KissMeData/092300/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	194500	176910632	2970	2970	2970	2970	779
3	20250429	194400	176910632	2970	2970	2970	2970	0
4	20250429	194300	176910632	2970	2970	2970	2970	0
5	20250429	194200	176910632	2970	2970	2970	2970	0
6	20250429	194100	176910632	2970	2970	2970	2970	0
7	20250429	194000	176910632	2970	2970	2970	2970	0
8	20250429	193900	176910632	2970	2970	2970	2970	0
9	20250429	193800	176910632	2970	2970	2970	2970	0
10	20250429	193700	176910632	2970	2970	2970	2970	0
11	20250429	193600	176910632	2970	2970	2970	2970	0
12	20250429	193500	176910632	2970	2970	2970	2970	0
13	20250429	193400	176910632	2970	2970	2970	2970	0
14	20250429	193300	176910632	2970	2970	2970	2970	0
15	20250429	193200	176910632	2970	2970	2970	2970	0
16	20250429	193100	176910632	2970	2970	2970	2970	0
17	20250429	193000	176910632	2970	2970	2970	2970	0
18	20250429	192900	176910632	2970	2970	2970	2970	0
19	20250429	192800	176910632	2970	2970	2970	2970	0
20	20250429	192700	176910632	2970	2970	2970	2970	0
21	20250429	192600	176910632	2970	2970	2970	2970	0
22	20250429	192500	176910632	2970	2970	2970	2970	0
23	20250429	192400	176910632	2970	2970	2970	2970	0
24	20250429	192300	176910632	2970	2970	2970	2970	0
25	20250429	192200	176910632	2970	2970	2970	2970	0
26	20250429	192100	176910632	2970	2970	2970	2970	0
27	20250429	192000	176910632	2970	2970	2970	2970	0
28	20250429	191900	176910632	2970	2970	2970	2970	0
29	20250429	191800	176910632	2970	2970	2970	2970	0
30	20250429	191700	176910632	2970	2970	2970	2970	0
31	20250429	191600	176910632	2970	2970	2970	2970	0
32	20250429	191500	176910632	2970	2970	2970	2970	779
33	20250429	191400	176910632	2970	2970	2970	2970	0
34	20250429	191300	176910632	2970	2970	2970	2970	0
35	20250429	191200	176910632	2970	2970	2970	2970	0
36	20250429	191100	176910632	2970	2970	2970	2970	0
37	20250429	191000	176910632	2970	2970	2970	2970	0
38	20250429	190900	176910632	2970	2970	2970	2970	0
39	20250429	190800	176910632	2970	2970	2970	2970	0
40	20250429	190700	176910632	2970	2970	2970	2970	0
41	20250429	190600	176910632	2970	2970	2970	2970	0
42	20250429	190500	176910632	2970	2970	2970	2970	0
43	20250429	190400	176910632	2970	2970	2970	2970	0
44	20250429	190300	176910632	2970	2970	2970	2970	0
45	20250429	190200	176910632	2970	2970	2970	2970	0
46	20250429	190100	176910632	2970	2970	2970	2970	0
47	20250429	190000	176910632	2970	2970	2970	2970	0
48	20250429	185900	176910632	2970	2970	2970	2970	0
49	20250429	185800	176910632	2970	2970	2970	2970	0
50	20250429	185700	176910632	2970	2970	2970	2970	0
51	20250429	185600	176910632	2970	2970	2970	2970	0
52	20250429	185500	176910632	2970	2970	2970	2970	0
53	20250429	185400	176910632	2970	2970	2970	2970	0
54	20250429	185300	176910632	2970	2970	2970	2970	0
55	20250429	185200	176910632	2970	2970	2970	2970	0
56	20250429	185100	176910632	2970	2970	2970	2970	0
57	20250429	185000	176910632	2970	2970	2970	2970	0
58	20250429	184900	176910632	2970	2970	2970	2970	0
59	20250429	184800	176910632	2970	2970	2970	2970	0
60	20250429	184700	176910632	2970	2970	2970	2970	0
61	20250429	184600	176910632	2970	2970	2970	2970	0
62	20250429	184500	176910632	2970	2970	2970	2970	779
63	20250429	184400	176910632	2970	2970	2970	2970	0
64	20250429	184300	176910632	2970	2970	2970	2970	0
65	20250429	184200	176910632	2970	2970	2970	2970	0
66	20250429	184100	176910632	2970	2970	2970	2970	0
67	20250429	184000	176910632	2970	2970	2970	2970	0
68	20250429	183900	176910632	2970	2970	2970	2970	0
69	20250429	183800	176910632	2970	2970	2970	2970	0
70	20250429	183700	176910632	2970	2970	2970	2970	0
71	20250429	183600	176910632	2970	2970	2970	2970	0
72	20250429	183500	176910632	2970	2970	2970	2970	0
73	20250429	183400	176910632	2970	2970	2970	2970	0
74	20250429	183300	176910632	2970	2970	2970	2970	0
75	20250429	183200	176910632	2970	2970	2970	2970	0
76	20250429	183100	176910632	2970	2970	2970	2970	0
77	20250429	183000	176910632	2970	2970	2970	2970	0
78	20250429	182900	176910632	2970	2970	2970	2970	0
79	20250429	182800	176910632	2970	2970	2970	2970	0
80	20250429	182700	176910632	2970	2970	2970	2970	0
81	20250429	182600	176910632	2970	2970	2970	2970	0
82	20250429	182500	176910632	2970	2970	2970	2970	0
