KissMeData/128540/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	200200	107037401	1868	1868	1868	1868	771
3	20250429	200100	107037401	1868	1868	1868	1868	0
4	20250429	200000	107037401	1868	1868	1868	1868	0
5	20250429	195900	107037401	1868	1868	1868	1868	0
6	20250429	195800	107037401	1868	1868	1868	1868	0
7	20250429	195700	107037401	1868	1868	1868	1868	0
8	20250429	195600	107037401	1868	1868	1868	1868	0
9	20250429	195500	107037401	1868	1868	1868	1868	0
10	20250429	195400	107037401	1868	1868	1868	1868	0
11	20250429	195300	107037401	1868	1868	1868	1868	0
12	20250429	195200	107037401	1868	1868	1868	1868	0
13	20250429	195100	107037401	1868	1868	1868	1868	0
14	20250429	195000	107037401	1868	1868	1868	1868	0
15	20250429	194900	107037401	1868	1868	1868	1868	0
16	20250429	194800	107037401	1868	1868	1868	1868	0
17	20250429	194700	107037401	1868	1868	1868	1868	0
18	20250429	194600	107037401	1868	1868	1868	1868	0
19	20250429	194500	107037401	1868	1868	1868	1868	0
20	20250429	194400	107037401	1868	1868	1868	1868	0
21	20250429	194300	107037401	1868	1868	1868	1868	0
22	20250429	194200	107037401	1868	1868	1868	1868	0
23	20250429	194100	107037401	1868	1868	1868	1868	0
24	20250429	194000	107037401	1868	1868	1868	1868	0
25	20250429	193900	107037401	1868	1868	1868	1868	0
26	20250429	193800	107037401	1868	1868	1868	1868	0
27	20250429	193700	107037401	1868	1868	1868	1868	0
28	20250429	193600	107037401	1868	1868	1868	1868	0
29	20250429	193500	107037401	1868	1868	1868	1868	0
30	20250429	193400	107037401	1868	1868	1868	1868	0
31	20250429	193300	107037401	1868	1868	1868	1868	0
32	20250429	193200	107037401	1868	1868	1868	1868	771
33	20250429	193100	107037401	1868	1868	1868	1868	0
34	20250429	193000	107037401	1868	1868	1868	1868	0
35	20250429	192900	107037401	1868	1868	1868	1868	0
36	20250429	192800	107037401	1868	1868	1868	1868	0
37	20250429	192700	107037401	1868	1868	1868	1868	0
38	20250429	192600	107037401	1868	1868	1868	1868	0
39	20250429	192500	107037401	1868	1868	1868	1868	0
40	20250429	192400	107037401	1868	1868	1868	1868	0
41	20250429	192300	107037401	1868	1868	1868	1868	0
42	20250429	192200	107037401	1868	1868	1868	1868	0
43	20250429	192100	107037401	1868	1868	1868	1868	0
44	20250429	192000	107037401	1868	1868	1868	1868	0
45	20250429	191900	107037401	1868	1868	1868	1868	0
46	20250429	191800	107037401	1868	1868	1868	1868	0
47	20250429	191700	107037401	1868	1868	1868	1868	0
48	20250429	191600	107037401	1868	1868	1868	1868	0
49	20250429	191500	107037401	1868	1868	1868	1868	0
50	20250429	191400	107037401	1868	1868	1868	1868	0
51	20250429	191300	107037401	1868	1868	1868	1868	0
52	20250429	191200	107037401	1868	1868	1868	1868	0
53	20250429	191100	107037401	1868	1868	1868	1868	0
54	20250429	191000	107037401	1868	1868	1868	1868	0
55	20250429	190900	107037401	1868	1868	1868	1868	0
56	20250429	190800	107037401	1868	1868	1868	1868	0
57	20250429	190700	107037401	1868	1868	1868	1868	0
58	20250429	190600	107037401	1868	1868	1868	1868	0
59	20250429	190500	107037401	1868	1868	1868	1868	0
60	20250429	190400	107037401	1868	1868	1868	1868	0
61	20250429	190300	107037401	1868	1868	1868	1868	0
62	20250429	190200	107037401	1868	1868	1868	1868	771
63	20250429	190100	107037401	1868	1868	1868	1868	0
64	20250429	190000	107037401	1868	1868	1868	1868	0
65	20250429	185900	107037401	1868	1868	1868	1868	0
66	20250429	185800	107037401	1868	1868	1868	1868	0
67	20250429	185700	107037401	1868	1868	1868	1868	0
68	20250429	185600	107037401	1868	1868	1868	1868	0
69	20250429	185500	107037401	1868	1868	1868	1868	0
70	20250429	185400	107037401	1868	1868	1868	1868	0
71	20250429	185300	107037401	1868	1868	1868	1868	0
72	20250429	185200	107037401	1868	1868	1868	1868	0
73	20250429	185100	107037401	1868	1868	1868	1868	0
74	20250429	185000	107037401	1868	1868	1868	1868	0
75	20250429	184900	107037401	1868	1868	1868	1868	0
76	20250429	184800	107037401	1868	1868	1868	1868	0
77	20250429	184700	107037401	1868	1868	1868	1868	0
78	20250429	184600	107037401	1868	1868	1868	1868	0
79	20250429	184500	107037401	1868	1868	1868	1868	0
80	20250429	184400	107037401	1868	1868	1868	1868	0
81	20250429	184300	107037401	1868	1868	1868	1868	0
82	20250429	184200	107037401	1868	1868	1868	1868	0
83	20250429	184100	107037401	1868	1868	1868	1868	0
84	20250429	184000	107037401	1868	1868	1868	1868	0
