872	1872	0
479	20250429	105000	349204072	1872	1870	1872	1870	2030
480	20250429	104900	345407969	1869	1867	1869	1867	1484
481	20250429	104800	342637339	1867	1867	1867	1867	1
482	20250429	104700	342635472	1867	1867	1867	1867	516
483	20250429	104600	341672100	1867	1867	1867	1867	0
484	20250429	104500	341672100	1867	1867	1867	1867	2
485	20250429	104400	341668366	1867	1867	1867	1867	1
486	20250429	104300	341666499	1866	1865	1866	1864	391
487	20250429	104200	340936915	1866	1866	1866	1866	2
488	20250429	104100	340933183	1866	1868	1868	1866	68
489	20250429	104000	340806161	1868	1868	1868	1868	12
490	20250429	103900	340783745	1868	1864	1869	1864	45
491	20250429	103800	340699692	1868	1863	1868	1863	513
492	20250429	103700	339743459	1869	1868	1869	1863	2039
493	20250429	103600	335943090	1870	1876	1876	1868	67
494	20250429	103500	335817794	1870	1876	1878	1870	169
495	20250429	103400	335501536	1880	1877	1880	1877	510
496	20250429	103300	334542743	1881	1877	1881	1876	283
497	20250429	103200	334010435	1882	1882	1884	1872	37
498	20250429	103100	333940979	1882	1882	1882	1882	0
499	20250429	103000	333940979	1882	1882	1882	1882	10
500	20250429	102900	333922159	1885	1885	1885	1885	0
501	20250429	102800	333922159	1885	1880	1885	1880	36
502	20250429	102700	333854388	1882	1880	1882	1880	150
503	20250429	102600	333572212	1882	1877	1882	1877	7
504	20250429	102500	333559053	1883	1877	1883	1877	25
505	20250429	102400	333512022	1886	1871	1886	1870	166
506	20250429	102300	333200989	1876	1872	1876	1870	3803
507	20250429	102200	326088542	1877	1876	1877	1876	78
508	20250429	102100	325942213	1877	1867	1877	1867	99
509	20250429	102000	325756803	1877	1868	1877	1867	601
510	20250429	101900	324634653	1877	1877	1877	1877	0
511	20250429	101800	324634653	1877	1877	1877	1877	0
512	20250429	101700	324634653	1877	1877	1877	1877	0
513	20250429	101600	324634653	1877	1877	1877	1877	0
514	20250429	101500	324634653	1877	1872	1879	1869	1260
515	20250429	101400	322278656	1874	1886	1886	1874	570
516	20250429	101300	321208795	1877	1880	1887	1877	555
517	20250429	101200	320166125	1888	1888	1888	1887	378
518	20250429	101100	319452669	1880	1881	1890	1880	5501
519	20250429	101000	309067802	1881	1889	1889	1874	999
520	20250429	100900	307191861	1890	1871	1890	1871	4310
521	20250429	100800	299061769	1871	1859	1871	1859	1758
522	20250429	100700	295779360	1859	1852	1859	1852	9823
523	20250429	100600	277552664	1852	1852	1852	1852	22
524	20250429	100500	277511920	1853	1845	1853	1845	98
525	20250429	100400	277330704	1846	1846	1846	1846	1
526	20250429	100300	277328858	1840	1845	1845	1840	1013
527	20250429	100200	275464752	1845	1845	1845	1845	1
528	20250429	100100	275462907	1845	1845	1845	1845	1
529	20250429	100000	275461062	1845	1845	1845	1845	10
530	20250429	095900	275442612	1845	1838	1845	1838	2
531	20250429	095800	275438929	1838	1838	1838	1838	32
532	20250429	095700	275380113	1845	1844	1845	1840	2027
533	20250429	095600	271650383	1840	1840	1840	1840	0
534	20250429	095500	271650383	1840	1840	1840	1840	522
535	20250429	095400	270689903	1836	1839	1840	1836	2642
536	20250429	095300	265830529	1839	1838	1839	1838	697
537	20250429	095200	264549318	1825	1852	1852	1825	4997
538	20250429	095100	255377150	1852	1855	1855	1852	3
539	20250429	095000	255371588	1857	1857	1857	1857	102
540	20250429	094900	255182174	1857	1849	1857	1849	5600
541	20250429	094800	244811002	1850	1846	1850	1846	756
542	20250429	094700	243414637	1846	1832	1846	1831	1492
543	20250429	094600	240673200	1829	1846	1846	1829	1395
544	20250429	094500	238113266	1840	1845	1850	1840	2006
545	20250429	094400	234414686	1847	1840	1847	1840	1029
546	20250429	094300	232517381	1840	1830	1843	1830	4173
547	20250429	094200	224866597	1829	1833	1833	1829	2887
548	20250429	094100	219582612	1833	1842	1842	1833	501
549	20250429	094000	218661570	1830	1842	1842	1830	12586
550	20250429	093900	195591793	1843	1842	1843	1841	3999
551	20250429	093800	188225635	1847	1845	1847	1844	1331
552	20250429	093700	185769430	1844	1841	1844	1841	693
553	20250429	093600	184492820	1841	1846	1846	1830	3423
554	20250429	093500	178194698	1846	1848	1848	1846	3809
555	20250429	093400	171160492	1847	1851	1852	1847	1961
556	20250429	093300	167534256	1850	1857	1857	1850	6523
557	20250429	093200	155463414	1857	1860	1860	1850	4592
558	20250429	093100	146959930	1865	1866	1866	1860	3332
559	20250429	093000	140760636	1866	1865	1866	1861	2390
560	20250429	092900	136308718	1868	1869	1869	1863	1060
561	20250429	092800	134330731	1869	1869	1869	1869	0
562	20250429	092700	134330731	1869	1873	1873	1869	5887
563	20250429	092600	123325004	1869	1870	1871	1868	1151
564	20250429	092500	121172989	1872	1877	1877	1863	1798
565	20250429	092400	117811896	1877	1877	1877	1876	553
566	20250429	092300	116773939	1881	1881	1881	1881	200
567	20250429	092200	116397739	1881	1884	1884	1879	2674
568	20250429	092100	111368620	1881	1881	1881	1881	0
569	20250429	092000	111368620	1881	1873	1881	1873	1311
570	20250429	091900	108905177	1873	1868	1873	1863	349
571	20250429	091800	108253134	1868	1865	1868	1865	125
572	20250429	091700	108019637	1868	1868	1868	1865	185
573	20250429	091600	107674288	1868	1867	1868	1863	8076
574	20250429	091500	92618123	1865	1868	1870	1865	1802
575	20250429	091400	89253037	1869	1879	1879	1869	6094
576	20250429	091300	77840582	1880	1876	1880	1876	1029
577	20250429	091200	75909762	1876	1887	1887	1876	3306
578	20250429	091100	69699986	1885	1887	1887	1884	3736
579	20250429	091000	62657920	1887	1891	1893	1887	2808
580	20250429	090900	57350935	1894	1894	1895	1890	3220
581	20250429	090800	51256091	1893	1893	1893	1893	1606
582	20250429	090700	48215933	1893	1886	1893	1886	1892
583	20250429	090600	44634865	1895	1885	1895	1884	207
584	20250429	090500	44243825	1885	1897	1897	1884	699
585	20250429	090400	42919985	1897	1888	1904	1887	3481
586	20250429	090300	36319684	1891	1917	1919	1870	2261
587	20250429	090200	32034270	1919	1892	2000	1892	9810
588	20250429	090100	12740443	1889	1876	1889	1876	601
589	20250429	090000	11612771	1873	1876	1876	1872	6197