83	20250429	182400	176910632	2970	2970	2970	2970	0
84	20250429	182300	176910632	2970	2970	2970	2970	0
85	20250429	182200	176910632	2970	2970	2970	2970	0
86	20250429	182100	176910632	2970	2970	2970	2970	0
87	20250429	182000	176910632	2970	2970	2970	2970	0
88	20250429	181900	176910632	2970	2970	2970	2970	0
89	20250429	181800	176910632	2970	2970	2970	2970	0
90	20250429	181700	176910632	2970	2970	2970	2970	0
91	20250429	181600	176910632	2970	2970	2970	2970	0
92	20250429	181500	176910632	2970	2970	2970	2970	779
93	20250429	181400	176910632	2970	2970	2970	2970	0
94	20250429	181300	176910632	2970	2970	2970	2970	0
95	20250429	181200	176910632	2970	2970	2970	2970	0
96	20250429	181100	176910632	2970	2970	2970	2970	0
97	20250429	181000	176910632	2970	2970	2970	2970	0
98	20250429	180900	176910632	2970	2970	2970	2970	0
99	20250429	180800	176910632	2970	2970	2970	2970	0
100	20250429	180700	176910632	2970	2970	2970	2970	0
101	20250429	180600	176910632	2970	2970	2970	2970	0
102	20250429	180500	176910632	2970	2970	2970	2970	0
103	20250429	180400	176910632	2970	2970	2970	2970	0
104	20250429	180300	176910632	2970	2970	2970	2970	0
105	20250429	180200	176910632	2970	2970	2970	2970	0
106	20250429	180100	176910632	2970	2970	2970	2970	0
107	20250429	180000	176910632	2970	2970	2970	2970	0
108	20250429	175900	176910632	2970	2970	2970	2970	0
109	20250429	175800	176910632	2970	2970	2970	2970	0
110	20250429	175700	176910632	2970	2970	2970	2970	0
111	20250429	175600	176910632	2970	2970	2970	2970	0
112	20250429	175500	176910632	2970	2970	2970	2970	0
113	20250429	175400	176910632	2970	2970	2970	2970	0
114	20250429	175300	176910632	2970	2970	2970	2970	0
115	20250429	175200	176910632	2970	2970	2970	2970	0
116	20250429	175100	176910632	2970	2970	2970	2970	0
117	20250429	175000	176910632	2970	2970	2970	2970	0
118	20250429	174900	176910632	2970	2970	2970	2970	0
119	20250429	174800	176910632	2970	2970	2970	2970	0
120	20250429	174700	176910632	2970	2970	2970	2970	0
121	20250429	174600	176910632	2970	2970	2970	2970	0
122	20250429	174500	176910632	2970	2970	2970	2970	779
123	20250429	174400	176910632	2970	2970	2970	2970	0
124	20250429	174300	176910632	2970	2970	2970	2970	0
125	20250429	174200	176910632	2970	2970	2970	2970	0
126	20250429	174100	176910632	2970	2970	2970	2970	0
127	20250429	174000	176910632	2970	2970	2970	2970	0
128	20250429	173900	176910632	2970	2970	2970	2970	0
129	20250429	173800	176910632	2970	2970	2970	2970	0
130	20250429	173700	176910632	2970	2970	2970	2970	0
131	20250429	173600	176910632	2970	2970	2970	2970	0
132	20250429	173500	176910632	2970	2970	2970	2970	0
133	20250429	173400	176910632	2970	2970	2970	2970	0
134	20250429	173300	176910632	2970	2970	2970	2970	0
135	20250429	173200	176910632	2970	2970	2970	2970	0
136	20250429	173100	176910632	2970	2970	2970	2970	0
137	20250429	173000	176910632	2970	2970	2970	2970	0
138	20250429	172900	176910632	2970	2970	2970	2970	0
139	20250429	172800	176910632	2970	2970	2970	2970	0
140	20250429	172700	176910632	2970	2970	2970	2970	0
141	20250429	172600	176910632	2970	2970	2970	2970	0
142	20250429	172500	176910632	2970	2970	2970	2970	0
143	20250429	172400	176910632	2970	2970	2970	2970	0
144	20250429	172300	176910632	2970	2970	2970	2970	0
145	20250429	172200	176910632	2970	2970	2970	2970	0
146	20250429	172100	176910632	2970	2970	2970	2970	0
147	20250429	172000	176910632	2970	2970	2970	2970	0
148	20250429	171900	176910632	2970	2970	2970	2970	0
149	20250429	171800	176910632	2970	2970	2970	2970	0
150	20250429	171700	176910632	2970	2970	2970	2970	0
151	20250429	171600	176910632	2970	2970	2970	2970	0
152	20250429	171500	176910632	2970	2970	2970	2970	779
153	20250429	171400	176910632	2970	2970	2970	2970	0
154	20250429	171300	176910632	2970	2970	2970	2970	0
155	20250429	171200	176910632	2970	2970	2970	2970	0
156	20250429	171100	176910632	2970	2970	2970	2970	0
157	20250429	171000	176910632	2970	2970	2970	2970	0
158	20250429	170900	176910632	2970	2970	2970	2970	0
159	20250429	170800	176910632	2970	2970	2970	2970	0
160	20250429	170700	176910632	2970	2970	2970	2970	0
161	20250429	170600	176910632	2970	2970	2970	2970	0
162	20250429	170500	176910632	2970	2970	2970	2970	0
163	20250429	170400	176910632	2970	2970	2970	2970	0
