KissMeData/128540/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	200200	330721408	1856	1856	1856	1856	3215
3	20250428	200100	330721408	1856	1856	1856	1856	0
4	20250428	200000	330721408	1856	1856	1856	1856	0
5	20250428	195900	330721408	1856	1856	1856	1856	0
6	20250428	195800	330721408	1856	1856	1856	1856	0
7	20250428	195700	330721408	1856	1856	1856	1856	0
8	20250428	195600	330721408	1856	1856	1856	1856	0
9	20250428	195500	330721408	1856	1856	1856	1856	0
10	20250428	195400	330721408	1856	1856	1856	1856	0
11	20250428	195300	330721408	1856	1856	1856	1856	0
12	20250428	195200	330721408	1856	1856	1856	1856	0
13	20250428	195100	330721408	1856	1856	1856	1856	0
14	20250428	195000	330721408	1856	1856	1856	1856	0
15	20250428	194900	330721408	1856	1856	1856	1856	0
16	20250428	194800	330721408	1856	1856	1856	1856	0
17	20250428	194700	330721408	1856	1856	1856	1856	0
18	20250428	194600	330721408	1856	1856	1856	1856	0
19	20250428	194500	330721408	1856	1856	1856	1856	0
20	20250428	194400	330721408	1856	1856	1856	1856	0
21	20250428	194300	330721408	1856	1856	1856	1856	0
22	20250428	194200	330721408	1856	1856	1856	1856	0
23	20250428	194100	330721408	1856	1856	1856	1856	0
24	20250428	194000	330721408	1856	1856	1856	1856	0
25	20250428	193900	330721408	1856	1856	1856	1856	0
26	20250428	193800	330721408	1856	1856	1856	1856	0
27	20250428	193700	330721408	1856	1856	1856	1856	0
28	20250428	193600	330721408	1856	1856	1856	1856	0
29	20250428	193500	330721408	1856	1856	1856	1856	0
30	20250428	193400	330721408	1856	1856	1856	1856	0
31	20250428	193300	330721408	1856	1856	1856	1856	0
32	20250428	193200	330721408	1856	1856	1856	1856	3215
33	20250428	193100	330721408	1856	1856	1856	1856	0
34	20250428	193000	330721408	1856	1856	1856	1856	0
35	20250428	192900	330721408	1856	1856	1856	1856	0
36	20250428	192800	330721408	1856	1856	1856	1856	0
37	20250428	192700	330721408	1856	1856	1856	1856	0
38	20250428	192600	330721408	1856	1856	1856	1856	0
39	20250428	192500	330721408	1856	1856	1856	1856	0
40	20250428	192400	330721408	1856	1856	1856	1856	0
41	20250428	192300	330721408	1856	1856	1856	1856	0
42	20250428	192200	330721408	1856	1856	1856	1856	0
43	20250428	192100	330721408	1856	1856	1856	1856	0
44	20250428	192000	330721408	1856	1856	1856	1856	0
45	20250428	191900	330721408	1856	1856	1856	1856	0
46	20250428	191800	330721408	1856	1856	1856	1856	0
47	20250428	191700	330721408	1856	1856	1856	1856	0
48	20250428	191600	330721408	1856	1856	1856	1856	0
49	20250428	191500	330721408	1856	1856	1856	1856	0
50	20250428	191400	330721408	1856	1856	1856	1856	0
51	20250428	191300	330721408	1856	1856	1856	1856	0
52	20250428	191200	330721408	1856	1856	1856	1856	0
53	20250428	191100	330721408	1856	1856	1856	1856	0
54	20250428	191000	330721408	1856	1856	1856	1856	0
55	20250428	190900	330721408	1856	1856	1856	1856	0
56	20250428	190800	330721408	1856	1856	1856	1856	0
57	20250428	190700	330721408	1856	1856	1856	1856	0
58	20250428	190600	330721408	1856	1856	1856	1856	0
59	20250428	190500	330721408	1856	1856	1856	1856	0
60	20250428	190400	330721408	1856	1856	1856	1856	0
61	20250428	190300	330721408	1856	1856	1856	1856	0
62	20250428	190200	330721408	1856	1856	1856	1856	3215
63	20250428	190100	330721408	1856	1856	1856	1856	0
64	20250428	190000	330721408	1856	1856	1856	1856	0
65	20250428	185900	330721408	1856	1856	1856	1856	0
66	20250428	185800	330721408	1856	1856	1856	1856	0
67	20250428	185700	330721408	1856	1856	1856	1856	0
68	20250428	185600	330721408	1856	1856	1856	1856	0
69	20250428	185500	330721408	1856	1856	1856	1856	0
70	20250428	185400	330721408	1856	1856	1856	1856	0
71	20250428	185300	330721408	1856	1856	1856	1856	0
72	20250428	185200	330721408	1856	1856	1856	1856	0
73	20250428	185100	330721408	1856	1856	1856	1856	0
74	20250428	185000	330721408	1856	1856	1856	1856	0
75	20250428	184900	330721408	1856	1856	1856	1856	0
76	20250428	184800	330721408	1856	1856	1856	1856	0
77	20250428	184700	330721408	1856	1856	1856	1856	0
78	20250428	184600	330721408	1856	1856	1856	1856	0
79	20250428	184500	330721408	1856	1856	1856	1856	0
80	20250428	184400	330721408	1856	1856	1856	1856	0
81	20250428	184300	330721408	1856	1856	1856	1856	0
82	20250428	184200	330721408	1856	1856	1856	1856	0
83	20250428	184100	330721408	1856	1856	1856	1856	0
84	20250428	184000	330721408	1856	1856	1856	1856	0
85	20250428	183900	330721408	1856	1856	1856	1856	0