85	20250429	183900	107037401	1868	1868	1868	1868	0
86	20250429	183800	107037401	1868	1868	1868	1868	0
87	20250429	183700	107037401	1868	1868	1868	1868	0
88	20250429	183600	107037401	1868	1868	1868	1868	0
89	20250429	183500	107037401	1868	1868	1868	1868	0
90	20250429	183400	107037401	1868	1868	1868	1868	0
91	20250429	183300	107037401	1868	1868	1868	1868	0
92	20250429	183200	107037401	1868	1868	1868	1868	771
93	20250429	183100	107037401	1868	1868	1868	1868	0
94	20250429	183000	107037401	1868	1868	1868	1868	0
95	20250429	182900	107037401	1868	1868	1868	1868	0
96	20250429	182800	107037401	1868	1868	1868	1868	0
97	20250429	182700	107037401	1868	1868	1868	1868	0
98	20250429	182600	107037401	1868	1868	1868	1868	0
99	20250429	182500	107037401	1868	1868	1868	1868	0
100	20250429	182400	107037401	1868	1868	1868	1868	0
101	20250429	182300	107037401	1868	1868	1868	1868	0
102	20250429	182200	107037401	1868	1868	1868	1868	0
103	20250429	182100	107037401	1868	1868	1868	1868	0
104	20250429	182000	107037401	1868	1868	1868	1868	0
105	20250429	181900	107037401	1868	1868	1868	1868	0
106	20250429	181800	107037401	1868	1868	1868	1868	0
107	20250429	181700	107037401	1868	1868	1868	1868	0
108	20250429	181600	107037401	1868	1868	1868	1868	0
109	20250429	181500	107037401	1868	1868	1868	1868	0
110	20250429	181400	107037401	1868	1868	1868	1868	0
111	20250429	181300	107037401	1868	1868	1868	1868	0
112	20250429	181200	107037401	1868	1868	1868	1868	0
113	20250429	181100	107037401	1868	1868	1868	1868	0
114	20250429	181000	107037401	1868	1868	1868	1868	0
115	20250429	180900	107037401	1868	1868	1868	1868	0
116	20250429	180800	107037401	1868	1868	1868	1868	0
117	20250429	180700	107037401	1868	1868	1868	1868	0
118	20250429	180600	107037401	1868	1868	1868	1868	0
119	20250429	180500	107037401	1868	1868	1868	1868	0
120	20250429	180400	107037401	1868	1868	1868	1868	0
121	20250429	180300	107037401	1868	1868	1868	1868	0
122	20250429	180200	107037401	1868	1868	1868	1868	771
123	20250429	180100	107037401	1868	1868	1868	1868	0
124	20250429	180000	107037401	1868	1868	1868	1868	0
125	20250429	175900	107037401	1868	1868	1868	1868	0
126	20250429	175800	107037401	1868	1868	1868	1868	0
127	20250429	175700	107037401	1868	1868	1868	1868	0
128	20250429	175600	107037401	1868	1868	1868	1868	0
129	20250429	175500	107037401	1868	1868	1868	1868	0
130	20250429	175400	107037401	1868	1868	1868	1868	0
131	20250429	175300	107037401	1868	1868	1868	1868	0
132	20250429	175200	107037401	1868	1868	1868	1868	0
133	20250429	175100	107037401	1868	1868	1868	1868	0
134	20250429	175000	107037401	1868	1868	1868	1868	0
135	20250429	174900	107037401	1868	1868	1868	1868	0
136	20250429	174800	107037401	1868	1868	1868	1868	0
137	20250429	174700	107037401	1868	1868	1868	1868	0
138	20250429	174600	107037401	1868	1868	1868	1868	0
139	20250429	174500	107037401	1868	1868	1868	1868	0
140	20250429	174400	107037401	1868	1868	1868	1868	0
141	20250429	174300	107037401	1868	1868	1868	1868	0
142	20250429	174200	107037401	1868	1868	1868	1868	0
143	20250429	174100	107037401	1868	1868	1868	1868	0
144	20250429	174000	107037401	1868	1868	1868	1868	0
145	20250429	173900	107037401	1868	1868	1868	1868	0
146	20250429	173800	107037401	1868	1868	1868	1868	0
147	20250429	173700	107037401	1868	1868	1868	1868	0
148	20250429	173600	107037401	1868	1868	1868	1868	0
149	20250429	173500	107037401	1868	1868	1868	1868	0
150	20250429	173400	107037401	1868	1868	1868	1868	0
151	20250429	173300	107037401	1868	1868	1868	1868	0
152	20250429	173200	107037401	1868	1868	1868	1868	771
153	20250429	173100	107037401	1868	1868	1868	1868	0
154	20250429	173000	107037401	1868	1868	1868	1868	0
155	20250429	172900	107037401	1868	1868	1868	1868	0
156	20250429	172800	107037401	1868	1868	1868	1868	0
157	20250429	172700	107037401	1868	1868	1868	1868	0
158	20250429	172600	107037401	1868	1868	1868	1868	0
159	20250429	172500	107037401	1868	1868	1868	1868	0
160	20250429	172400	107037401	1868	1868	1868	1868	0
161	20250429	172300	107037401	1868	1868	1868	1868	0
162	20250429	172200	107037401	1868	1868	1868	1868	0
163	20250429	172100	107037401	1868	1868	1868	1868	0
164	20250429	172000	107037401	1868	1868	1868	1868	0
165	20250429	171900	107037401	1868	1868	1868	1868	0
166	20250429	171800	107037401	1868	1868	1868	1868	0
167	20250429	171700	107037401	1868	1868	1868	1868	0