164	20250429	170300	176910632	2970	2970	2970	2970	0
165	20250429	170200	176910632	2970	2970	2970	2970	0
166	20250429	170100	176910632	2970	2970	2970	2970	0
167	20250429	170000	176910632	2970	2970	2970	2970	0
168	20250429	165900	176910632	2970	2970	2970	2970	0
169	20250429	165800	176910632	2970	2970	2970	2970	0
170	20250429	165700	176910632	2970	2970	2970	2970	0
171	20250429	165600	176910632	2970	2970	2970	2970	0
172	20250429	165500	176910632	2970	2970	2970	2970	0
173	20250429	165400	176910632	2970	2970	2970	2970	0
174	20250429	165300	176910632	2970	2970	2970	2970	0
175	20250429	165200	176910632	2970	2970	2970	2970	0
176	20250429	165100	176910632	2970	2970	2970	2970	0
177	20250429	165000	176910632	2970	2970	2970	2970	0
178	20250429	164900	176910632	2970	2970	2970	2970	0
179	20250429	164800	176910632	2970	2970	2970	2970	0
180	20250429	164700	176910632	2970	2970	2970	2970	0
181	20250429	164600	176910632	2970	2970	2970	2970	0
182	20250429	164500	176910632	2970	2970	2970	2970	779
183	20250429	164400	176910632	2970	2970	2970	2970	0
184	20250429	164300	176910632	2970	2970	2970	2970	0
185	20250429	164200	176910632	2970	2970	2970	2970	0
186	20250429	164100	176910632	2970	2970	2970	2970	0
187	20250429	164000	176910632	2970	2970	2970	2970	0
188	20250429	163900	176910632	2970	2970	2970	2970	0
189	20250429	163800	176910632	2970	2970	2970	2970	0
190	20250429	163700	176910632	2970	2970	2970	2970	0
191	20250429	163600	176910632	2970	2970	2970	2970	0
192	20250429	163500	176910632	2970	2970	2970	2970	0
193	20250429	163400	176910632	2970	2970	2970	2970	0
194	20250429	163300	176910632	2970	2970	2970	2970	0
195	20250429	163200	176910632	2970	2970	2970	2970	0
196	20250429	163100	176910632	2970	2970	2970	2970	0
197	20250429	163000	176910632	2970	2970	2970	2970	0
198	20250429	162900	176910632	2970	2970	2970	2970	0
199	20250429	162800	176910632	2970	2970	2970	2970	0
200	20250429	162700	176910632	2970	2970	2970	2970	0
201	20250429	162600	176910632	2970	2970	2970	2970	0
202	20250429	162500	176910632	2970	2970	2970	2970	0
203	20250429	162400	176910632	2970	2970	2970	2970	0
204	20250429	162300	176910632	2970	2970	2970	2970	0
205	20250429	162200	176910632	2970	2970	2970	2970	0
206	20250429	162100	176910632	2970	2970	2970	2970	0
207	20250429	162000	176910632	2970	2970	2970	2970	0
208	20250429	161900	176910632	2970	2970	2970	2970	0
209	20250429	161800	176910632	2970	2970	2970	2970	0
210	20250429	161700	176910632	2970	2970	2970	2970	0
211	20250429	161600	176910632	2970	2970	2970	2970	0
212	20250429	161500	176910632	2970	2970	2970	2970	779
213	20250429	161400	176910632	2970	2970	2970	2970	0
214	20250429	161300	176910632	2970	2970	2970	2970	0
215	20250429	161200	176910632	2970	2970	2970	2970	0
216	20250429	161100	176910632	2970	2970	2970	2970	0
217	20250429	161000	176910632	2970	2970	2970	2970	0
218	20250429	160900	176910632	2970	2970	2970	2970	0
219	20250429	160800	176910632	2970	2970	2970	2970	0
220	20250429	160700	176910632	2970	2970	2970	2970	0
221	20250429	160600	176910632	2970	2970	2970	2970	0
222	20250429	160500	176910632	2970	2970	2970	2970	0
223	20250429	160400	176910632	2970	2970	2970	2970	0
224	20250429	160300	176910632	2970	2970	2970	2970	0
225	20250429	160200	176910632	2970	2970	2970	2970	0
226	20250429	160100	176910632	2970	2970	2970	2970	0
227	20250429	160000	176910632	2970	2970	2970	2970	0
228	20250429	155900	176910632	2970	2970	2970	2970	0
229	20250429	155800	176910632	2970	2970	2970	2970	0
230	20250429	155700	176910632	2970	2970	2970	2970	0
231	20250429	155600	176910632	2970	2970	2970	2970	0
232	20250429	155500	176910632	2970	2970	2970	2970	0
233	20250429	155400	176910632	2970	2970	2970	2970	0
234	20250429	155300	176910632	2970	2970	2970	2970	0
235	20250429	155200	176910632	2970	2970	2970	2970	0
236	20250429	155100	176910632	2970	2970	2970	2970	0
237	20250429	155000	176910632	2970	2970	2970	2970	0
238	20250429	154900	176910632	2970	2970	2970	2970	0
239	20250429	154800	176910632	2970	2970	2970	2970	0
240	20250429	154700	176910632	2970	2970	2970	2970	0
241	20250429	154600	176910632	2970	2970	2970	2970	0
242	20250429	154500	176910632	2970	2970	2970	2970	779
243	20250429	154400	176910632	2970	2970	2970	2970	0