86	20250428	183800	330721408	1856	1856	1856	1856	0
87	20250428	183700	330721408	1856	1856	1856	1856	0
88	20250428	183600	330721408	1856	1856	1856	1856	0
89	20250428	183500	330721408	1856	1856	1856	1856	0
90	20250428	183400	330721408	1856	1856	1856	1856	0
91	20250428	183300	330721408	1856	1856	1856	1856	0
92	20250428	183200	330721408	1856	1856	1856	1856	3215
93	20250428	183100	330721408	1856	1856	1856	1856	0
94	20250428	183000	330721408	1856	1856	1856	1856	0
95	20250428	182900	330721408	1856	1856	1856	1856	0
96	20250428	182800	330721408	1856	1856	1856	1856	0
97	20250428	182700	330721408	1856	1856	1856	1856	0
98	20250428	182600	330721408	1856	1856	1856	1856	0
99	20250428	182500	330721408	1856	1856	1856	1856	0
100	20250428	182400	330721408	1856	1856	1856	1856	0
101	20250428	182300	330721408	1856	1856	1856	1856	0
102	20250428	182200	330721408	1856	1856	1856	1856	0
103	20250428	182100	330721408	1856	1856	1856	1856	0
104	20250428	182000	330721408	1856	1856	1856	1856	0
105	20250428	181900	330721408	1856	1856	1856	1856	0
106	20250428	181800	330721408	1856	1856	1856	1856	0
107	20250428	181700	330721408	1856	1856	1856	1856	0
108	20250428	181600	330721408	1856	1856	1856	1856	0
109	20250428	181500	330721408	1856	1856	1856	1856	0
110	20250428	181400	330721408	1856	1856	1856	1856	0
111	20250428	181300	330721408	1856	1856	1856	1856	0
112	20250428	181200	330721408	1856	1856	1856	1856	0
113	20250428	181100	330721408	1856	1856	1856	1856	0
114	20250428	181000	330721408	1856	1856	1856	1856	0
115	20250428	180900	330721408	1856	1856	1856	1856	0
116	20250428	180800	330721408	1856	1856	1856	1856	0
117	20250428	180700	330721408	1856	1856	1856	1856	0
118	20250428	180600	330721408	1856	1856	1856	1856	0
119	20250428	180500	330721408	1856	1856	1856	1856	0
120	20250428	180400	330721408	1856	1856	1856	1856	0
121	20250428	180300	330721408	1856	1856	1856	1856	0
122	20250428	180200	330721408	1856	1856	1856	1856	3215
123	20250428	180100	330721408	1856	1856	1856	1856	0
124	20250428	180000	330721408	1856	1856	1856	1856	0
125	20250428	175900	330721408	1856	1856	1856	1856	0
126	20250428	175800	330721408	1856	1856	1856	1856	0
127	20250428	175700	330721408	1856	1856	1856	1856	0
128	20250428	175600	330721408	1856	1856	1856	1856	0
129	20250428	175500	330721408	1856	1856	1856	1856	0
130	20250428	175400	330721408	1856	1856	1856	1856	0
131	20250428	175300	330721408	1856	1856	1856	1856	0
132	20250428	175200	330721408	1856	1856	1856	1856	0
133	20250428	175100	330721408	1856	1856	1856	1856	0
134	20250428	175000	330721408	1856	1856	1856	1856	0
135	20250428	174900	330721408	1856	1856	1856	1856	0
136	20250428	174800	330721408	1856	1856	1856	1856	0
137	20250428	174700	330721408	1856	1856	1856	1856	0
138	20250428	174600	330721408	1856	1856	1856	1856	0
139	20250428	174500	330721408	1856	1856	1856	1856	0
140	20250428	174400	330721408	1856	1856	1856	1856	0
141	20250428	174300	330721408	1856	1856	1856	1856	0
142	20250428	174200	330721408	1856	1856	1856	1856	0
143	20250428	174100	330721408	1856	1856	1856	1856	0
144	20250428	174000	330721408	1856	1856	1856	1856	0
145	20250428	173900	330721408	1856	1856	1856	1856	0
146	20250428	173800	330721408	1856	1856	1856	1856	0
147	20250428	173700	330721408	1856	1856	1856	1856	0
148	20250428	173600	330721408	1856	1856	1856	1856	0
149	20250428	173500	330721408	1856	1856	1856	1856	0
150	20250428	173400	330721408	1856	1856	1856	1856	0
151	20250428	173300	330721408	1856	1856	1856	1856	0
152	20250428	173200	330721408	1856	1856	1856	1856	3215
153	20250428	173100	330721408	1856	1856	1856	1856	0
154	20250428	173000	330721408	1856	1856	1856	1856	0
155	20250428	172900	330721408	1856	1856	1856	1856	0
156	20250428	172800	330721408	1856	1856	1856	1856	0
157	20250428	172700	330721408	1856	1856	1856	1856	0
158	20250428	172600	330721408	1856	1856	1856	1856	0
159	20250428	172500	330721408	1856	1856	1856	1856	0
160	20250428	172400	330721408	1856	1856	1856	1856	0
161	20250428	172300	330721408	1856	1856	1856	1856	0
162	20250428	172200	330721408	1856	1856	1856	1856	0
163	20250428	172100	330721408	1856	1856	1856	1856	0
164	20250428	172000	330721408	1856	1856	1856	1856	0
165	20250428	171900	330721408	1856	1856	1856	1856	0
166	20250428	171800	330721408	1856	1856	1856	1856	0
167	20250428	171700	330721408	1856	1856	1856	1856	0
168	20250428	171600	330721408	1856	1856	1856	1856	0
169	20250428	171500	330721408	1856	1856	1856	1856	0
