KissMeData/017550/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	184700	92848166	1879	1879	1879	1879	512
3	20250429	184600	92848166	1879	1879	1879	1879	0
4	20250429	184500	92848166	1879	1879	1879	1879	0
5	20250429	184400	92848166	1879	1879	1879	1879	0
6	20250429	184300	92848166	1879	1879	1879	1879	0
7	20250429	184200	92848166	1879	1879	1879	1879	0
8	20250429	184100	92848166	1879	1879	1879	1879	0
9	20250429	184000	92848166	1879	1879	1879	1879	0
10	20250429	183900	92848166	1879	1879	1879	1879	0
11	20250429	183800	92848166	1879	1879	1879	1879	0
12	20250429	183700	92848166	1879	1879	1879	1879	0
13	20250429	183600	92848166	1879	1879	1879	1879	0
14	20250429	183500	92848166	1879	1879	1879	1879	0
15	20250429	183400	92848166	1879	1879	1879	1879	0
16	20250429	183300	92848166	1879	1879	1879	1879	0
17	20250429	183200	92848166	1879	1879	1879	1879	0
18	20250429	183100	92848166	1879	1879	1879	1879	0
19	20250429	183000	92848166	1879	1879	1879	1879	0
20	20250429	182900	92848166	1879	1879	1879	1879	0
21	20250429	182800	92848166	1879	1879	1879	1879	0
22	20250429	182700	92848166	1879	1879	1879	1879	0
23	20250429	182600	92848166	1879	1879	1879	1879	0
24	20250429	182500	92848166	1879	1879	1879	1879	0
25	20250429	182400	92848166	1879	1879	1879	1879	0
26	20250429	182300	92848166	1879	1879	1879	1879	0
27	20250429	182200	92848166	1879	1879	1879	1879	0
28	20250429	182100	92848166	1879	1879	1879	1879	0
29	20250429	182000	92848166	1879	1879	1879	1879	0
30	20250429	181900	92848166	1879	1879	1879	1879	0
31	20250429	181800	92848166	1879	1879	1879	1879	0
32	20250429	181700	92848166	1879	1879	1879	1879	512
33	20250429	181600	92848166	1879	1879	1879	1879	0
34	20250429	181500	92848166	1879	1879	1879	1879	0
35	20250429	181400	92848166	1879	1879	1879	1879	0
36	20250429	181300	92848166	1879	1879	1879	1879	0
37	20250429	181200	92848166	1879	1879	1879	1879	0
38	20250429	181100	92848166	1879	1879	1879	1879	0
39	20250429	181000	92848166	1879	1879	1879	1879	0
40	20250429	180900	92848166	1879	1879	1879	1879	0
41	20250429	180800	92848166	1879	1879	1879	1879	0
42	20250429	180700	92848166	1879	1879	1879	1879	0
43	20250429	180600	92848166	1879	1879	1879	1879	0
44	20250429	180500	92848166	1879	1879	1879	1879	0
45	20250429	180400	92848166	1879	1879	1879	1879	0
46	20250429	180300	92848166	1879	1879	1879	1879	0
47	20250429	180200	92848166	1879	1879	1879	1879	0
48	20250429	180100	92848166	1879	1879	1879	1879	0
49	20250429	180000	92848166	1879	1879	1879	1879	0
50	20250429	175900	92848166	1879	1879	1879	1879	0
51	20250429	175800	92848166	1879	1879	1879	1879	0
52	20250429	175700	92848166	1879	1879	1879	1879	0
53	20250429	175600	92848166	1879	1879	1879	1879	0
54	20250429	175500	92848166	1879	1879	1879	1879	0
55	20250429	175400	92848166	1879	1879	1879	1879	0
56	20250429	175300	92848166	1879	1879	1879	1879	0
57	20250429	175200	92848166	1879	1879	1879	1879	0
58	20250429	175100	92848166	1879	1879	1879	1879	0
59	20250429	175000	92848166	1879	1879	1879	1879	0
60	20250429	174900	92848166	1879	1879	1879	1879	0
61	20250429	174800	92848166	1879	1879	1879	1879	0
62	20250429	174700	92848166	1879	1879	1879	1879	512
63	20250429	174600	92848166	1879	1879	1879	1879	0
64	20250429	174500	92848166	1879	1879	1879	1879	0
65	20250429	174400	92848166	1879	1879	1879	1879	0
66	20250429	174300	92848166	1879	1879	1879	1879	0
67	20250429	174200	92848166	1879	1879	1879	1879	0
68	20250429	174100	92848166	1879	1879	1879	1879	0
69	20250429	174000	92848166	1879	1879	1879	1879	0
70	20250429	173900	92848166	1879	1879	1879	1879	0
71	20250429	173800	92848166	1879	1879	1879	1879	0
72	20250429	173700	92848166	1879	1879	1879	1879	0
73	20250429	173600	92848166	1879	1879	1879	1879	0
74	20250429	173500	92848166	1879	1879	1879	1879	0
75	20250429	173400	92848166	1879	1879	1879	1879	0