244	20250429	154300	176910632	2970	2970	2970	2970	0
245	20250429	154200	176910632	2970	2970	2970	2970	0
246	20250429	154100	176910632	2970	2970	2970	2970	0
247	20250429	154000	176910632	2970	2970	2970	2970	0
248	20250429	153900	176910632	2970	2970	2970	2970	0
249	20250429	153800	176910632	2970	2970	2970	2970	0
250	20250429	153700	176910632	2970	2970	2970	2970	0
251	20250429	153600	176910632	2970	2970	2970	2970	0
252	20250429	153500	176910632	2970	2970	2970	2970	0
253	20250429	153400	176910632	2970	2970	2970	2970	0
254	20250429	153300	176910632	2970	2970	2970	2970	0
255	20250429	153200	176910632	2970	2970	2970	2970	0
256	20250429	153100	176910632	2970	2970	2970	2970	0
257	20250429	153000	176910632	2970	2970	2970	2970	779
258	20250429	152900	174597002	2960	2960	2960	2960	0
259	20250429	152800	174597002	2960	2960	2960	2960	0
260	20250429	152700	174597002	2960	2960	2960	2960	0
261	20250429	152600	174597002	2960	2960	2960	2960	0
262	20250429	152500	174597002	2960	2960	2960	2960	0
263	20250429	152400	174597002	2960	2960	2960	2960	0
264	20250429	152300	174597002	2960	2960	2960	2960	0
265	20250429	152200	174597002	2960	2960	2960	2960	0
266	20250429	152100	174597002	2960	2960	2960	2960	0
267	20250429	152000	174597002	2960	2960	2960	2960	0
268	20250429	151900	174597002	2960	2965	2965	2960	60
269	20250429	151800	174419162	2960	2965	2965	2960	43
270	20250429	151700	174291707	2960	2960	2960	2960	1
271	20250429	151600	174288747	2965	2965	2965	2965	0
272	20250429	151500	174288747	2965	2965	2965	2965	4
273	20250429	151400	174276887	2965	2965	2965	2965	0
274	20250429	151300	174276887	2965	2965	2965	2965	0
275	20250429	151200	174276887	2965	2965	2965	2965	143
276	20250429	151100	173852892	2965	2965	2965	2965	73
277	20250429	151000	173636447	2960	2965	2965	2960	82
278	20250429	150900	173393722	2975	2975	2975	2975	0
279	20250429	150800	173393722	2975	2965	2975	2965	1333
280	20250429	150700	169431777	2965	2965	2965	2965	0
281	20250429	150600	169431777	2965	2965	2965	2965	26
282	20250429	150500	169354687	2965	2965	2965	2965	0
283	20250429	150400	169354687	2965	2965	2965	2965	0
284	20250429	150300	169354687	2965	2965	2965	2965	42
285	20250429	150200	169230157	2965	2965	2965	2965	39
286	20250429	150100	169114522	2965	2965	2965	2965	43
287	20250429	150000	168987027	2965	2965	2965	2965	46
288	20250429	145900	168850637	2965	2965	2965	2965	0
289	20250429	145800	168850637	2965	2965	2965	2965	5
290	20250429	145700	168835812	2965	2965	2965	2965	0
291	20250429	145600	168835812	2965	2965	2965	2965	4
292	20250429	145500	168823952	2965	2965	2965	2965	32
293	20250429	145400	168729072	2965	2970	2970	2965	39
294	20250429	145300	168613432	2970	2970	2970	2970	309
295	20250429	145200	167695702	2970	2970	2970	2970	0
296	20250429	145100	167695702	2970	2970	2970	2965	357
297	20250429	145000	166635597	2970	2965	2970	2965	119
298	20250429	144900	166282472	2965	2965	2965	2965	275
299	20250429	144800	165467097	2970	2965	2970	2965	203
300	20250429	144700	164864677	2965	2965	2965	2965	16
301	20250429	144600	164817237	2970	2970	2970	2970	0
302	20250429	144500	164817237	2970	2970	2970	2970	0
303	20250429	144400	164817237	2970	2970	2970	2970	394
304	20250429	144300	163647057	2970	2970	2970	2970	0
305	20250429	144200	163647057	2970	2970	2970	2970	13
306	20250429	144100	163608447	2970	2970	2970	2970	0
307	20250429	144000	163608447	2970	2970	2970	2970	43
308	20250429	143900	163480737	2970	2970	2970	2970	0
309	20250429	143800	163480737	2970	2970	2970	2970	0
310	20250429	143700	163480737	2970	2970	2970	2970	0
311	20250429	143600	163480737	2970	2970	2970	2970	0
312	20250429	143500	163480737	2970	2970	2970	2970	0
313	20250429	143400	163480737	2970	2970	2970	2970	0
314	20250429	143300	163480737	2970	2970	2970	2970	0
315	20250429	143200	163480737	2970	2970	2970	2970	151
316	20250429	143100	163032267	2967	2967	2967	2967	0
317	20250429	143000	163032267	2967	2967	2967	2967	0
318	20250429	142900	163032267	2967	2967	2967	2967	0
319	20250429	142800	163032267	2967	2967	2967	2967	0
320	20250429	142700	163032267	2967	2967	2967	2967	0
321	20250429	142600	163032267	2967	2965	2967	2965	52
322	20250429	142500	162878085	2970	2970	2970	2970	1
323	20250429	142400	162875115	2970	2970	2970	2970	0