170	20250428	171400	330721408	1856	1856	1856	1856	0
171	20250428	171300	330721408	1856	1856	1856	1856	0
172	20250428	171200	330721408	1856	1856	1856	1856	0
173	20250428	171100	330721408	1856	1856	1856	1856	0
174	20250428	171000	330721408	1856	1856	1856	1856	0
175	20250428	170900	330721408	1856	1856	1856	1856	0
176	20250428	170800	330721408	1856	1856	1856	1856	0
177	20250428	170700	330721408	1856	1856	1856	1856	0
178	20250428	170600	330721408	1856	1856	1856	1856	0
179	20250428	170500	330721408	1856	1856	1856	1856	0
180	20250428	170400	330721408	1856	1856	1856	1856	0
181	20250428	170300	330721408	1856	1856	1856	1856	0
182	20250428	170200	330721408	1856	1856	1856	1856	3215
183	20250428	170100	330721408	1856	1856	1856	1856	0
184	20250428	170000	330721408	1856	1856	1856	1856	0
185	20250428	165900	330721408	1856	1856	1856	1856	0
186	20250428	165800	330721408	1856	1856	1856	1856	0
187	20250428	165700	330721408	1856	1856	1856	1856	0
188	20250428	165600	330721408	1856	1856	1856	1856	0
189	20250428	165500	330721408	1856	1856	1856	1856	0
190	20250428	165400	330721408	1856	1856	1856	1856	0
191	20250428	165300	330721408	1856	1856	1856	1856	0
192	20250428	165200	330721408	1856	1856	1856	1856	0
193	20250428	165100	330721408	1856	1856	1856	1856	0
194	20250428	165000	330721408	1856	1856	1856	1856	0
195	20250428	164900	330721408	1856	1856	1856	1856	0
196	20250428	164800	330721408	1856	1856	1856	1856	0
197	20250428	164700	330721408	1856	1856	1856	1856	0
198	20250428	164600	330721408	1856	1856	1856	1856	0
199	20250428	164500	330721408	1856	1856	1856	1856	0
200	20250428	164400	330721408	1856	1856	1856	1856	0
201	20250428	164300	330721408	1856	1856	1856	1856	0
202	20250428	164200	330721408	1856	1856	1856	1856	0
203	20250428	164100	330721408	1856	1856	1856	1856	0
204	20250428	164000	330721408	1856	1856	1856	1856	0
205	20250428	163900	330721408	1856	1856	1856	1856	0
206	20250428	163800	330721408	1856	1856	1856	1856	0
207	20250428	163700	330721408	1856	1856	1856	1856	0
208	20250428	163600	330721408	1856	1856	1856	1856	0
209	20250428	163500	330721408	1856	1856	1856	1856	0
210	20250428	163400	330721408	1856	1856	1856	1856	0
211	20250428	163300	330721408	1856	1856	1856	1856	0
212	20250428	163200	330721408	1856	1856	1856	1856	3215
213	20250428	163100	330721408	1856	1856	1856	1856	0
214	20250428	163000	330721408	1856	1856	1856	1856	0
215	20250428	162900	330721408	1856	1856	1856	1856	0
216	20250428	162800	330721408	1856	1856	1856	1856	0
217	20250428	162700	330721408	1856	1856	1856	1856	0
218	20250428	162600	330721408	1856	1856	1856	1856	0
219	20250428	162500	330721408	1856	1856	1856	1856	0
220	20250428	162400	330721408	1856	1856	1856	1856	0
221	20250428	162300	330721408	1856	1856	1856	1856	0
222	20250428	162200	330721408	1856	1856	1856	1856	0
223	20250428	162100	330721408	1856	1856	1856	1856	0
224	20250428	162000	330721408	1856	1856	1856	1856	0
225	20250428	161900	330721408	1856	1856	1856	1856	0
226	20250428	161800	330721408	1856	1856	1856	1856	0
227	20250428	161700	330721408	1856	1856	1856	1856	0
228	20250428	161600	330721408	1856	1856	1856	1856	0
229	20250428	161500	330721408	1856	1856	1856	1856	0
230	20250428	161400	330721408	1856	1856	1856	1856	0
231	20250428	161300	330721408	1856	1856	1856	1856	0
232	20250428	161200	330721408	1856	1856	1856	1856	0
233	20250428	161100	330721408	1856	1856	1856	1856	0
234	20250428	161000	330721408	1856	1856	1856	1856	0
235	20250428	160900	330721408	1856	1856	1856	1856	0
236	20250428	160800	330721408	1856	1856	1856	1856	0
237	20250428	160700	330721408	1856	1856	1856	1856	0
238	20250428	160600	330721408	1856	1856	1856	1856	0
239	20250428	160500	330721408	1856	1856	1856	1856	0
240	20250428	160400	330721408	1856	1856	1856	1856	0
241	20250428	160300	330721408	1856	1856	1856	1856	0
242	20250428	160200	330721408	1856	1856	1856	1856	3215
243	20250428	160100	330721408	1856	1856	1856	1856	0
244	20250428	160000	330721408	1856	1856	1856	1856	0
245	20250428	155900	330721408	1856	1856	1856	1856	0
246	20250428	155800	330721408	1856	1856	1856	1856	0
247	20250428	155700	330721408	1856	1856	1856	1856	0
248	20250428	155600	330721408	1856	1856	1856	1856	0
249	20250428	155500	330721408	1856	1856	1856	1856	0
250	20250428	155400	330721408	1856	1856	1856	1856	0
251	20250428	155300	330721408	1856	1856	1856	1856	0
252	20250428	155200	330721408	1856	1856	1856	1856	0