76	20250429	173300	92848166	1879	1879	1879	1879	0
77	20250429	173200	92848166	1879	1879	1879	1879	0
78	20250429	173100	92848166	1879	1879	1879	1879	0
79	20250429	173000	92848166	1879	1879	1879	1879	0
80	20250429	172900	92848166	1879	1879	1879	1879	0
81	20250429	172800	92848166	1879	1879	1879	1879	0
82	20250429	172700	92848166	1879	1879	1879	1879	0
83	20250429	172600	92848166	1879	1879	1879	1879	0
84	20250429	172500	92848166	1879	1879	1879	1879	0
85	20250429	172400	92848166	1879	1879	1879	1879	0
86	20250429	172300	92848166	1879	1879	1879	1879	0
87	20250429	172200	92848166	1879	1879	1879	1879	0
88	20250429	172100	92848166	1879	1879	1879	1879	0
89	20250429	172000	92848166	1879	1879	1879	1879	0
90	20250429	171900	92848166	1879	1879	1879	1879	0
91	20250429	171800	92848166	1879	1879	1879	1879	0
92	20250429	171700	92848166	1879	1879	1879	1879	512
93	20250429	171600	92848166	1879	1879	1879	1879	0
94	20250429	171500	92848166	1879	1879	1879	1879	0
95	20250429	171400	92848166	1879	1879	1879	1879	0
96	20250429	171300	92848166	1879	1879	1879	1879	0
97	20250429	171200	92848166	1879	1879	1879	1879	0
98	20250429	171100	92848166	1879	1879	1879	1879	0
99	20250429	171000	92848166	1879	1879	1879	1879	0
100	20250429	170900	92848166	1879	1879	1879	1879	0
101	20250429	170800	92848166	1879	1879	1879	1879	0
102	20250429	170700	92848166	1879	1879	1879	1879	0
103	20250429	170600	92848166	1879	1879	1879	1879	0
104	20250429	170500	92848166	1879	1879	1879	1879	0
105	20250429	170400	92848166	1879	1879	1879	1879	0
106	20250429	170300	92848166	1879	1879	1879	1879	0
107	20250429	170200	92848166	1879	1879	1879	1879	0
108	20250429	170100	92848166	1879	1879	1879	1879	0
109	20250429	170000	92848166	1879	1879	1879	1879	0
110	20250429	165900	92848166	1879	1879	1879	1879	0
111	20250429	165800	92848166	1879	1879	1879	1879	0
112	20250429	165700	92848166	1879	1879	1879	1879	0
113	20250429	165600	92848166	1879	1879	1879	1879	0
114	20250429	165500	92848166	1879	1879	1879	1879	0
115	20250429	165400	92848166	1879	1879	1879	1879	0
116	20250429	165300	92848166	1879	1879	1879	1879	0
117	20250429	165200	92848166	1879	1879	1879	1879	0
118	20250429	165100	92848166	1879	1879	1879	1879	0
119	20250429	165000	92848166	1879	1879	1879	1879	0
120	20250429	164900	92848166	1879	1879	1879	1879	0
121	20250429	164800	92848166	1879	1879	1879	1879	0
122	20250429	164700	92848166	1879	1879	1879	1879	512
123	20250429	164600	92848166	1879	1879	1879	1879	0
124	20250429	164500	92848166	1879	1879	1879	1879	0
125	20250429	164400	92848166	1879	1879	1879	1879	0
126	20250429	164300	92848166	1879	1879	1879	1879	0
127	20250429	164200	92848166	1879	1879	1879	1879	0
128	20250429	164100	92848166	1879	1879	1879	1879	0
129	20250429	164000	92848166	1879	1879	1879	1879	0
130	20250429	163900	92848166	1879	1879	1879	1879	0
131	20250429	163800	92848166	1879	1879	1879	1879	0
132	20250429	163700	92848166	1879	1879	1879	1879	0
133	20250429	163600	92848166	1879	1879	1879	1879	0
134	20250429	163500	92848166	1879	1879	1879	1879	0
135	20250429	163400	92848166	1879	1879	1879	1879	0
136	20250429	163300	92848166	1879	1879	1879	1879	0
137	20250429	163200	92848166	1879	1879	1879	1879	0
138	20250429	163100	92848166	1879	1879	1879	1879	0
139	20250429	163000	92848166	1879	1879	1879	1879	0
140	20250429	162900	92848166	1879	1879	1879	1879	0
141	20250429	162800	92848166	1879	1879	1879	1879	0
142	20250429	162700	92848166	1879	1879	1879	1879	0
143	20250429	162600	92848166	1879	1879	1879	1879	0
144	20250429	162500	92848166	1879	1879	1879	1879	0
145	20250429	162400	92848166	1879	1879	1879	1879	0
146	20250429	162300	92848166	1879	1879	1879	1879	0
147	20250429	162200	92848166	1879	1879	1879	1879	0
148	20250429	162100	92848166	1879	1879	1879	1879	0
149	20250429	162000	92848166	1879	1879	1879	1879	0