324	20250429	142300	162875115	2970	2970	2970	2970	0
325	20250429	142200	162875115	2970	2970	2970	2970	0
326	20250429	142100	162875115	2970	2980	2980	2970	1192
327	20250429	142000	159332955	2985	2985	2985	2985	0
328	20250429	141900	159332955	2985	2985	2985	2985	183
329	20250429	141800	158786700	3000	3000	3000	3000	0
330	20250429	141700	158786700	3000	3000	3000	3000	0
331	20250429	141600	158786700	3000	3000	3005	3000	209
332	20250429	141500	158159695	3000	3005	3005	3000	775
333	20250429	141400	155832165	3000	2980	3000	2980	2430
334	20250429	141300	148574470	2975	2975	2975	2975	2
335	20250429	141200	148568520	2975	2960	2975	2960	5617
336	20250429	141100	131893055	2960	2960	2960	2960	0
337	20250429	141000	131893055	2960	2960	2960	2960	0
338	20250429	140900	131893055	2960	2960	2960	2960	976
339	20250429	140800	129004095	2965	2965	2965	2965	0
340	20250429	140700	129004095	2965	2965	2965	2965	0
341	20250429	140600	129004095	2965	2965	2965	2965	0
342	20250429	140500	129004095	2965	2965	2965	2965	0
343	20250429	140400	129004095	2965	2960	2965	2960	1576
344	20250429	140300	124332005	2965	2965	2965	2965	1617
345	20250429	140200	119537600	2965	2965	2965	2965	0
346	20250429	140100	119537600	2965	2965	2965	2965	355
347	20250429	140000	118485025	2960	2960	2960	2960	0
348	20250429	135900	118485025	2960	2960	2960	2960	4
349	20250429	135800	118473185	2965	2965	2965	2965	0
350	20250429	135700	118473185	2965	2965	2965	2965	100
351	20250429	135600	118176685	2960	2960	2960	2960	293
352	20250429	135500	117309405	2960	2960	2960	2960	0
353	20250429	135400	117309405	2960	2960	2960	2960	2589
354	20250429	135300	109645965	2960	2960	2960	2960	349
355	20250429	135200	108612925	2960	2960	2960	2960	203
356	20250429	135100	108012045	2960	2960	2960	2960	100
357	20250429	135000	107716045	2960	2955	2960	2955	82
358	20250429	134900	107473405	2955	2955	2955	2955	20
359	20250429	134800	107414305	2955	2955	2955	2955	19
360	20250429	134700	107358160	2955	2955	2955	2955	9
361	20250429	134600	107331565	2955	2955	2955	2955	17
362	20250429	134500	107281330	2955	2955	2955	2955	20
363	20250429	134400	107222230	2955	2955	2955	2955	39
364	20250429	134300	107106985	2955	2955	2955	2955	0
365	20250429	134200	107106985	2955	2955	2955	2955	0
366	20250429	134100	107106985	2955	2950	2955	2950	117
367	20250429	134000	106761275	2950	2950	2950	2950	1
368	20250429	133900	106758325	2950	2950	2950	2950	5
369	20250429	133800	106743575	2950	2950	2950	2950	7
370	20250429	133700	106722925	2945	2945	2945	2945	0
371	20250429	133600	106722925	2945	2945	2945	2945	0
372	20250429	133500	106722925	2945	2945	2945	2945	0
373	20250429	133400	106722925	2945	2945	2945	2945	0
374	20250429	133300	106722925	2945	2945	2945	2945	0
375	20250429	133200	106722925	2945	2945	2945	2945	0
376	20250429	133100	106722925	2945	2945	2945	2945	0
377	20250429	133000	106722925	2945	2945	2945	2945	0
378	20250429	132900	106722925	2945	2945	2945	2945	2
379	20250429	132800	106717035	2950	2950	2950	2950	150
380	20250429	132700	106274535	2945	2945	2945	2945	0
381	20250429	132600	106274535	2945	2945	2945	2945	0
382	20250429	132500	106274535	2945	2945	2945	2945	0
383	20250429	132400	106274535	2945	2945	2945	2945	0
384	20250429	132300	106274535	2945	2945	2945	2945	2000
385	20250429	132200	100384535	2945	2945	2945	2945	60
386	20250429	132100	100207835	2950	2950	2950	2950	0
387	20250429	132000	100207835	2950	2950	2950	2950	0
388	20250429	131900	100207835	2950	2950	2950	2950	0
389	20250429	131800	100207835	2950	2950	2950	2950	0
390	20250429	131700	100207835	2950	2950	2950	2950	300
391	20250429	131600	99322835	2950	2950	2950	2950	0
392	20250429	131500	99322835	2950	2950	2950	2950	0
393	20250429	131400	99322835	2950	2950	2950	2950	31
394	20250429	131300	99231385	2955	2955	2955	2955	0
395	20250429	131200	99231385	2955	2950	2955	2950	5
396	20250429	131100	99216630	2950	2950	2950	2950	1
397	20250429	131000	99213680	2950	2950	2950	2950	0
398	20250429	130900	99213680	2950	2950	2950	2950	1
399	20250429	130800	99210730	2950	2950	2950	2950	1
400	20250429	130700	99207780	2950	2950	2950	2950	319
401	20250429	130600	98266730	2945	2945	2945	2945	630
402	20250429	130500	96411380	2955	2955	2955	2955	0
403	20250429	130400	96411380	2955	2955	2955	2955	0