168	20250429	171600	107037401	1868	1868	1868	1868	0
169	20250429	171500	107037401	1868	1868	1868	1868	0
170	20250429	171400	107037401	1868	1868	1868	1868	0
171	20250429	171300	107037401	1868	1868	1868	1868	0
172	20250429	171200	107037401	1868	1868	1868	1868	0
173	20250429	171100	107037401	1868	1868	1868	1868	0
174	20250429	171000	107037401	1868	1868	1868	1868	0
175	20250429	170900	107037401	1868	1868	1868	1868	0
176	20250429	170800	107037401	1868	1868	1868	1868	0
177	20250429	170700	107037401	1868	1868	1868	1868	0
178	20250429	170600	107037401	1868	1868	1868	1868	0
179	20250429	170500	107037401	1868	1868	1868	1868	0
180	20250429	170400	107037401	1868	1868	1868	1868	0
181	20250429	170300	107037401	1868	1868	1868	1868	0
182	20250429	170200	107037401	1868	1868	1868	1868	771
183	20250429	170100	107037401	1868	1868	1868	1868	0
184	20250429	170000	107037401	1868	1868	1868	1868	0
185	20250429	165900	107037401	1868	1868	1868	1868	0
186	20250429	165800	107037401	1868	1868	1868	1868	0
187	20250429	165700	107037401	1868	1868	1868	1868	0
188	20250429	165600	107037401	1868	1868	1868	1868	0
189	20250429	165500	107037401	1868	1868	1868	1868	0
190	20250429	165400	107037401	1868	1868	1868	1868	0
191	20250429	165300	107037401	1868	1868	1868	1868	0
192	20250429	165200	107037401	1868	1868	1868	1868	0
193	20250429	165100	107037401	1868	1868	1868	1868	0
194	20250429	165000	107037401	1868	1868	1868	1868	0
195	20250429	164900	107037401	1868	1868	1868	1868	0
196	20250429	164800	107037401	1868	1868	1868	1868	0
197	20250429	164700	107037401	1868	1868	1868	1868	0
198	20250429	164600	107037401	1868	1868	1868	1868	0
199	20250429	164500	107037401	1868	1868	1868	1868	0
200	20250429	164400	107037401	1868	1868	1868	1868	0
201	20250429	164300	107037401	1868	1868	1868	1868	0
202	20250429	164200	107037401	1868	1868	1868	1868	0
203	20250429	164100	107037401	1868	1868	1868	1868	0
204	20250429	164000	107037401	1868	1868	1868	1868	0
205	20250429	163900	107037401	1868	1868	1868	1868	0
206	20250429	163800	107037401	1868	1868	1868	1868	0
207	20250429	163700	107037401	1868	1868	1868	1868	0
208	20250429	163600	107037401	1868	1868	1868	1868	0
209	20250429	163500	107037401	1868	1868	1868	1868	0
210	20250429	163400	107037401	1868	1868	1868	1868	0
211	20250429	163300	107037401	1868	1868	1868	1868	0
212	20250429	163200	107037401	1868	1868	1868	1868	771
213	20250429	163100	107037401	1868	1868	1868	1868	0
214	20250429	163000	107037401	1868	1868	1868	1868	0
215	20250429	162900	107037401	1868	1868	1868	1868	0
216	20250429	162800	107037401	1868	1868	1868	1868	0
217	20250429	162700	107037401	1868	1868	1868	1868	0
218	20250429	162600	107037401	1868	1868	1868	1868	0
219	20250429	162500	107037401	1868	1868	1868	1868	0
220	20250429	162400	107037401	1868	1868	1868	1868	0
221	20250429	162300	107037401	1868	1868	1868	1868	0
222	20250429	162200	107037401	1868	1868	1868	1868	0
223	20250429	162100	107037401	1868	1868	1868	1868	0
224	20250429	162000	107037401	1868	1868	1868	1868	0
225	20250429	161900	107037401	1868	1868	1868	1868	0
226	20250429	161800	107037401	1868	1868	1868	1868	0
227	20250429	161700	107037401	1868	1868	1868	1868	0
228	20250429	161600	107037401	1868	1868	1868	1868	0
229	20250429	161500	107037401	1868	1868	1868	1868	0
230	20250429	161400	107037401	1868	1868	1868	1868	0
231	20250429	161300	107037401	1868	1868	1868	1868	0
232	20250429	161200	107037401	1868	1868	1868	1868	0
233	20250429	161100	107037401	1868	1868	1868	1868	0
234	20250429	161000	107037401	1868	1868	1868	1868	0
235	20250429	160900	107037401	1868	1868	1868	1868	0
236	20250429	160800	107037401	1868	1868	1868	1868	0
237	20250429	160700	107037401	1868	1868	1868	1868	0
238	20250429	160600	107037401	1868	1868	1868	1868	0
239	20250429	160500	107037401	1868	1868	1868	1868	0
240	20250429	160400	107037401	1868	1868	1868	1868	0
241	20250429	160300	107037401	1868	1868	1868	1868	0
242	20250429	160200	107037401	1868	1868	1868	1868	771
243	20250429	160100	107037401	1868	1868	1868	1868	0
244	20250429	160000	107037401	1868	1868	1868	1868	0
245	20250429	155900	107037401	1868	1868	1868	1868	0
246	20250429	155800	107037401	1868	1868	1868	1868	0
247	20250429	155700	107037401	1868	1868	1868	1868	0
248	20250429	155600	107037401	1868	1868	1868	1868	0
249	20250429	155500	107037401	1868	1868	1868	1868	0