150	20250429	161900	92848166	1879	1879	1879	1879	0
151	20250429	161800	92848166	1879	1879	1879	1879	0
152	20250429	161700	92848166	1879	1879	1879	1879	512
153	20250429	161600	92848166	1879	1879	1879	1879	0
154	20250429	161500	92848166	1879	1879	1879	1879	0
155	20250429	161400	92848166	1879	1879	1879	1879	0
156	20250429	161300	92848166	1879	1879	1879	1879	0
157	20250429	161200	92848166	1879	1879	1879	1879	0
158	20250429	161100	92848166	1879	1879	1879	1879	0
159	20250429	161000	92848166	1879	1879	1879	1879	0
160	20250429	160900	92848166	1879	1879	1879	1879	0
161	20250429	160800	92848166	1879	1879	1879	1879	0
162	20250429	160700	92848166	1879	1879	1879	1879	0
163	20250429	160600	92848166	1879	1879	1879	1879	0
164	20250429	160500	92848166	1879	1879	1879	1879	0
165	20250429	160400	92848166	1879	1879	1879	1879	0
166	20250429	160300	92848166	1879	1879	1879	1879	0
167	20250429	160200	92848166	1879	1879	1879	1879	0
168	20250429	160100	92848166	1879	1879	1879	1879	0
169	20250429	160000	92848166	1879	1879	1879	1879	0
170	20250429	155900	92848166	1879	1879	1879	1879	0
171	20250429	155800	92848166	1879	1879	1879	1879	0
172	20250429	155700	92848166	1879	1879	1879	1879	0
173	20250429	155600	92848166	1879	1879	1879	1879	0
174	20250429	155500	92848166	1879	1879	1879	1879	0
175	20250429	155400	92848166	1879	1879	1879	1879	0
176	20250429	155300	92848166	1879	1879	1879	1879	0
177	20250429	155200	92848166	1879	1879	1879	1879	0
178	20250429	155100	92848166	1879	1879	1879	1879	0
179	20250429	155000	92848166	1879	1879	1879	1879	0
180	20250429	154900	92848166	1879	1879	1879	1879	0
181	20250429	154800	92848166	1879	1879	1879	1879	0
182	20250429	154700	92848166	1879	1879	1879	1879	512
183	20250429	154600	92848166	1879	1879	1879	1879	0
184	20250429	154500	92848166	1879	1879	1879	1879	0
185	20250429	154400	92848166	1879	1879	1879	1879	0
186	20250429	154300	92848166	1879	1879	1879	1879	0
187	20250429	154200	92848166	1879	1879	1879	1879	0
188	20250429	154100	92848166	1879	1879	1879	1879	0
189	20250429	154000	92848166	1879	1879	1879	1879	0
190	20250429	153900	92848166	1879	1879	1879	1879	0
191	20250429	153800	92848166	1879	1879	1879	1879	0
192	20250429	153700	92848166	1879	1879	1879	1879	0
193	20250429	153600	92848166	1879	1879	1879	1879	0
194	20250429	153500	92848166	1879	1879	1879	1879	0
195	20250429	153400	92848166	1879	1879	1879	1879	0
196	20250429	153300	92848166	1879	1879	1879	1879	0
197	20250429	153200	92848166	1879	1879	1879	1879	0
198	20250429	153100	92848166	1879	1879	1879	1879	0
199	20250429	153000	92848166	1879	1879	1879	1879	512
200	20250429	152900	91886118	1879	1879	1879	1879	0
201	20250429	152800	91886118	1879	1879	1879	1879	0
202	20250429	152700	91886118	1879	1879	1879	1879	0
203	20250429	152600	91886118	1879	1879	1879	1879	0
204	20250429	152500	91886118	1879	1879	1879	1879	0
205	20250429	152400	91886118	1879	1879	1879	1879	0
206	20250429	152300	91886118	1879	1879	1879	1879	0
207	20250429	152200	91886118	1879	1879	1879	1879	0
208	20250429	152100	91886118	1879	1879	1879	1879	0
209	20250429	152000	91886118	1879	1879	1879	1879	0
210	20250429	151900	91886118	1879	1879	1879	1879	1
211	20250429	151800	91884239	1870	1864	1870	1864	316
212	20250429	151700	91294933	1870	1870	1870	1870	1
213	20250429	151600	91293063	1869	1869	1869	1869	0
214	20250429	151500	91293063	1869	1869	1869	1869	500
215	20250429	151400	90358563	1870	1870	1870	1870	0
216	20250429	151300	90358563	1870	1869	1870	1867	201
217	20250429	151200	89983186	1870	1869	1870	1869	31
218	20250429	151100	89925246	1870	1870	1870	1869	42
219	20250429	151000	89846746	1869	1869	1869	1869	0
220	20250429	150900	89846746	1869	1869	1869	1869	55
221	20250429	150800	89743951	1870	1870	1870	1870	0
222	20250429	150700	89743951	1870	1870	1870	1870	0
223	20250429	150600	89743951	1870	1870	1870	1870	100