404	20250429	130300	96411380	2955	2955	2955	2955	0
405	20250429	130200	96411380	2955	2955	2955	2955	0
406	20250429	130100	96411380	2955	2955	2955	2955	0
407	20250429	130000	96411380	2955	2955	2955	2955	0
408	20250429	125900	96411380	2955	2955	2955	2955	0
409	20250429	125800	96411380	2955	2955	2955	2955	5
410	20250429	125700	96396605	2950	2950	2950	2950	0
411	20250429	125600	96396605	2950	2950	2950	2950	0
412	20250429	125500	96396605	2950	2950	2950	2950	240
413	20250429	125400	95688605	2950	2950	2950	2950	0
414	20250429	125300	95688605	2950	2950	2950	2950	0
415	20250429	125200	95688605	2950	2950	2950	2950	0
416	20250429	125100	95688605	2950	2950	2950	2950	60
417	20250429	125000	95511605	2950	2950	2950	2950	0
418	20250429	124900	95511605	2950	2950	2950	2950	0
419	20250429	124800	95511605	2950	2950	2950	2950	0
420	20250429	124700	95511605	2950	2950	2950	2950	0
421	20250429	124600	95511605	2950	2950	2950	2950	0
422	20250429	124500	95511605	2950	2950	2950	2950	0
423	20250429	124400	95511605	2950	2950	2950	2950	0
424	20250429	124300	95511605	2950	2950	2950	2950	3
425	20250429	124200	95502755	2950	2950	2950	2950	5
426	20250429	124100	95488005	2950	2950	2950	2950	0
427	20250429	124000	95488005	2950	2950	2950	2950	0
428	20250429	123900	95488005	2950	2950	2950	2950	0
429	20250429	123800	95488005	2950	2950	2950	2950	3
430	20250429	123700	95479155	2950	2950	2950	2950	0
431	20250429	123600	95479155	2950	2950	2950	2950	0
432	20250429	123500	95479155	2950	2950	2950	2950	0
433	20250429	123400	95479155	2950	2955	2955	2950	616
434	20250429	123300	93660700	2960	2960	2960	2960	0
435	20250429	123200	93660700	2960	2960	2960	2960	0
436	20250429	123100	93660700	2960	2960	2960	2960	0
437	20250429	123000	93660700	2960	2960	2960	2960	0
438	20250429	122900	93660700	2960	2960	2960	2960	0
439	20250429	122800	93660700	2960	2960	2960	2960	0
440	20250429	122700	93660700	2960	2960	2960	2960	0
441	20250429	122600	93660700	2960	2960	2960	2960	0
442	20250429	122500	93660700	2960	2960	2960	2960	0
443	20250429	122400	93660700	2960	2960	2960	2960	0
444	20250429	122300	93660700	2960	2960	2960	2960	0
445	20250429	122200	93660700	2960	2960	2960	2960	0
446	20250429	122100	93660700	2960	2960	2960	2960	0
447	20250429	122000	93660700	2960	2960	2960	2960	19
448	20250429	121900	93604460	2955	2955	2955	2955	43
449	20250429	121800	93477395	2955	2955	2955	2955	0
450	20250429	121700	93477395	2955	2955	2955	2955	0
451	20250429	121600	93477395	2955	2955	2955	2955	0
452	20250429	121500	93477395	2955	2955	2955	2955	0
453	20250429	121400	93477395	2955	2955	2955	2955	5
454	20250429	121300	93462620	2955	2955	2955	2955	0
455	20250429	121200	93462620	2955	2955	2955	2955	0
456	20250429	121100	93462620	2955	2955	2955	2955	16
457	20250429	121000	93415340	2965	2965	2965	2965	0
458	20250429	120900	93415340	2965	2965	2965	2965	0
459	20250429	120800	93415340	2965	2965	2965	2965	0
460	20250429	120700	93415340	2965	2965	2965	2965	0
461	20250429	120600	93415340	2965	2960	2965	2960	426
462	20250429	120500	92154375	2955	2955	2955	2955	0
463	20250429	120400	92154375	2955	2955	2955	2955	0
464	20250429	120300	92154375	2955	2955	2955	2955	0
465	20250429	120200	92154375	2955	2955	2955	2955	0
466	20250429	120100	92154375	2955	2955	2955	2955	0
467	20250429	120000	92154375	2955	2955	2955	2955	0
468	20250429	115900	92154375	2955	2955	2955	2955	7
469	20250429	115800	92133690	2955	2955	2955	2955	0
470	20250429	115700	92133690	2955	2955	2955	2955	0
471	20250429	115600	92133690	2955	2955	2955	2955	338
472	20250429	115500	91134900	2960	2960	2960	2960	0
473	20250429	115400	91134900	2960	2960	2960	2960	0
474	20250429	115300	91134900	2960	2960	2960	2960	0
475	20250429	115200	91134900	2960	2960	2960	2960	0
476	20250429	115100	91134900	2960	2960	2960	2960	0
477	20250429	115000	91134900	2960	2960	2960	2960	0
478	20250429	114900	91134900	2960	2960	2960	2960	0
479	20250429	114800	91134900	2960	2960	2960	2960	0
480	20250429	114700	91134900	2960	2960	2960	2960	0
481	20250429	114600	91134900	2960	2960	2960	2960	837
482	20250429	114500	88657380	2960	2960	2960	2960	0
483	20250429	114400	88657380	2960	2960	2960	2960	0
484	20250429	114300	88657380	2960	2960	2960	2960	0
485	20250429	114200	88657380	2960	2960	2960	2960	0