253	20250428	155100	330721408	1856	1856	1856	1856	0
254	20250428	155000	330721408	1856	1856	1856	1856	0
255	20250428	154900	330721408	1856	1856	1856	1856	0
256	20250428	154800	330721408	1856	1856	1856	1856	0
257	20250428	154700	330721408	1856	1856	1856	1856	0
258	20250428	154600	330721408	1856	1856	1856	1856	0
259	20250428	154500	330721408	1856	1856	1856	1856	0
260	20250428	154400	330721408	1856	1856	1856	1856	0
261	20250428	154300	330721408	1856	1856	1856	1856	0
262	20250428	154200	330721408	1856	1856	1856	1856	0
263	20250428	154100	330721408	1856	1856	1856	1856	0
264	20250428	154000	330721408	1856	1856	1856	1856	0
265	20250428	153900	330721408	1856	1856	1856	1856	0
266	20250428	153800	330721408	1856	1856	1856	1856	0
267	20250428	153700	330721408	1856	1856	1856	1856	0
268	20250428	153600	330721408	1856	1856	1856	1856	0
269	20250428	153500	330721408	1856	1856	1856	1856	0
270	20250428	153400	330721408	1856	1856	1856	1856	0
271	20250428	153300	330721408	1856	1856	1856	1856	0
272	20250428	153200	330721408	1856	1856	1856	1856	3215
273	20250428	153100	330721408	1856	1856	1856	1856	0
274	20250428	153000	330721408	1856	1856	1856	1856	3215
275	20250428	152900	324754368	1857	1857	1857	1857	0
276	20250428	152800	324754368	1857	1857	1857	1857	0
277	20250428	152700	324754368	1857	1857	1857	1857	0
278	20250428	152600	324754368	1857	1857	1857	1857	0
279	20250428	152500	324754368	1857	1857	1857	1857	0
280	20250428	152400	324754368	1857	1857	1857	1857	0
281	20250428	152300	324754368	1857	1857	1857	1857	0
282	20250428	152200	324754368	1857	1857	1857	1857	0
283	20250428	152100	324754368	1857	1857	1857	1857	0
284	20250428	152000	324754368	1857	1857	1857	1857	0
285	20250428	151900	324754368	1857	1859	1859	1857	797
286	20250428	151800	323274103	1859	1859	1859	1859	55
287	20250428	151700	323171858	1860	1862	1862	1856	5026
288	20250428	151600	313831466	1864	1859	1864	1859	608
289	20250428	151500	312701108	1858	1859	1859	1858	42
290	20250428	151400	312623060	1859	1860	1860	1859	1345
291	20250428	151300	310121361	1860	1860	1860	1860	179
292	20250428	151200	309788421	1860	1860	1860	1860	154
293	20250428	151100	309501981	1861	1862	1862	1861	1631
294	20250428	151000	306465108	1862	1862	1862	1862	0
295	20250428	150900	306465108	1862	1862	1863	1860	4464
296	20250428	150800	298159383	1862	1862	1862	1862	0
297	20250428	150700	298159383	1862	1862	1862	1862	1
298	20250428	150600	298157521	1862	1862	1862	1862	68
299	20250428	150500	298030905	1862	1862	1862	1862	102
300	20250428	150400	297840981	1862	1862	1862	1862	1
301	20250428	150300	297839119	1862	1862	1862	1862	0
302	20250428	150200	297839119	1862	1863	1863	1862	1001
303	20250428	150100	295975192	1868	1866	1868	1863	1651
304	20250428	150000	292895652	1867	1868	1868	1867	239
305	20250428	145900	292449236	1868	1868	1868	1868	0
306	20250428	145800	292449236	1868	1868	1868	1868	1
307	20250428	145700	292447368	1868	1868	1868	1868	0
308	20250428	145600	292447368	1868	1868	1868	1868	1
309	20250428	145500	292445500	1868	1868	1868	1868	0
310	20250428	145400	292445500	1868	1869	1869	1868	1674
311	20250428	145300	289317540	1869	1869	1869	1869	1
312	20250428	145200	289315671	1872	1872	1872	1872	0
313	20250428	145100	289315671	1872	1876	1876	1872	1260
314	20250428	145000	286956947	1874	1874	1874	1874	472
315	20250428	144900	286072419	1874	1875	1875	1874	1862
316	20250428	144800	282582432	1876	1876	1876	1876	1
317	20250428	144700	282580556	1874	1874	1874	1874	0
318	20250428	144600	282580556	1874	1874	1874	1874	0
319	20250428	144500	282580556	1874	1874	1874	1874	339
320	20250428	144400	281945270	1872	1872	1872	1872	0
321	20250428	144300	281945270	1872	1872	1872	1872	0
322	20250428	144200	281945270	1872	1872	1872	1872	100
323	20250428	144100	281758070	1872	1872	1872	1872	260
324	20250428	144000	281271350	1876	1872	1876	1872	414
325	20250428	143900	280496206	1872	1875	1875	1872	25
326	20250428	143800	280449364	1874	1873	1874	1873	24
327	20250428	143700	280404400	1872	1872	1872	1872	14
328	20250428	143600	280378192	1870	1870	1870	1870	0
329	20250428	143500	280378192	1870	1870	1870	1870	0
330	20250428	143400	280378192	1870	1870	1870	1870	0
331	20250428	143300	280378192	1870	1870	1870	1870	0
332	20250428	143200	280378192	1870	1870	1870	1870	0
333	20250428	143100	280378192	1870	1870	1870	1870	0
334	20250428	143000	280378192	1870	1869	1870	1869	403
335	20250428	142900	279624590	1871	1871	1871	1871	0