224	20250429	150500	89556951	1870	1870	1870	1870	0
225	20250429	150400	89556951	1870	1870	1870	1870	0
226	20250429	150300	89556951	1870	1870	1870	1870	3
227	20250429	150200	89551341	1870	1872	1872	1870	123
228	20250429	150100	89321322	1874	1874	1874	1874	0
229	20250429	150000	89321322	1874	1874	1874	1874	5
230	20250429	145900	89311952	1874	1874	1874	1874	1
231	20250429	145800	89310078	1878	1878	1878	1878	0
232	20250429	145700	89310078	1878	1878	1878	1878	3
233	20250429	145600	89304444	1871	1871	1871	1871	0
234	20250429	145500	89304444	1871	1871	1871	1871	0
235	20250429	145400	89304444	1871	1871	1871	1871	0
236	20250429	145300	89304444	1871	1871	1871	1871	0
237	20250429	145200	89304444	1871	1871	1871	1871	200
238	20250429	145100	88930244	1871	1871	1871	1871	200
239	20250429	145000	88556044	1871	1871	1871	1871	0
240	20250429	144900	88556044	1871	1871	1871	1871	0
241	20250429	144800	88556044	1871	1871	1871	1871	0
242	20250429	144700	88556044	1871	1871	1871	1871	110
243	20250429	144600	88350234	1871	1871	1871	1871	79
244	20250429	144500	88202425	1871	1871	1871	1871	0
245	20250429	144400	88202425	1871	1871	1871	1871	0
246	20250429	144300	88202425	1871	1871	1871	1871	0
247	20250429	144200	88202425	1871	1871	1871	1871	0
248	20250429	144100	88202425	1871	1871	1871	1871	0
249	20250429	144000	88202425	1871	1870	1871	1870	411
250	20250429	143900	87433845	1870	1870	1870	1870	341
251	20250429	143800	86796175	1871	1871	1871	1871	0
252	20250429	143700	86796175	1871	1871	1871	1871	0
253	20250429	143600	86796175	1871	1871	1871	1871	100
254	20250429	143500	86609075	1871	1871	1871	1871	265
255	20250429	143400	86113260	1871	1871	1871	1871	200
256	20250429	143300	85739060	1871	1872	1872	1871	250
257	20250429	143200	85271260	1872	1872	1872	1872	0
258	20250429	143100	85271260	1872	1875	1875	1872	1872
259	20250429	143000	81766829	1876	1876	1876	1876	0
260	20250429	142900	81766829	1876	1876	1876	1876	0
261	20250429	142800	81766829	1876	1876	1876	1876	0
262	20250429	142700	81766829	1876	1876	1876	1876	0
263	20250429	142600	81766829	1876	1876	1876	1876	0
264	20250429	142500	81766829	1876	1876	1876	1876	0
265	20250429	142400	81766829	1876	1876	1876	1876	0
266	20250429	142300	81766829	1876	1876	1876	1876	0
267	20250429	142200	81766829	1876	1876	1876	1876	0
268	20250429	142100	81766829	1876	1876	1876	1876	0
269	20250429	142000	81766829	1876	1876	1876	1876	0
270	20250429	141900	81766829	1876	1876	1876	1876	11
271	20250429	141800	81746193	1878	1878	1878	1878	0
272	20250429	141700	81746193	1878	1878	1878	1878	0
273	20250429	141600	81746193	1878	1878	1878	1878	0
274	20250429	141500	81746193	1878	1878	1878	1878	0
275	20250429	141400	81746193	1878	1878	1878	1878	0
276	20250429	141300	81746193	1878	1878	1878	1878	0
277	20250429	141200	81746193	1878	1878	1878	1878	0
278	20250429	141100	81746193	1878	1878	1878	1878	56
279	20250429	141000	81641025	1872	1872	1872	1872	0
280	20250429	140900	81641025	1872	1872	1872	1872	0
281	20250429	140800	81641025	1872	1872	1872	1872	0
282	20250429	140700	81641025	1872	1872	1872	1872	0
283	20250429	140600	81641025	1872	1873	1873	1872	16
284	20250429	140500	81611063	1872	1872	1872	1872	0
285	20250429	140400	81611063	1872	1872	1872	1872	0
286	20250429	140300	81611063	1872	1872	1872	1872	0
287	20250429	140200	81611063	1872	1878	1878	1872	754
288	20250429	140100	80195255	1879	1879	1879	1879	0
289	20250429	140000	80195255	1879	1879	1879	1879	0
290	20250429	135900	80195255	1879	1879	1879	1879	0
291	20250429	135800	80195255	1879	1879	1879	1879	0
292	20250429	135700	80195255	1879	1879	1879	1879	0
293	20250429	135600	80195255	1879	1879	1879	1879	0
294	20250429	135500	80195255	1879	1879	1879	1879	122
295	20250429	135400	79966017	1879	1878	1879	1878	10
296	20250429	135300	79947230	1872	1872	1872	1872	0