486	20250429	114100	88657380	2960	2960	2960	2960	0
487	20250429	114000	88657380	2960	2960	2960	2960	0
488	20250429	113900	88657380	2960	2960	2960	2960	6
489	20250429	113800	88639620	2965	2965	2965	2965	0
490	20250429	113700	88639620	2965	2965	2965	2965	0
491	20250429	113600	88639620	2965	2965	2965	2965	0
492	20250429	113500	88639620	2965	2965	2965	2965	0
493	20250429	113400	88639620	2965	2965	2965	2965	0
494	20250429	113300	88639620	2965	2965	2965	2965	0
495	20250429	113200	88639620	2965	2965	2965	2960	336
496	20250429	113100	87643385	2965	2965	2965	2965	0
497	20250429	113000	87643385	2965	2965	2965	2965	0
498	20250429	112900	87643385	2965	2965	2965	2965	0
499	20250429	112800	87643385	2965	2965	2965	2965	2
500	20250429	112700	87637455	2965	2970	2970	2965	8
501	20250429	112600	87613720	2970	2970	2970	2970	0
502	20250429	112500	87613720	2970	2970	2970	2970	0
503	20250429	112400	87613720	2970	2970	2970	2970	0
504	20250429	112300	87613720	2970	2970	2970	2970	0
505	20250429	112200	87613720	2970	2970	2970	2970	42
506	20250429	112100	87488980	2965	2965	2965	2965	115
507	20250429	112000	87148005	2965	2965	2965	2965	101
508	20250429	111900	86848540	2965	2965	2965	2965	10
509	20250429	111800	86818890	2960	2960	2960	2960	0
510	20250429	111700	86818890	2960	2960	2960	2960	0
511	20250429	111600	86818890	2960	2965	2965	2960	169
512	20250429	111500	86318645	2970	2970	2970	2970	0
513	20250429	111400	86318645	2970	2970	2970	2970	0
514	20250429	111300	86318645	2970	2970	2970	2970	0
515	20250429	111200	86318645	2970	2970	2970	2970	0
516	20250429	111100	86318645	2970	2970	2970	2970	50
517	20250429	111000	86170145	2970	2970	2970	2970	100
518	20250429	110900	85873145	2970	2970	2970	2970	0
519	20250429	110800	85873145	2970	2970	2970	2970	0
520	20250429	110700	85873145	2970	2970	2970	2970	0
521	20250429	110600	85873145	2970	2970	2970	2970	0
522	20250429	110500	85873145	2970	2970	2970	2970	0
523	20250429	110400	85873145	2970	2970	2970	2970	0
524	20250429	110300	85873145	2970	2970	2970	2970	0
525	20250429	110200	85873145	2970	2970	2970	2970	18
526	20250429	110100	85819685	2970	2975	2975	2970	12
527	20250429	110000	85784000	2970	2970	2970	2970	1
528	20250429	105900	85781030	2970	2970	2970	2970	3
529	20250429	105800	85772120	2970	2970	2970	2970	3
530	20250429	105700	85763210	2970	2970	2970	2970	0
531	20250429	105600	85763210	2970	2970	2970	2970	232
532	20250429	105500	85074170	2970	2970	2970	2970	0
533	20250429	105400	85074170	2970	2970	2970	2970	1
534	20250429	105300	85071200	2960	2960	2960	2960	234
535	20250429	105200	84378560	2965	2965	2965	2965	0
536	20250429	105100	84378560	2965	2965	2965	2965	0
537	20250429	105000	84378560	2965	2970	2970	2965	5
538	20250429	104900	84363715	2970	2970	2970	2970	315
539	20250429	104800	83428165	2970	2970	2970	2970	51
540	20250429	104700	83276695	2965	2965	2965	2965	0
541	20250429	104600	83276695	2965	2960	2965	2960	40
542	20250429	104500	83158100	2960	2960	2960	2960	0
543	20250429	104400	83158100	2960	2960	2960	2960	2
544	20250429	104300	83152180	2960	2960	2960	2960	5
545	20250429	104200	83137380	2960	2960	2960	2960	0
546	20250429	104100	83137380	2960	2960	2960	2960	0
547	20250429	104000	83137380	2960	2960	2960	2960	21
548	20250429	103900	83075220	2955	2955	2955	2955	0
549	20250429	103800	83075220	2955	2955	2955	2955	0
550	20250429	103700	83075220	2955	2955	2955	2955	0
551	20250429	103600	83075220	2955	2955	2955	2955	500
552	20250429	103500	81597720	2965	2965	2965	2965	63
553	20250429	103400	81410925	2980	2980	2980	2980	0
554	20250429	103300	81410925	2980	2980	2980	2980	0
555	20250429	103200	81410925	2980	2980	2980	2980	30
556	20250429	103100	81321525	2980	2975	2985	2975	347
557	20250429	103000	80287515	2970	2970	2970	2970	53
558	20250429	102900	80130105	2955	2955	2955	2955	0
559	20250429	102800	80130105	2955	2965	2965	2955	66
560	20250429	102700	79934425	2960	2960	2960	2960	1052
561	20250429	102600	76820505	2960	2960	2960	2960	20
562	20250429	102500	76761305	2960	2960	2960	2960	0
563	20250429	102400	76761305	2960	2960	2960	2960	0
564	20250429	102300	76761305	2960	2960	2960	2960	0
565	20250429	102200	76761305	2960	2960	2960	2960	0
566	20250429	102100	76761305	2960	2960	2960	2960	22