250	20250429	155400	107037401	1868	1868	1868	1868	0
251	20250429	155300	107037401	1868	1868	1868	1868	0
252	20250429	155200	107037401	1868	1868	1868	1868	0
253	20250429	155100	107037401	1868	1868	1868	1868	0
254	20250429	155000	107037401	1868	1868	1868	1868	0
255	20250429	154900	107037401	1868	1868	1868	1868	0
256	20250429	154800	107037401	1868	1868	1868	1868	0
257	20250429	154700	107037401	1868	1868	1868	1868	0
258	20250429	154600	107037401	1868	1868	1868	1868	0
259	20250429	154500	107037401	1868	1868	1868	1868	0
260	20250429	154400	107037401	1868	1868	1868	1868	0
261	20250429	154300	107037401	1868	1868	1868	1868	0
262	20250429	154200	107037401	1868	1868	1868	1868	0
263	20250429	154100	107037401	1868	1868	1868	1868	0
264	20250429	154000	107037401	1868	1868	1868	1868	0
265	20250429	153900	107037401	1868	1868	1868	1868	0
266	20250429	153800	107037401	1868	1868	1868	1868	0
267	20250429	153700	107037401	1868	1868	1868	1868	0
268	20250429	153600	107037401	1868	1868	1868	1868	0
269	20250429	153500	107037401	1868	1868	1868	1868	0
270	20250429	153400	107037401	1868	1868	1868	1868	0
271	20250429	153300	107037401	1868	1868	1868	1868	0
272	20250429	153200	107037401	1868	1868	1868	1868	771
273	20250429	153100	107037401	1868	1868	1868	1868	0
274	20250429	153000	107037401	1868	1868	1868	1868	771
275	20250429	152900	105597173	1866	1866	1866	1866	0
276	20250429	152800	105597173	1866	1866	1866	1866	0
277	20250429	152700	105597173	1866	1866	1866	1866	0
278	20250429	152600	105597173	1866	1866	1866	1866	0
279	20250429	152500	105597173	1866	1866	1866	1866	0
280	20250429	152400	105597173	1866	1866	1866	1866	0
281	20250429	152300	105597173	1866	1866	1866	1866	0
282	20250429	152200	105597173	1866	1866	1866	1866	0
283	20250429	152100	105597173	1866	1866	1866	1866	0
284	20250429	152000	105597173	1866	1866	1866	1866	0
285	20250429	151900	105597173	1866	1866	1866	1866	259
286	20250429	151800	105113879	1866	1866	1866	1865	165
287	20250429	151700	104805994	1866	1866	1866	1866	122
288	20250429	151600	104578342	1866	1868	1868	1866	449
289	20250429	151500	103739910	1868	1868	1868	1868	143
290	20250429	151400	103472786	1867	1870	1870	1867	649
291	20250429	151300	102259373	1869	1867	1869	1867	324
292	20250429	151200	101654165	1867	1868	1868	1867	157
293	20250429	151100	101360942	1868	1868	1868	1868	100
294	20250429	151000	101174142	1867	1867	1867	1867	160
295	20250429	150900	100875422	1865	1865	1865	1865	53
296	20250429	150800	100776577	1867	1867	1867	1867	567
297	20250429	150700	99717988	1865	1876	1876	1865	3161
298	20250429	150600	93811442	1875	1875	1875	1875	600
299	20250429	150500	92686442	1876	1876	1876	1876	131
300	20250429	150400	92440686	1877	1876	1879	1876	631
301	20250429	150300	91255723	1879	1880	1881	1879	68
302	20250429	150200	91127910	1876	1879	1879	1872	365
303	20250429	150100	90443175	1874	1874	1874	1874	0
304	20250429	150000	90443175	1874	1872	1874	1872	366
305	20250429	145900	89757676	1872	1872	1872	1872	0
306	20250429	145800	89757676	1872	1872	1872	1872	0
307	20250429	145700	89757676	1872	1872	1872	1872	1
308	20250429	145600	89755804	1872	1873	1873	1872	235
309	20250429	145500	89315882	1873	1873	1873	1873	0
310	20250429	145400	89315882	1873	1873	1873	1873	1502
311	20250429	145300	86502636	1873	1873	1873	1873	1500
312	20250429	145200	83693136	1872	1872	1872	1872	0
313	20250429	145100	83693136	1872	1872	1872	1872	20
314	20250429	145000	83655696	1873	1873	1873	1873	0
315	20250429	144900	83655696	1873	1873	1873	1873	0
316	20250429	144800	83655696	1873	1876	1876	1873	891
317	20250429	144700	81985236	1877	1877	1877	1877	0
318	20250429	144600	81985236	1877	1877	1877	1877	157
319	20250429	144500	81690547	1879	1879	1879	1879	0
320	20250429	144400	81690547	1879	1879	1879	1879	0
321	20250429	144300	81690547	1879	1879	1879	1879	0
322	20250429	144200	81690547	1879	1879	1879	1879	0
323	20250429	144100	81690547	1879	1879	1879	1879	0
324	20250429	144000	81690547	1879	1877	1879	1877	255
325	20250429	143900	81211862	1877	1880	1880	1877	1730
326	20250429	143800	77961555	1880	1880	1880	1880	0
327	20250429	143700	77961555	1880	1880	1880	1880	0
328	20250429	143600	77961555	1880	1880	1880	1880	0
329	20250429	143500	77961555	1880	1881	1881	1880	581
330	20250429	143400	76869143	1881	1881	1881	1881	0
331	20250429	143300	76869143	1881	1881	1881	1881	0