336	20250428	142800	279624590	1871	1871	1871	1871	0
337	20250428	142700	279624590	1871	1871	1871	1871	0
338	20250428	142600	279624590	1871	1871	1871	1871	6
339	20250428	142500	279613364	1870	1870	1870	1870	0
340	20250428	142400	279613364	1870	1870	1870	1870	1320
341	20250428	142300	277144964	1870	1870	1870	1870	0
342	20250428	142200	277144964	1870	1870	1870	1870	0
343	20250428	142100	277144964	1870	1870	1870	1870	51
344	20250428	142000	277049594	1871	1870	1871	1870	71
345	20250428	141900	276916773	1872	1872	1872	1872	1
346	20250428	141800	276914901	1872	1869	1872	1869	155
347	20250428	141700	276625104	1869	1869	1869	1869	0
348	20250428	141600	276625104	1869	1869	1869	1869	0
349	20250428	141500	276625104	1869	1869	1869	1869	0
350	20250428	141400	276625104	1869	1869	1869	1869	0
351	20250428	141300	276625104	1869	1869	1869	1869	2
352	20250428	141200	276621366	1869	1869	1869	1869	3000
353	20250428	141100	271014366	1870	1870	1870	1870	0
354	20250428	141000	271014366	1870	1870	1870	1870	59
355	20250428	140900	270904036	1870	1870	1870	1870	0
356	20250428	140800	270904036	1870	1870	1870	1870	0
357	20250428	140700	270904036	1870	1870	1870	1870	417
358	20250428	140600	270124246	1870	1870	1870	1870	255
359	20250428	140500	269647396	1870	1871	1871	1870	278
360	20250428	140400	269127296	1873	1876	1876	1873	221
361	20250428	140300	268712721	1876	1876	1876	1876	214
362	20250428	140200	268311257	1880	1875	1880	1875	1700
363	20250428	140100	265118461	1874	1874	1874	1874	463
364	20250428	140000	264250799	1874	1874	1874	1874	25
365	20250428	135900	264203949	1874	1874	1874	1874	0
366	20250428	135800	264203949	1874	1874	1874	1874	0
367	20250428	135700	264203949	1874	1874	1874	1874	300
368	20250428	135600	263641749	1874	1874	1874	1874	34
369	20250428	135500	263578033	1872	1872	1872	1872	883
370	20250428	135400	261925057	1873	1873	1873	1873	50
371	20250428	135300	261831407	1874	1874	1874	1874	0
372	20250428	135200	261831407	1874	1874	1874	1874	1
373	20250428	135100	261829533	1873	1873	1873	1873	0
374	20250428	135000	261829533	1873	1872	1873	1872	456
375	20250428	134900	260975546	1871	1871	1871	1871	60
376	20250428	134800	260863286	1872	1872	1872	1872	0
377	20250428	134700	260863286	1872	1870	1872	1870	11
378	20250428	134600	260842714	1870	1870	1871	1870	828
379	20250428	134500	259294252	1870	1870	1870	1869	650
380	20250428	134400	258079244	1873	1871	1873	1869	554
381	20250428	134300	257043768	1873	1873	1873	1873	0
382	20250428	134200	257043768	1873	1873	1873	1873	0
383	20250428	134100	257043768	1873	1873	1873	1873	0
384	20250428	134000	257043768	1873	1873	1873	1873	0
385	20250428	133900	257043768	1873	1873	1873	1873	0
386	20250428	133800	257043768	1873	1873	1873	1873	0
387	20250428	133700	257043768	1873	1873	1873	1873	192
388	20250428	133600	256684152	1873	1873	1873	1873	0
389	20250428	133500	256684152	1873	1873	1873	1873	0
390	20250428	133400	256684152	1873	1861	1873	1861	1446
391	20250428	133300	253990048	1861	1861	1861	1861	726
392	20250428	133200	252638962	1862	1862	1862	1862	0
393	20250428	133100	252638962	1862	1862	1862	1862	0
394	20250428	133000	252638962	1862	1862	1862	1862	0
395	20250428	132900	252638962	1862	1862	1862	1862	0
396	20250428	132800	252638962	1862	1862	1862	1862	0
397	20250428	132700	252638962	1862	1862	1862	1862	198
398	20250428	132600	252270286	1862	1862	1862	1862	0
399	20250428	132500	252270286	1862	1862	1862	1862	300
400	20250428	132400	251711686	1862	1862	1862	1862	0
401	20250428	132300	251711686	1862	1862	1862	1862	0
402	20250428	132200	251711686	1862	1862	1863	1862	298
403	20250428	132100	251156808	1863	1863	1863	1863	0
404	20250428	132000	251156808	1863	1861	1863	1861	539
405	20250428	131900	250152853	1861	1861	1861	1861	0
406	20250428	131800	250152853	1861	1861	1861	1861	1
407	20250428	131700	250150992	1863	1862	1863	1862	29
408	20250428	131600	250096993	1862	1862	1862	1862	651
409	20250428	131500	248884831	1862	1862	1862	1862	0
410	20250428	131400	248884831	1862	1862	1862	1862	0
411	20250428	131300	248884831	1862	1862	1862	1862	0
412	20250428	131200	248884831	1862	1863	1863	1862	1172
413	20250428	131100	246702030	1862	1862	1862	1862	786
414	20250428	131000	245238498	1862	1862	1862	1862	500
415	20250428	130900	244307498	1861	1861	1861	1861	151
416	20250428	130800	244026487	1862	1862	1862	1862	219
417	20250428	130700	243618709	1862	1862	1862	1862	0