297	20250429	135200	79947230	1872	1875	1875	1872	850
298	20250429	135100	78355951	1879	1879	1879	1879	0
299	20250429	135000	78355951	1879	1879	1879	1879	0
300	20250429	134900	78355951	1879	1879	1879	1879	120
301	20250429	134800	78130471	1879	1878	1879	1878	824
302	20250429	134700	76582713	1878	1878	1878	1878	0
303	20250429	134600	76582713	1878	1878	1878	1878	0
304	20250429	134500	76582713	1878	1878	1878	1878	0
305	20250429	134400	76582713	1878	1878	1878	1878	0
306	20250429	134300	76582713	1878	1878	1878	1878	0
307	20250429	134200	76582713	1878	1878	1878	1878	0
308	20250429	134100	76582713	1878	1878	1878	1878	0
309	20250429	134000	76582713	1878	1878	1878	1878	0
310	20250429	133900	76582713	1878	1878	1878	1878	0
311	20250429	133800	76582713	1878	1878	1878	1878	0
312	20250429	133700	76582713	1878	1878	1878	1878	0
313	20250429	133600	76582713	1878	1878	1878	1878	21
314	20250429	133500	76543275	1878	1878	1878	1878	0
315	20250429	133400	76543275	1878	1878	1878	1878	1
316	20250429	133300	76541397	1874	1874	1874	1874	0
317	20250429	133200	76541397	1874	1874	1874	1874	0
318	20250429	133100	76541397	1874	1874	1874	1874	1254
319	20250429	133000	74191401	1874	1874	1874	1874	746
320	20250429	132900	72793397	1880	1880	1880	1880	0
321	20250429	132800	72793397	1880	1880	1880	1880	0
322	20250429	132700	72793397	1880	1880	1880	1880	0
323	20250429	132600	72793397	1880	1880	1880	1880	0
324	20250429	132500	72793397	1880	1880	1880	1880	0
325	20250429	132400	72793397	1880	1880	1880	1880	0
326	20250429	132300	72793397	1880	1880	1880	1880	0
327	20250429	132200	72793397	1880	1880	1880	1880	0
328	20250429	132100	72793397	1880	1880	1880	1880	0
329	20250429	132000	72793397	1880	1880	1880	1880	0
330	20250429	131900	72793397	1880	1880	1880	1880	0
331	20250429	131800	72793397	1880	1880	1880	1880	0
332	20250429	131700	72793397	1880	1880	1880	1880	2036
333	20250429	131600	68965717	1881	1881	1881	1881	5
334	20250429	131500	68956312	1880	1880	1880	1880	1000
335	20250429	131400	67076312	1880	1874	1880	1874	3964
336	20250429	131300	59634408	1874	1874	1874	1874	0
337	20250429	131200	59634408	1874	1874	1874	1874	0
338	20250429	131100	59634408	1874	1874	1874	1874	0
339	20250429	131000	59634408	1874	1874	1874	1874	0
340	20250429	130900	59634408	1874	1874	1874	1874	0
341	20250429	130800	59634408	1874	1874	1874	1874	0
342	20250429	130700	59634408	1874	1874	1874	1874	0
343	20250429	130600	59634408	1874	1874	1874	1874	0
344	20250429	130500	59634408	1874	1874	1874	1874	1
345	20250429	130400	59632534	1874	1874	1874	1874	0
346	20250429	130300	59632534	1874	1874	1874	1874	0
347	20250429	130200	59632534	1874	1874	1874	1874	14
348	20250429	130100	59606298	1874	1874	1874	1874	8
349	20250429	130000	59591306	1874	1874	1874	1874	2
350	20250429	125900	59587558	1875	1875	1875	1875	0
351	20250429	125800	59587558	1875	1875	1875	1875	0
352	20250429	125700	59587558	1875	1875	1875	1875	0
353	20250429	125600	59587558	1875	1875	1875	1875	0
354	20250429	125500	59587558	1875	1875	1875	1875	0
355	20250429	125400	59587558	1875	1875	1875	1875	0
356	20250429	125300	59587558	1875	1875	1875	1875	0
357	20250429	125200	59587558	1875	1875	1875	1875	0
358	20250429	125100	59587558	1875	1875	1875	1875	90
359	20250429	125000	59418808	1875	1875	1875	1875	0
360	20250429	124900	59418808	1875	1875	1875	1875	12
361	20250429	124800	59396308	1875	1875	1875	1875	0
362	20250429	124700	59396308	1875	1875	1875	1875	0
363	20250429	124600	59396308	1875	1875	1875	1875	0
364	20250429	124500	59396308	1875	1875	1875	1875	8
365	20250429	124400	59381308	1875	1875	1875	1875	0
366	20250429	124300	59381308	1875	1875	1875	1875	0
367	20250429	124200	59381308	1875	1875	1875	1875	0
368	20250429	124100	59381308	1875	1875	1875	1875	2
369	20250429	124000	59377558	1874	1874	1874	1874	0