332	20250429	143200	76869143	1881	1881	1881	1881	3
333	20250429	143100	76863500	1882	1882	1882	1882	232
334	20250429	143000	76426876	1883	1883	1883	1883	0
335	20250429	142900	76426876	1883	1883	1883	1883	10
336	20250429	142800	76408046	1884	1884	1884	1884	165
337	20250429	142700	76097186	1884	1884	1884	1884	0
338	20250429	142600	76097186	1884	1884	1884	1884	10
339	20250429	142500	76078346	1884	1884	1884	1884	0
340	20250429	142400	76078346	1884	1884	1884	1884	0
341	20250429	142300	76078346	1884	1884	1884	1884	0
342	20250429	142200	76078346	1884	1884	1884	1884	0
343	20250429	142100	76078346	1884	1884	1884	1884	0
344	20250429	142000	76078346	1884	1884	1884	1884	37
345	20250429	141900	76008638	1884	1884	1884	1884	0
346	20250429	141800	76008638	1884	1884	1884	1884	40
347	20250429	141700	75933278	1884	1884	1884	1884	0
348	20250429	141600	75933278	1884	1884	1884	1884	0
349	20250429	141500	75933278	1884	1884	1884	1884	0
350	20250429	141400	75933278	1884	1884	1884	1884	11
351	20250429	141300	75912554	1883	1883	1883	1883	0
352	20250429	141200	75912554	1883	1883	1883	1883	0
353	20250429	141100	75912554	1883	1883	1883	1883	0
354	20250429	141000	75912554	1883	1883	1883	1883	0
355	20250429	140900	75912554	1883	1883	1883	1883	0
356	20250429	140800	75912554	1883	1883	1883	1883	0
357	20250429	140700	75912554	1883	1883	1883	1883	0
358	20250429	140600	75912554	1883	1883	1883	1883	58
359	20250429	140500	75803340	1884	1884	1884	1884	0
360	20250429	140400	75803340	1884	1887	1887	1884	709
361	20250429	140300	74466146	1890	1890	1890	1890	0
362	20250429	140200	74466146	1890	1890	1890	1890	0
363	20250429	140100	74466146	1890	1887	1890	1887	51
364	20250429	140000	74369759	1890	1890	1890	1890	0
365	20250429	135900	74369759	1890	1890	1890	1890	22
366	20250429	135800	74328179	1890	1895	1895	1890	618
367	20250429	135700	73159020	1895	1895	1895	1895	2
368	20250429	135600	73155230	1895	1894	1895	1894	25
369	20250429	135500	73107876	1894	1894	1894	1894	26
370	20250429	135400	73058632	1893	1893	1893	1893	0
371	20250429	135300	73058632	1893	1893	1893	1893	45
372	20250429	135200	72973447	1893	1893	1893	1893	0
373	20250429	135100	72973447	1893	1893	1893	1893	0
374	20250429	135000	72973447	1893	1893	1893	1893	0
375	20250429	134900	72973447	1893	1893	1893	1893	0
376	20250429	134800	72973447	1893	1891	1893	1891	5
377	20250429	134700	72963988	1889	1891	1891	1889	10
378	20250429	134600	72945088	1892	1892	1892	1892	0
379	20250429	134500	72945088	1892	1892	1892	1892	0
380	20250429	134400	72945088	1892	1892	1892	1892	0
381	20250429	134300	72945088	1892	1892	1892	1892	380
382	20250429	134200	72226128	1894	1894	1894	1894	0
383	20250429	134100	72226128	1894	1894	1894	1894	2
384	20250429	134000	72222340	1892	1892	1892	1892	72
385	20250429	133900	72086116	1892	1892	1892	1892	2
386	20250429	133800	72082332	1891	1891	1891	1891	0
387	20250429	133700	72082332	1891	1894	1894	1891	38
388	20250429	133600	72010465	1895	1895	1895	1895	0
389	20250429	133500	72010465	1895	1895	1895	1895	3
390	20250429	133400	72004780	1895	1890	1896	1890	30
391	20250429	133300	71947958	1890	1890	1890	1890	0
392	20250429	133200	71947958	1890	1890	1890	1890	0
393	20250429	133100	71947958	1890	1890	1890	1890	0
394	20250429	133000	71947958	1890	1890	1890	1890	52
395	20250429	132900	71849678	1890	1890	1890	1890	0
396	20250429	132800	71849678	1890	1890	1890	1890	0
397	20250429	132700	71849678	1890	1889	1890	1889	242
398	20250429	132600	71392501	1889	1889	1889	1889	0
399	20250429	132500	71392501	1889	1889	1889	1889	0
400	20250429	132400	71392501	1889	1889	1889	1889	0
401	20250429	132300	71392501	1889	1889	1889	1889	0
402	20250429	132200	71392501	1889	1888	1889	1888	4
403	20250429	132100	71384947	1886	1886	1886	1886	0
404	20250429	132000	71384947	1886	1886	1886	1886	100
405	20250429	131900	71196347	1885	1885	1885	1885	12
406	20250429	131800	71173727	1885	1884	1885	1884	20
407	20250429	131700	71136029	1883	1883	1883	1883	0
408	20250429	131600	71136029	1883	1883	1883	1883	0
409	20250429	131500	71136029	1883	1882	1883	1882	102
410	20250429	131400	70943965	1881	1881	1881	1881	0
411	20250429	131300	70943965	1881	1881	1881	1881	0
412	20250429	131200	70943965	1881	1884	1895	1881	1216
413	20250429	131100	68651335	1880	1882	1882	1880	504
414	20250429	131000	67703711	1881	1881	1881	1881	1
415	20250429	130900	67701830	1883	1883	1883	1883	0