418	20250428	130600	243618709	1862	1862	1862	1862	0
419	20250428	130500	243618709	1862	1862	1862	1862	0
420	20250428	130400	243618709	1862	1862	1862	1862	47
421	20250428	130300	243531195	1862	1862	1862	1862	7
422	20250428	130200	243518161	1861	1861	1861	1861	2
423	20250428	130100	243514439	1862	1862	1862	1862	0
424	20250428	130000	243514439	1862	1862	1862	1862	0
425	20250428	125900	243514439	1862	1862	1862	1862	1
426	20250428	125800	243512577	1861	1861	1861	1861	500
427	20250428	125700	242582077	1862	1861	1862	1861	768
428	20250428	125600	241152073	1861	1861	1861	1861	41
429	20250428	125500	241075772	1862	1862	1862	1862	0
430	20250428	125400	241075772	1862	1862	1862	1862	350
431	20250428	125300	240424072	1862	1862	1862	1862	0
432	20250428	125200	240424072	1862	1862	1862	1862	128
433	20250428	125100	240185736	1861	1861	1861	1861	0
434	20250428	125000	240185736	1861	1861	1862	1861	235
435	20250428	124900	239748367	1861	1861	1861	1861	0
436	20250428	124800	239748367	1861	1861	1861	1861	0
437	20250428	124700	239748367	1861	1861	1861	1861	0
438	20250428	124600	239748367	1861	1861	1861	1861	0
439	20250428	124500	239748367	1861	1861	1861	1861	275
440	20250428	124400	239236592	1862	1862	1862	1862	10
441	20250428	124300	239217972	1861	1861	1861	1861	210
442	20250428	124200	238827162	1862	1862	1862	1862	2
443	20250428	124100	238823438	1862	1862	1862	1862	0
444	20250428	124000	238823438	1862	1862	1862	1862	0
445	20250428	123900	238823438	1862	1862	1862	1862	35
446	20250428	123800	238758268	1861	1861	1861	1861	0
447	20250428	123700	238758268	1861	1862	1862	1861	753
448	20250428	123600	237356222	1863	1863	1863	1863	0
449	20250428	123500	237356222	1863	1863	1863	1863	0
450	20250428	123400	237356222	1863	1863	1863	1863	0
451	20250428	123300	237356222	1863	1863	1863	1863	139
452	20250428	123200	237097265	1864	1864	1864	1864	0
453	20250428	123100	237097265	1864	1864	1864	1864	12
454	20250428	123000	237074897	1864	1864	1864	1864	150
455	20250428	122900	236795297	1863	1863	1863	1863	0
456	20250428	122800	236795297	1863	1865	1865	1863	716
457	20250428	122700	235461305	1863	1863	1863	1863	0
458	20250428	122600	235461305	1863	1863	1863	1863	0
459	20250428	122500	235461305	1863	1864	1864	1863	200
460	20250428	122400	235088704	1865	1865	1865	1865	0
461	20250428	122300	235088704	1865	1865	1865	1865	0
462	20250428	122200	235088704	1865	1865	1865	1865	0
463	20250428	122100	235088704	1865	1865	1865	1865	3
464	20250428	122000	235083109	1865	1865	1865	1865	0
465	20250428	121900	235083109	1865	1865	1865	1865	7
466	20250428	121800	235070054	1863	1863	1863	1863	0
467	20250428	121700	235070054	1863	1863	1863	1863	0
468	20250428	121600	235070054	1863	1863	1863	1863	0
469	20250428	121500	235070054	1863	1863	1863	1863	0
470	20250428	121400	235070054	1863	1863	1863	1863	10
471	20250428	121300	235051424	1865	1865	1865	1865	0
472	20250428	121200	235051424	1865	1865	1865	1865	100
473	20250428	121100	234864924	1865	1865	1865	1865	320
474	20250428	121000	234268124	1863	1863	1863	1863	143
475	20250428	120900	234001715	1864	1865	1865	1864	1598
476	20250428	120800	231023013	1865	1865	1865	1865	2
477	20250428	120700	231019283	1865	1865	1865	1865	953
478	20250428	120600	229241938	1868	1870	1872	1866	3198
479	20250428	120500	223266033	1871	1871	1871	1871	0
480	20250428	120400	223266033	1871	1874	1874	1871	4154
481	20250428	120300	215485881	1874	1874	1874	1874	1
482	20250428	120200	215484007	1876	1876	1876	1876	546
483	20250428	120100	214459711	1876	1876	1876	1876	1203
484	20250428	120000	212202883	1880	1880	1880	1880	0
485	20250428	115900	212202883	1880	1880	1880	1880	1
486	20250428	115800	212201003	1878	1878	1878	1878	0
487	20250428	115700	212201003	1878	1878	1878	1878	13
488	20250428	115600	212176589	1878	1877	1878	1877	13
489	20250428	115500	212152177	1876	1876	1876	1876	141
490	20250428	115400	211887661	1875	1876	1876	1875	35
491	20250428	115300	211822026	1876	1876	1876	1876	53
492	20250428	115200	211722598	1875	1875	1875	1875	0
493	20250428	115100	211722598	1875	1875	1875	1875	0
494	20250428	115000	211722598	1875	1875	1875	1875	10
495	20250428	114900	211703848	1875	1875	1875	1875	245
496	20250428	114800	211244473	1875	1875	1875	1875	0
497	20250428	114700	211244473	1875	1875	1875	1875	16
498	20250428	114600	211214473	1875	1875	1875	1875	0
499	20250428	114500	211214473	1875	1875	1875	1875	0
500	20250428	114400	211214473	1875	1875	1875	1875	35