370	20250429	123900	59377558	1874	1874	1874	1874	0
371	20250429	123800	59377558	1874	1874	1874	1874	10
372	20250429	123700	59358818	1874	1874	1874	1874	0
373	20250429	123600	59358818	1874	1874	1874	1874	0
374	20250429	123500	59358818	1874	1874	1874	1874	0
375	20250429	123400	59358818	1874	1874	1874	1874	0
376	20250429	123300	59358818	1874	1874	1874	1874	0
377	20250429	123200	59358818	1874	1874	1874	1874	0
378	20250429	123100	59358818	1874	1874	1874	1874	0
379	20250429	123000	59358818	1874	1874	1874	1874	1
380	20250429	122900	59356944	1876	1876	1876	1876	0
381	20250429	122800	59356944	1876	1876	1876	1876	0
382	20250429	122700	59356944	1876	1876	1876	1876	0
383	20250429	122600	59356944	1876	1876	1876	1876	0
384	20250429	122500	59356944	1876	1876	1876	1876	0
385	20250429	122400	59356944	1876	1876	1876	1876	1
386	20250429	122300	59355068	1876	1873	1876	1873	2
387	20250429	122200	59351319	1876	1876	1876	1876	0
388	20250429	122100	59351319	1876	1876	1876	1876	5
389	20250429	122000	59341939	1871	1871	1871	1871	0
390	20250429	121900	59341939	1871	1871	1871	1871	0
391	20250429	121800	59341939	1871	1871	1871	1871	10
392	20250429	121700	59323229	1871	1871	1871	1871	0
393	20250429	121600	59323229	1871	1871	1871	1871	0
394	20250429	121500	59323229	1871	1871	1871	1871	0
395	20250429	121400	59323229	1871	1873	1873	1871	386
396	20250429	121300	58600893	1876	1876	1876	1876	0
397	20250429	121200	58600893	1876	1876	1876	1876	0
398	20250429	121100	58600893	1876	1876	1876	1876	25
399	20250429	121000	58553993	1876	1876	1876	1876	0
400	20250429	120900	58553993	1876	1876	1876	1876	0
401	20250429	120800	58553993	1876	1876	1876	1876	0
402	20250429	120700	58553993	1876	1876	1876	1876	0
403	20250429	120600	58553993	1876	1876	1876	1876	0
404	20250429	120500	58553993	1876	1876	1876	1876	0
405	20250429	120400	58553993	1876	1876	1876	1876	0
406	20250429	120300	58553993	1876	1876	1876	1876	1
407	20250429	120200	58552117	1871	1871	1871	1871	0
408	20250429	120100	58552117	1871	1871	1871	1871	0
409	20250429	120000	58552117	1871	1876	1876	1871	1865
410	20250429	115900	55060150	1876	1876	1876	1876	0
411	20250429	115800	55060150	1876	1876	1876	1876	0
412	20250429	115700	55060150	1876	1876	1876	1876	0
413	20250429	115600	55060150	1876	1876	1876	1876	0
414	20250429	115500	55060150	1876	1876	1876	1876	0
415	20250429	115400	55060150	1876	1876	1876	1876	0
416	20250429	115300	55060150	1876	1876	1876	1876	0
417	20250429	115200	55060150	1876	1876	1876	1876	0
418	20250429	115100	55060150	1876	1876	1876	1876	0
419	20250429	115000	55060150	1876	1876	1876	1876	300
420	20250429	114900	54497350	1876	1876	1876	1876	0
421	20250429	114800	54497350	1876	1876	1876	1876	11
422	20250429	114700	54476714	1876	1876	1876	1876	0
423	20250429	114600	54476714	1876	1877	1877	1876	27
424	20250429	114500	54426061	1876	1876	1876	1876	0
425	20250429	114400	54426061	1876	1876	1876	1876	0
426	20250429	114300	54426061	1876	1876	1876	1876	0
427	20250429	114200	54426061	1876	1876	1876	1876	0
428	20250429	114100	54426061	1876	1876	1876	1876	0
429	20250429	114000	54426061	1876	1876	1876	1876	0
430	20250429	113900	54426061	1876	1876	1876	1876	0
431	20250429	113800	54426061	1876	1876	1876	1876	0
432	20250429	113700	54426061	1876	1876	1876	1876	0
433	20250429	113600	54426061	1876	1876	1876	1876	1
434	20250429	113500	54424185	1876	1876	1876	1876	175
435	20250429	113400	54095885	1876	1876	1876	1876	0
436	20250429	113300	54095885	1876	1876	1876	1876	39
437	20250429	113200	54022721	1876	1876	1876	1876	0
438	20250429	113100	54022721	1876	1876	1876	1876	0
439	20250429	113000	54022721	1876	1876	1876	1876	0
440	20250429	112900	54022721	1876	1876	1876	1876	0
441	20250429	112800	54022721	1876	1876	1876	1876	0
442	20250429	112700	54022721	1876	1876	1876	1876	0
443	20250429	112600	54022721	1876	1876	1876	1876	0