567	20250429	102000	76696185	2960	2960	2960	2960	0
568	20250429	101900	76696185	2960	2965	2965	2960	30
569	20250429	101800	76607380	2965	2970	2970	2965	105
570	20250429	101700	76295775	2985	2980	2985	2980	52
571	20250429	101600	76140580	2985	2965	2985	2965	532
572	20250429	101500	74560775	2945	2945	2945	2945	1
573	20250429	101400	74557830	2960	2945	2960	2945	9106
574	20250429	101300	47691910	2945	2945	2945	2945	14
575	20250429	101200	47650680	2945	2945	2945	2945	0
576	20250429	101100	47650680	2945	2945	2945	2945	0
577	20250429	101000	47650680	2945	2945	2945	2945	5
578	20250429	100900	47635955	2940	2940	2940	2940	377
579	20250429	100800	46527575	2940	2940	2940	2940	1
580	20250429	100700	46524635	2940	2940	2940	2940	900
581	20250429	100600	43878635	2935	2935	2935	2935	0
582	20250429	100500	43878635	2935	2935	2935	2935	8
583	20250429	100400	43855155	2940	2940	2940	2940	0
584	20250429	100300	43855155	2940	2940	2940	2940	0
585	20250429	100200	43855155	2940	2940	2940	2940	0
586	20250429	100100	43855155	2940	2940	2940	2940	210
587	20250429	100000	43237755	2945	2940	2945	2940	310
588	20250429	095900	42326305	2945	2945	2945	2945	36
589	20250429	095800	42220285	2950	2950	2950	2950	0
590	20250429	095700	42220285	2950	2950	2950	2950	0
591	20250429	095600	42220285	2950	2945	2950	2945	34
592	20250429	095500	42120150	2945	2945	2945	2945	14
593	20250429	095400	42078920	2945	2945	2945	2945	0
594	20250429	095300	42078920	2945	2945	2945	2945	0
595	20250429	095200	42078920	2945	2945	2945	2945	2
596	20250429	095100	42073030	2945	2945	2945	2945	113
597	20250429	095000	41740245	2945	2945	2945	2945	0
598	20250429	094900	41740245	2945	2945	2945	2945	32
599	20250429	094800	41646005	2945	2950	2950	2945	128
600	20250429	094700	41268545	2955	2955	2955	2955	0
601	20250429	094600	41268545	2955	2955	2955	2955	0
602	20250429	094500	41268545	2955	2955	2955	2955	2
603	20250429	094400	41262635	2960	2960	2960	2960	4
604	20250429	094300	41250795	2950	2945	2950	2945	159
605	20250429	094200	40782355	2945	2945	2945	2945	70
606	20250429	094100	40576205	2940	2940	2940	2940	34
607	20250429	094000	40476245	2940	2940	2940	2940	0
608	20250429	093900	40476245	2940	2950	2955	2940	1968
609	20250429	093800	34662245	2950	2950	2950	2950	13
610	20250429	093700	34623895	2955	2955	2955	2955	25
611	20250429	093600	34550020	2950	2950	2950	2950	21
612	20250429	093500	34488070	2950	2950	2950	2950	25
613	20250429	093400	34414320	2950	2950	2950	2950	1
614	20250429	093300	34411370	2945	2945	2945	2945	0
615	20250429	093200	34411370	2945	2945	2945	2945	0
616	20250429	093100	34411370	2945	2945	2945	2945	0
617	20250429	093000	34411370	2945	2945	2945	2945	50
618	20250429	092900	34264120	2940	2940	2940	2940	0
619	20250429	092800	34264120	2940	2940	2940	2940	0
620	20250429	092700	34264120	2940	2940	2940	2940	0
621	20250429	092600	34264120	2940	2955	2955	2940	564
622	20250429	092500	32604120	2950	2945	2950	2945	109
623	20250429	092400	32283090	2945	2945	2945	2945	1
624	20250429	092300	32280145	2940	2935	2940	2935	841
625	20250429	092200	29811040	2940	2940	2940	2940	18
626	20250429	092100	29758120	2925	2925	2925	2925	0
627	20250429	092000	29758120	2925	2925	2925	2925	0
628	20250429	091900	29758120	2925	2925	2925	2925	1
629	20250429	091800	29755195	2920	2940	2940	2920	3551
630	20250429	091700	19362865	2940	2945	2945	2940	1064
631	20250429	091600	16234650	2950	2950	2950	2950	0
632	20250429	091500	16234650	2950	2960	2960	2950	222
633	20250429	091400	15577540	2960	2965	2965	2960	51
634	20250429	091300	15426570	2965	2965	2965	2965	0
635	20250429	091200	15426570	2965	2965	2965	2965	2
636	20250429	091100	15420640	2965	2965	2965	2965	202
637	20250429	091000	14821710	2965	2965	2965	2960	840
638	20250429	090900	12334810	2970	2970	2970	2970	41
639	20250429	090800	12213040	2970	2970	2970	2970	0
640	20250429	090700	12213040	2970	2970	2970	2970	501
641	20250429	090600	10725070	2975	2975	2975	2975	10
642	20250429	090500	10695320	2970	2975	2975	2970	49
643	20250429	090400	10549750	2970	2975	2975	2970	102
644	20250429	090300	10246785	2975	2975	2975	2975	447
645	20250429	090200	8916960	2975	2945	2975	2945	1324
646	20250429	090100	5009470	2940	2940	2940	2940	71
647	20250429	090000	4800730	2920	2920	2950	2915	1642