501	20250428	114300	211148848	1875	1875	1875	1875	0
502	20250428	114200	211148848	1875	1875	1875	1875	1
503	20250428	114100	211146973	1875	1875	1875	1875	0
504	20250428	114000	211146973	1875	1875	1875	1875	0
505	20250428	113900	211146973	1875	1875	1875	1875	9
506	20250428	113800	211130098	1874	1874	1874	1874	0
507	20250428	113700	211130098	1874	1874	1874	1874	30
508	20250428	113600	211073878	1875	1875	1875	1875	0
509	20250428	113500	211073878	1875	1875	1875	1875	1
510	20250428	113400	211072003	1874	1875	1875	1874	830
511	20250428	113300	209516153	1875	1875	1875	1875	24
512	20250428	113200	209471153	1875	1875	1875	1875	5
513	20250428	113100	209461778	1875	1875	1875	1875	0
514	20250428	113000	209461778	1875	1875	1875	1875	0
515	20250428	112900	209461778	1875	1875	1875	1875	0
516	20250428	112800	209461778	1875	1875	1875	1875	55
517	20250428	112700	209358653	1875	1875	1875	1875	0
518	20250428	112600	209358653	1875	1875	1875	1875	0
519	20250428	112500	209358653	1875	1875	1875	1875	0
520	20250428	112400	209358653	1875	1875	1875	1875	66
521	20250428	112300	209234903	1875	1875	1875	1875	0
522	20250428	112200	209234903	1875	1875	1875	1875	35
523	20250428	112100	209169278	1874	1874	1874	1874	0
524	20250428	112000	209169278	1874	1874	1874	1874	445
525	20250428	111900	208335348	1874	1874	1874	1874	0
526	20250428	111800	208335348	1874	1874	1874	1874	0
527	20250428	111700	208335348	1874	1874	1874	1874	0
528	20250428	111600	208335348	1874	1874	1874	1874	559
529	20250428	111500	207287782	1873	1873	1873	1873	0
530	20250428	111400	207287782	1873	1873	1873	1873	6
531	20250428	111300	207276544	1874	1874	1874	1874	0
532	20250428	111200	207276544	1874	1874	1874	1874	0
533	20250428	111100	207276544	1874	1874	1874	1874	0
534	20250428	111000	207276544	1874	1874	1874	1874	0
535	20250428	110900	207276544	1874	1874	1874	1874	0
536	20250428	110800	207276544	1874	1874	1874	1874	0
537	20250428	110700	207276544	1874	1873	1874	1873	44
538	20250428	110600	207194131	1874	1874	1874	1874	0
539	20250428	110500	207194131	1874	1874	1874	1874	0
540	20250428	110400	207194131	1874	1874	1874	1874	0
541	20250428	110300	207194131	1874	1874	1874	1874	0
542	20250428	110200	207194131	1874	1874	1874	1874	0
543	20250428	110100	207194131	1874	1874	1874	1874	0
544	20250428	110000	207194131	1874	1874	1874	1874	35
545	20250428	105900	207128541	1873	1873	1873	1873	0
546	20250428	105800	207128541	1873	1873	1873	1873	0
547	20250428	105700	207128541	1873	1873	1873	1873	0
548	20250428	105600	207128541	1873	1873	1873	1873	500
549	20250428	105500	206192041	1873	1873	1873	1873	2
550	20250428	105400	206188295	1873	1873	1873	1873	0
551	20250428	105300	206188295	1873	1873	1873	1873	0
552	20250428	105200	206188295	1873	1873	1873	1873	0
553	20250428	105100	206188295	1873	1873	1873	1873	0
554	20250428	105000	206188295	1873	1873	1873	1873	0
555	20250428	104900	206188295	1873	1873	1873	1873	0
556	20250428	104800	206188295	1873	1873	1873	1873	575
557	20250428	104700	205111320	1874	1874	1874	1874	10
558	20250428	104600	205092580	1873	1873	1873	1873	0
559	20250428	104500	205092580	1873	1873	1873	1873	0
560	20250428	104400	205092580	1873	1873	1873	1873	69
561	20250428	104300	204963343	1874	1874	1874	1874	77
562	20250428	104200	204819045	1873	1873	1873	1873	0
563	20250428	104100	204819045	1873	1873	1873	1873	15
564	20250428	104000	204790950	1873	1873	1873	1873	10
565	20250428	103900	204772220	1874	1874	1874	1874	15
566	20250428	103800	204744110	1874	1874	1874	1874	35
567	20250428	103700	204678520	1874	1874	1874	1874	4
568	20250428	103600	204671024	1874	1873	1874	1873	1198
569	20250428	103500	202426132	1874	1874	1874	1874	1208
570	20250428	103400	200162340	1875	1875	1875	1875	20
571	20250428	103300	200124840	1874	1875	1875	1874	40
572	20250428	103200	200049875	1875	1874	1875	1874	972
573	20250428	103100	198228332	1875	1875	1875	1875	668
574	20250428	103000	196975832	1875	1876	1876	1875	1262
575	20250428	102900	194608654	1876	1876	1876	1876	77
576	20250428	102800	194464202	1877	1877	1877	1877	142
577	20250428	102700	194197668	1877	1877	1877	1877	0
578	20250428	102600	194197668	1877	1877	1877	1877	0
579	20250428	102500	194197668	1877	1878	1878	1877	57
580	20250428	102400	194090678	1878	1878	1878	1878	5
581	20250428	102300	194081288	1876	1876	1876	1876	0
582	20250428	102200	194081288	1876	1877	1877	1876	75
583	20250428	102100	193940538	1876	1876	1876	1876	271