416	20250429	130800	67701830	1883	1883	1883	1883	0
417	20250429	130700	67701830	1883	1883	1883	1883	0
418	20250429	130600	67701830	1883	1878	1883	1878	112
419	20250429	130500	67491468	1880	1880	1880	1880	568
420	20250429	130400	66423628	1880	1891	1891	1878	1183
421	20250429	130300	64193446	1877	1879	1879	1877	500
422	20250429	130200	63254660	1880	1881	1883	1880	70
423	20250429	130100	63122942	1881	1879	1881	1879	1175
424	20250429	130000	60915075	1878	1878	1878	1878	0
425	20250429	125900	60915075	1878	1880	1880	1878	373
426	20250429	125800	60213890	1880	1880	1880	1880	0
427	20250429	125700	60213890	1880	1880	1880	1880	0
428	20250429	125600	60213890	1880	1880	1880	1880	0
429	20250429	125500	60213890	1880	1880	1880	1880	0
430	20250429	125400	60213890	1880	1880	1880	1880	35
431	20250429	125300	60148090	1881	1881	1881	1881	0
432	20250429	125200	60148090	1881	1881	1881	1881	0
433	20250429	125100	60148090	1881	1881	1881	1881	0
434	20250429	125000	60148090	1881	1881	1881	1881	26
435	20250429	124900	60099184	1880	1880	1880	1880	0
436	20250429	124800	60099184	1880	1880	1880	1880	287
437	20250429	124700	59559624	1880	1880	1880	1880	500
438	20250429	124600	58619624	1881	1880	1881	1880	61
439	20250429	124500	58504904	1882	1884	1884	1882	757
440	20250429	124400	57079612	1884	1884	1884	1884	224
441	20250429	124300	56657596	1885	1885	1885	1885	0
442	20250429	124200	56657596	1885	1885	1885	1885	0
443	20250429	124100	56657596	1885	1885	1885	1885	0
444	20250429	124000	56657596	1885	1885	1885	1885	424
445	20250429	123900	55858356	1886	1886	1886	1886	0
446	20250429	123800	55858356	1886	1886	1886	1886	0
447	20250429	123700	55858356	1886	1890	1890	1886	1777
448	20250429	123600	52502327	1891	1891	1891	1891	0
449	20250429	123500	52502327	1891	1891	1891	1891	0
450	20250429	123400	52502327	1891	1891	1891	1891	4
451	20250429	123300	52494763	1891	1891	1891	1891	14
452	20250429	123200	52468289	1892	1892	1892	1892	0
453	20250429	123100	52468289	1892	1893	1893	1892	571
454	20250429	123000	51387953	1894	1894	1894	1894	0
455	20250429	122900	51387953	1894	1894	1894	1894	98
456	20250429	122800	51202341	1894	1894	1894	1894	26
457	20250429	122700	51153097	1890	1890	1890	1890	0
458	20250429	122600	51153097	1890	1890	1890	1890	0
459	20250429	122500	51153097	1890	1890	1890	1890	0
460	20250429	122400	51153097	1890	1891	1891	1890	236
461	20250429	122300	50707056	1890	1890	1890	1890	0
462	20250429	122200	50707056	1890	1890	1890	1890	0
463	20250429	122100	50707056	1890	1890	1891	1890	96
464	20250429	122000	50525615	1890	1890	1890	1890	0
465	20250429	121900	50525615	1890	1890	1890	1890	0
466	20250429	121800	50525615	1890	1890	1890	1890	1
467	20250429	121700	50523725	1894	1894	1894	1894	234
468	20250429	121600	50080529	1894	1894	1894	1894	49
469	20250429	121500	49987723	1895	1895	1895	1895	0
470	20250429	121400	49987723	1895	1895	1895	1895	0
471	20250429	121300	49987723	1895	1896	1896	1895	22
472	20250429	121200	49946032	1895	1895	1895	1895	100
473	20250429	121100	49756532	1895	1895	1895	1895	300
474	20250429	121000	49188032	1896	1896	1896	1896	0
475	20250429	120900	49188032	1896	1896	1896	1896	18
476	20250429	120800	49153904	1896	1896	1896	1896	44
477	20250429	120700	49070480	1896	1896	1896	1896	147
478	20250429	120600	48791768	1897	1897	1897	1897	26
479	20250429	120500	48742446	1895	1895	1895	1895	0
480	20250429	120400	48742446	1895	1895	1895	1895	100
481	20250429	120300	48552946	1896	1896	1896	1896	237
482	20250429	120200	48103594	1896	1895	1896	1895	429
483	20250429	120100	47290353	1895	1895	1895	1895	0
484	20250429	120000	47290353	1895	1895	1895	1895	0
485	20250429	115900	47290353	1895	1895	1895	1895	0
486	20250429	115800	47290353	1895	1895	1895	1895	0
487	20250429	115700	47290353	1895	1895	1895	1895	0
488	20250429	115600	47290353	1895	1895	1895	1895	0
489	20250429	115500	47290353	1895	1895	1895	1895	0
490	20250429	115400	47290353	1895	1895	1895	1895	0
491	20250429	115300	47290353	1895	1895	1895	1895	0
492	20250429	115200	47290353	1895	1895	1895	1895	20
493	20250429	115100	47252453	1897	1897	1897	1897	0
494	20250429	115000	47252453	1897	1897	1897	1897	1
495	20250429	114900	47250556	1895	1895	1895	1895	39
496	20250429	114800	47176651	1895	1895	1895	1895	0
497	20250429	114700	47176651	1895	1895	1895	1895	108
498	20250429	114600	46971991	1897	1897	1897	1897	0