444	20250429	112500	54022721	1876	1876	1876	1876	484
445	20250429	112400	53114737	1876	1876	1876	1876	0
446	20250429	112300	53114737	1876	1876	1876	1876	0
447	20250429	112200	53114737	1876	1876	1876	1876	16
448	20250429	112100	53084721	1876	1876	1876	1876	0
449	20250429	112000	53084721	1876	1876	1876	1876	0
450	20250429	111900	53084721	1876	1876	1876	1876	0
451	20250429	111800	53084721	1876	1876	1876	1876	0
452	20250429	111700	53084721	1876	1876	1876	1876	0
453	20250429	111600	53084721	1876	1876	1876	1876	0
454	20250429	111500	53084721	1876	1876	1876	1876	0
455	20250429	111400	53084721	1876	1876	1876	1876	0
456	20250429	111300	53084721	1876	1876	1876	1876	760
457	20250429	111200	51658961	1876	1876	1876	1876	0
458	20250429	111100	51658961	1876	1876	1876	1876	0
459	20250429	111000	51658961	1876	1876	1876	1876	0
460	20250429	110900	51658961	1876	1876	1876	1876	0
461	20250429	110800	51658961	1876	1876	1876	1876	0
462	20250429	110700	51658961	1876	1876	1876	1876	1
463	20250429	110600	51657085	1877	1877	1877	1877	0
464	20250429	110500	51657085	1877	1877	1877	1877	0
465	20250429	110400	51657085	1877	1877	1877	1877	0
466	20250429	110300	51657085	1877	1877	1877	1877	0
467	20250429	110200	51657085	1877	1877	1877	1877	0
468	20250429	110100	51657085	1877	1877	1877	1877	0
469	20250429	110000	51657085	1877	1877	1877	1877	83
470	20250429	105900	51501294	1877	1877	1877	1877	0
471	20250429	105800	51501294	1877	1877	1877	1877	0
472	20250429	105700	51501294	1877	1877	1877	1877	0
473	20250429	105600	51501294	1877	1877	1877	1877	0
474	20250429	105500	51501294	1877	1877	1877	1877	0
475	20250429	105400	51501294	1877	1877	1877	1877	0
476	20250429	105300	51501294	1877	1877	1877	1877	0
477	20250429	105200	51501294	1877	1877	1877	1877	0
478	20250429	105100	51501294	1877	1877	1877	1877	0
479	20250429	105000	51501294	1877	1877	1877	1877	0
480	20250429	104900	51501294	1877	1877	1877	1877	110
481	20250429	104800	51294824	1877	1877	1877	1877	260
482	20250429	104700	50806804	1877	1877	1877	1877	0
483	20250429	104600	50806804	1877	1877	1877	1877	0
484	20250429	104500	50806804	1877	1877	1877	1877	0
485	20250429	104400	50806804	1877	1877	1877	1877	0
486	20250429	104300	50806804	1877	1877	1877	1877	20
487	20250429	104200	50769264	1877	1877	1877	1877	100
488	20250429	104100	50581564	1877	1877	1877	1877	0
489	20250429	104000	50581564	1877	1877	1877	1877	0
490	20250429	103900	50581564	1877	1877	1877	1877	1
491	20250429	103800	50579687	1877	1877	1877	1877	0
492	20250429	103700	50579687	1877	1877	1877	1877	0
493	20250429	103600	50579687	1877	1877	1877	1877	3
494	20250429	103500	50574056	1877	1877	1877	1877	0
495	20250429	103400	50574056	1877	1876	1877	1876	1627
496	20250429	103300	47520189	1877	1873	1877	1873	430
497	20250429	103200	46714699	1877	1877	1877	1877	0
498	20250429	103100	46714699	1877	1877	1877	1877	0
499	20250429	103000	46714699	1877	1877	1877	1877	0
500	20250429	102900	46714699	1877	1877	1877	1877	0
501	20250429	102800	46714699	1877	1877	1877	1877	0
502	20250429	102700	46714699	1877	1877	1877	1877	0
503	20250429	102600	46714699	1877	1877	1877	1877	0
504	20250429	102500	46714699	1877	1877	1877	1877	0
505	20250429	102400	46714699	1877	1877	1877	1877	0
506	20250429	102300	46714699	1877	1877	1877	1877	2
507	20250429	102200	46710945	1877	1877	1877	1877	0
508	20250429	102100	46710945	1877	1877	1877	1877	1
509	20250429	102000	46709068	1878	1878	1878	1878	0
510	20250429	101900	46709068	1878	1878	1878	1878	0
511	20250429	101800	46709068	1878	1878	1878	1878	23
512	20250429	101700	46665874	1878	1878	1878	1878	0
513	20250429	101600	46665874	1878	1878	1878	1878	12
514	20250429	101500	46643338	1878	1878	1878	1878	0
515	20250429	101400	46643338	1878	1878	1878	1878	0
516	20250429	101300	46643338	1878	1878	1878	1878	0