584	20250428	102000	193432142	1878	1878	1878	1878	0
585	20250428	101900	193432142	1878	1878	1878	1878	260
586	20250428	101800	192943862	1876	1876	1876	1876	0
587	20250428	101700	192943862	1876	1876	1876	1876	13
588	20250428	101600	192919474	1878	1876	1878	1876	635
589	20250428	101500	191728147	1875	1875	1875	1875	0
590	20250428	101400	191728147	1875	1875	1875	1875	0
591	20250428	101300	191728147	1875	1876	1876	1875	60
592	20250428	101200	191615597	1876	1876	1876	1876	0
593	20250428	101100	191615597	1876	1876	1876	1876	205
594	20250428	101000	191231017	1876	1876	1876	1876	0
595	20250428	100900	191231017	1876	1876	1876	1876	150
596	20250428	100800	190949617	1876	1876	1876	1876	0
597	20250428	100700	190949617	1876	1876	1876	1876	1
598	20250428	100600	190947741	1875	1875	1875	1875	0
599	20250428	100500	190947741	1875	1875	1875	1875	0
600	20250428	100400	190947741	1875	1875	1875	1875	429
601	20250428	100300	190143366	1875	1875	1875	1875	0
602	20250428	100200	190143366	1875	1875	1875	1875	0
603	20250428	100100	190143366	1875	1875	1875	1875	64
604	20250428	100000	190023366	1874	1874	1874	1874	126
605	20250428	095900	189787242	1873	1873	1873	1873	100
606	20250428	095800	189599942	1873	1873	1874	1873	1665
607	20250428	095700	186480871	1874	1874	1874	1874	0
608	20250428	095600	186480871	1874	1874	1874	1874	1273
609	20250428	095500	184095269	1875	1875	1875	1875	0
610	20250428	095400	184095269	1875	1874	1875	1874	50
611	20250428	095300	184001534	1875	1875	1875	1875	10
612	20250428	095200	183982784	1874	1875	1875	1874	1428
613	20250428	095100	181306682	1875	1874	1875	1874	7
614	20250428	095000	181293558	1875	1875	1875	1875	3
615	20250428	094900	181287933	1874	1874	1874	1874	900
616	20250428	094800	179601333	1875	1875	1875	1875	564
617	20250428	094700	178543833	1875	1875	1875	1875	0
618	20250428	094600	178543833	1875	1875	1875	1875	11
619	20250428	094500	178523208	1874	1876	1876	1874	595
620	20250428	094400	177408013	1878	1878	1878	1878	20
621	20250428	094300	177370453	1880	1882	1882	1874	4416
622	20250428	094200	169077375	1882	1882	1882	1882	5
623	20250428	094100	169067965	1885	1886	1887	1885	1530
624	20250428	094000	166183223	1885	1885	1885	1885	0
625	20250428	093900	166183223	1885	1884	1885	1883	455
626	20250428	093800	165325563	1885	1885	1885	1885	183
627	20250428	093700	164980608	1888	1888	1888	1888	0
628	20250428	093600	164980608	1888	1889	1889	1888	282
629	20250428	093500	164448190	1898	1891	1898	1890	1266
630	20250428	093400	162046655	1892	1898	1898	1892	2589
631	20250428	093300	157137278	1894	1894	1894	1894	0
632	20250428	093200	157137278	1894	1902	1902	1894	36
633	20250428	093100	157068814	1896	1894	1902	1894	47
634	20250428	093000	156979588	1896	1897	1897	1896	591
635	20250428	092900	155859015	1897	1897	1897	1896	851
636	20250428	092800	154245168	1897	1897	1897	1897	503
637	20250428	092700	153290977	1896	1896	1896	1896	0
638	20250428	092600	153290977	1896	1896	1896	1896	1696
639	20250428	092500	150075361	1896	1897	1897	1896	1197
640	20250428	092400	147805578	1897	1897	1897	1897	2501
641	20250428	092300	143061181	1898	1911	1911	1897	626
642	20250428	092200	141871707	1901	1896	1901	1896	14
643	20250428	092100	141845143	1892	1891	1896	1891	32
644	20250428	092000	141784480	1896	1888	1896	1888	584
645	20250428	091900	140677239	1888	1881	1888	1881	2423
646	20250428	091800	136110347	1880	1879	1880	1879	1022
647	20250428	091700	134189128	1880	1880	1880	1880	441
648	20250428	091600	133360048	1874	1874	1874	1874	203
649	20250428	091500	132979626	1873	1873	1873	1873	69
650	20250428	091400	132850389	1881	1873	1881	1873	102
651	20250428	091300	132659327	1873	1881	1881	1872	1202
652	20250428	091200	130407382	1881	1881	1881	1881	453
653	20250428	091100	129555289	1881	1872	1881	1872	2231
654	20250428	091000	125362898	1881	1874	1881	1864	724
655	20250428	090900	124003162	1874	1870	1874	1858	2129
656	20250428	090800	120043841	1891	1903	1903	1856	8532
657	20250428	090700	103968915	1903	1904	1904	1903	915
658	20250428	090600	102227324	1903	1905	1911	1903	6467
659	20250428	090500	89898781	1908	1929	1929	1905	34265
660	20250428	090400	23865027	1930	1942	1943	1930	3761
661	20250428	090300	16597373	1940	1941	1941	1938	380
662	20250428	090200	15860172	1940	1934	1941	1933	263
663	20250428	090100	15350617	1933	1933	1933	1933	96
664	20250428	090000	15165049	1932	1989	1989	1929	7731