499	20250429	114500	46971991	1897	1897	1897	1897	0
500	20250429	114400	46971991	1897	1897	1897	1897	37
501	20250429	114300	46901802	1897	1896	1897	1896	72
502	20250429	114200	46765258	1896	1896	1896	1896	10
503	20250429	114100	46746298	1897	1897	1897	1897	0
504	20250429	114000	46746298	1897	1897	1897	1897	0
505	20250429	113900	46746298	1897	1897	1897	1897	0
506	20250429	113800	46746298	1897	1895	1897	1895	133
507	20250429	113700	46494001	1894	1894	1894	1894	48
508	20250429	113600	46403089	1897	1897	1897	1897	0
509	20250429	113500	46403089	1897	1897	1897	1897	0
510	20250429	113400	46403089	1897	1897	1897	1897	0
511	20250429	113300	46403089	1897	1897	1897	1897	0
512	20250429	113200	46403089	1897	1897	1897	1897	114
513	20250429	113100	46186831	1898	1898	1898	1898	123
514	20250429	113000	45953377	1897	1897	1897	1897	200
515	20250429	112900	45573977	1897	1897	1897	1897	0
516	20250429	112800	45573977	1897	1897	1897	1897	0
517	20250429	112700	45573977	1897	1897	1897	1897	0
518	20250429	112600	45573977	1897	1898	1898	1897	349
519	20250429	112500	44911577	1897	1897	1897	1897	0
520	20250429	112400	44911577	1897	1897	1897	1897	32
521	20250429	112300	44850873	1897	1897	1897	1897	0
522	20250429	112200	44850873	1897	1896	1897	1896	26
523	20250429	112100	44801568	1894	1894	1894	1894	66
524	20250429	112000	44676564	1894	1894	1894	1894	0
525	20250429	111900	44676564	1894	1894	1894	1894	0
526	20250429	111800	44676564	1894	1894	1894	1894	0
527	20250429	111700	44676564	1894	1894	1894	1894	500
528	20250429	111600	43729564	1894	1894	1894	1894	0
529	20250429	111500	43729564	1894	1894	1894	1894	200
530	20250429	111400	43350764	1898	1898	1898	1898	0
531	20250429	111300	43350764	1898	1898	1898	1898	0
532	20250429	111200	43350764	1898	1898	1898	1898	0
533	20250429	111100	43350764	1898	1898	1898	1898	0
534	20250429	111000	43350764	1898	1897	1898	1897	30
535	20250429	110900	43293844	1897	1897	1897	1897	1
536	20250429	110800	43291947	1896	1896	1896	1896	0
537	20250429	110700	43291947	1896	1896	1896	1896	36
538	20250429	110600	43223691	1896	1894	1896	1894	524
539	20250429	110500	42231232	1894	1894	1894	1894	31
540	20250429	110400	42172518	1893	1893	1893	1893	0
541	20250429	110300	42172518	1893	1893	1893	1893	1274
542	20250429	110200	39760836	1893	1893	1893	1893	0
543	20250429	110100	39760836	1893	1893	1893	1893	0
544	20250429	110000	39760836	1893	1893	1893	1893	26
545	20250429	105900	39711618	1892	1892	1892	1892	130
546	20250429	105800	39465658	1893	1893	1893	1893	0
547	20250429	105700	39465658	1893	1893	1893	1893	0
548	20250429	105600	39465658	1893	1893	1893	1893	0
549	20250429	105500	39465658	1893	1893	1893	1893	0
550	20250429	105400	39465658	1893	1893	1893	1893	1
551	20250429	105300	39463765	1892	1893	1893	1892	29
552	20250429	105200	39408878	1893	1893	1893	1893	19
553	20250429	105100	39372911	1892	1892	1892	1888	532
554	20250429	105000	38366744	1892	1892	1892	1892	0
555	20250429	104900	38366744	1892	1892	1892	1892	603
556	20250429	104800	37225868	1893	1893	1893	1893	0
557	20250429	104700	37225868	1893	1892	1893	1892	2001
558	20250429	104600	33439975	1892	1892	1892	1892	41
559	20250429	104500	33362403	1892	1892	1892	1892	0
560	20250429	104400	33362403	1892	1892	1892	1892	0
561	20250429	104300	33362403	1892	1892	1892	1892	1
562	20250429	104200	33360511	1888	1889	1889	1888	556
563	20250429	104100	32310686	1892	1892	1892	1892	7
564	20250429	104000	32297442	1893	1893	1893	1893	88
565	20250429	103900	32130858	1889	1888	1889	1888	566
566	20250429	103800	31061799	1888	1887	1888	1887	26
567	20250429	103700	31012712	1885	1885	1885	1885	91
568	20250429	103600	30841177	1885	1885	1885	1885	125
569	20250429	103500	30605552	1885	1885	1885	1885	35
570	20250429	103400	30539577	1888	1888	1888	1888	30
571	20250429	103300	30482937	1888	1888	1888	1888	0
572	20250429	103200	30482937	1888	1887	1888	1887	31
573	20250429	103100	30424439	1887	1884	1887	1882	251
574	20250429	103000	29951978	1887	1887	1887	1887	0
575	20250429	102900	29951978	1887	1887	1887	1887	13
576	20250429	102800	29927447	1883	1883	1883	1883	83
577	20250429	102700	29771158	1883	1883	1883	1883	8
578	20250429	102600	29756094	1882	1882	1882	1882	0
579	20250429	102500	29756094	1882	1882	1882	1882	0
580	20250429	102400	29756094	1882	1882	1882	1882	155
581	20250429	102300	29464384	1881	1881	1881	1881	149