517	20250429	101200	46643338	1878	1876	1878	1876	1372
518	20250429	101100	44067882	1876	1876	1876	1876	0
519	20250429	101000	44067882	1876	1874	1876	1874	5544
520	20250429	100900	33671294	1873	1871	1873	1871	53
521	20250429	100800	33572031	1874	1874	1874	1874	1
522	20250429	100700	33570157	1874	1874	1874	1874	3
523	20250429	100600	33564535	1874	1870	1874	1870	201
524	20250429	100500	33188661	1870	1870	1870	1870	0
525	20250429	100400	33188661	1870	1870	1870	1870	86
526	20250429	100300	33027841	1871	1871	1871	1871	0
527	20250429	100200	33027841	1871	1871	1871	1871	0
528	20250429	100100	33027841	1871	1871	1871	1871	1
529	20250429	100000	33025970	1870	1870	1870	1870	5
530	20250429	095900	33016620	1871	1871	1871	1871	0
531	20250429	095800	33016620	1871	1871	1871	1871	200
532	20250429	095700	32642420	1870	1870	1870	1870	2885
533	20250429	095600	27247470	1874	1874	1874	1874	0
534	20250429	095500	27247470	1874	1874	1874	1874	0
535	20250429	095400	27247470	1874	1874	1874	1874	0
536	20250429	095300	27247470	1874	1874	1874	1874	0
537	20250429	095200	27247470	1874	1874	1874	1874	0
538	20250429	095100	27247470	1874	1874	1874	1874	0
539	20250429	095000	27247470	1874	1874	1874	1874	0
540	20250429	094900	27247470	1874	1874	1874	1874	0
541	20250429	094800	27247470	1874	1874	1874	1874	0
542	20250429	094700	27247470	1874	1870	1874	1870	4
543	20250429	094600	27239986	1875	1875	1875	1875	0
544	20250429	094500	27239986	1875	1875	1875	1875	0
545	20250429	094400	27239986	1875	1875	1875	1875	0
546	20250429	094300	27239986	1875	1875	1875	1875	0
547	20250429	094200	27239986	1875	1875	1875	1875	2
548	20250429	094100	27236236	1875	1875	1875	1875	0
549	20250429	094000	27236236	1875	1875	1875	1875	0
550	20250429	093900	27236236	1875	1875	1875	1875	0
551	20250429	093800	27236236	1875	1875	1875	1875	0
552	20250429	093700	27236236	1875	1873	1875	1859	1680
553	20250429	093600	24088008	1873	1874	1874	1873	53
554	20250429	093500	23988738	1874	1874	1874	1874	0
555	20250429	093400	23988738	1874	1874	1874	1874	3
556	20250429	093300	23983116	1874	1874	1874	1874	0
557	20250429	093200	23983116	1874	1874	1874	1874	0
558	20250429	093100	23983116	1874	1874	1874	1874	5
559	20250429	093000	23973746	1874	1874	1874	1874	1
560	20250429	092900	23971872	1874	1874	1874	1874	0
561	20250429	092800	23971872	1874	1874	1874	1874	14
562	20250429	092700	23945636	1875	1875	1875	1875	0
563	20250429	092600	23945636	1875	1875	1875	1875	0
564	20250429	092500	23945636	1875	1875	1875	1875	0
565	20250429	092400	23945636	1875	1875	1875	1875	0
566	20250429	092300	23945636	1875	1875	1875	1875	0
567	20250429	092200	23945636	1875	1874	1875	1874	3100
568	20250429	092100	18133439	1874	1874	1874	1874	0
569	20250429	092000	18133439	1874	1874	1874	1874	550
570	20250429	091900	17102739	1875	1875	1875	1875	0
571	20250429	091800	17102739	1875	1875	1875	1875	0
572	20250429	091700	17102739	1875	1875	1875	1875	0
573	20250429	091600	17102739	1875	1875	1875	1875	0
574	20250429	091500	17102739	1875	1875	1875	1875	0
575	20250429	091400	17102739	1875	1874	1875	1874	100
576	20250429	091300	16915322	1855	1855	1855	1855	0
577	20250429	091200	16915322	1855	1855	1855	1855	0
578	20250429	091100	16915322	1855	1855	1855	1855	0
579	20250429	091000	16915322	1855	1855	1855	1855	3
580	20250429	090900	16909757	1851	1851	1851	1851	0
581	20250429	090800	16909757	1851	1851	1851	1851	0
582	20250429	090700	16909757	1851	1863	1863	1851	1542
583	20250429	090600	14048089	1863	1863	1863	1863	894
584	20250429	090500	12382567	1864	1878	1879	1864	3582
585	20250429	090400	5682550	1879	1875	1879	1875	1000
586	20250429	090300	3805605	1875	1875	1875	1875	3
587	20250429	090200	3799980	1864	1864	1864	1864	0
588	20250429	090100	3799980	1864	1864	1864	1864	1000
589	20250429	090000	1935980	1864	1862	1864	1862	1039