582	20250429	102200	29184115	1881	1881	1881	1881	1
583	20250429	102100	29182234	1877	1877	1877	1877	0
584	20250429	102000	29182234	1877	1877	1877	1877	0
585	20250429	101900	29182234	1877	1876	1877	1876	28
586	20250429	101800	29129683	1875	1875	1875	1875	20
587	20250429	101700	29092183	1873	1874	1874	1873	333
588	20250429	101600	28468166	1877	1877	1877	1877	26
589	20250429	101500	28419364	1878	1878	1878	1878	0
590	20250429	101400	28419364	1878	1878	1878	1878	51
591	20250429	101300	28323586	1877	1877	1877	1877	100
592	20250429	101200	28135886	1877	1877	1877	1877	0
593	20250429	101100	28135886	1877	1876	1881	1876	822
594	20250429	101000	26593423	1874	1874	1874	1874	0
595	20250429	100900	26593423	1874	1874	1874	1874	0
596	20250429	100800	26593423	1874	1875	1875	1874	1000
597	20250429	100700	24718839	1878	1879	1879	1878	581
598	20250429	100600	23627153	1881	1881	1881	1881	0
599	20250429	100500	23627153	1881	1881	1881	1881	7
600	20250429	100400	23613986	1882	1882	1882	1882	1
601	20250429	100300	23612104	1881	1882	1882	1881	21
602	20250429	100200	23572583	1881	1881	1881	1881	11
603	20250429	100100	23551892	1882	1880	1882	1880	5
604	20250429	100000	23542490	1880	1880	1880	1880	0
605	20250429	095900	23542490	1880	1881	1881	1880	91
606	20250429	095800	23371409	1881	1881	1881	1881	36
607	20250429	095700	23303693	1880	1880	1880	1880	0
608	20250429	095600	23303693	1880	1882	1882	1880	647
609	20250429	095500	22086121	1883	1880	1883	1880	963
610	20250429	095400	20273980	1880	1880	1880	1880	26
611	20250429	095300	20225100	1880	1877	1880	1877	1035
612	20250429	095200	18281466	1875	1875	1875	1875	0
613	20250429	095100	18281466	1875	1873	1875	1873	112
614	20250429	095000	18071496	1872	1872	1872	1870	175
615	20250429	094900	17744177	1872	1872	1872	1872	0
616	20250429	094800	17744177	1872	1872	1872	1872	398
617	20250429	094700	16999121	1871	1873	1873	1871	78
618	20250429	094600	16853083	1876	1874	1876	1873	501
619	20250429	094500	15914577	1877	1877	1877	1877	0
620	20250429	094400	15914577	1877	1874	1877	1874	3
621	20250429	094300	15908950	1876	1878	1878	1874	779
622	20250429	094200	14447218	1878	1878	1878	1878	104
623	20250429	094100	14251906	1878	1878	1878	1878	0
624	20250429	094000	14251906	1878	1877	1878	1877	99
625	20250429	093900	14066082	1877	1874	1878	1874	1483
626	20250429	093800	11286318	1878	1878	1878	1878	0
627	20250429	093700	11286318	1878	1878	1878	1878	0
628	20250429	093600	11286318	1878	1878	1878	1878	10
629	20250429	093500	11267538	1879	1879	1879	1879	0
630	20250429	093400	11267538	1879	1879	1879	1879	0
631	20250429	093300	11267538	1879	1879	1879	1879	0
632	20250429	093200	11267538	1879	1879	1879	1879	26
633	20250429	093100	11218684	1879	1879	1879	1879	0
634	20250429	093000	11218684	1879	1879	1879	1879	10
635	20250429	092900	11199894	1880	1879	1880	1879	100
636	20250429	092800	11011927	1880	1880	1880	1880	0
637	20250429	092700	11011927	1880	1880	1880	1880	0
638	20250429	092600	11011927	1880	1880	1880	1880	0
639	20250429	092500	11011927	1880	1880	1880	1880	10
640	20250429	092400	10993127	1880	1880	1880	1880	5
641	20250429	092300	10983727	1880	1880	1880	1880	10
642	20250429	092200	10964927	1865	1865	1867	1865	63
643	20250429	092100	10847429	1865	1866	1866	1865	10
644	20250429	092000	10828777	1875	1873	1875	1873	1269
645	20250429	091900	8451230	1873	1873	1873	1873	0
646	20250429	091800	8451230	1873	1872	1873	1872	250
647	20250429	091700	7982981	1874	1874	1874	1874	0
648	20250429	091600	7982981	1874	1874	1874	1874	0
649	20250429	091500	7982981	1874	1871	1874	1871	510
650	20250429	091400	7027523	1865	1868	1868	1865	133
651	20250429	091300	6779328	1868	1868	1868	1868	0
652	20250429	091200	6779328	1868	1868	1868	1868	0
653	20250429	091100	6779328	1868	1868	1868	1868	0
654	20250429	091000	6779328	1868	1868	1868	1868	104
655	20250429	090900	6585056	1864	1864	1864	1864	30
656	20250429	090800	6529136	1868	1868	1868	1868	0
657	20250429	090700	6529136	1868	1860	1868	1860	93
658	20250429	090600	6356148	1868	1868	1868	1868	0
659	20250429	090500	6356148	1868	1858	1868	1858	2176
660	20250429	090400	2308882	1874	1874	1874	1874	0
661	20250429	090300	2308882	1874	1874	1874	1874	0
662	20250429	090200	2308882	1874	1874	1874	1874	0
663	20250429	090100	2308882	1874	1874	1874	1874	1
664	20250429	090000	2307008	1856	1856	1856	1856	1243