KissMeData/304840/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	204900	225771450	2860	2860	2860	2860	171
3	20250429	204800	225771450	2860	2860	2860	2860	0
4	20250429	204700	225771450	2860	2860	2860	2860	0
5	20250429	204600	225771450	2860	2860	2860	2860	0
6	20250429	204500	225771450	2860	2860	2860	2860	0
7	20250429	204400	225771450	2860	2860	2860	2860	0
8	20250429	204300	225771450	2860	2860	2860	2860	0
9	20250429	204200	225771450	2860	2860	2860	2860	0
10	20250429	204100	225771450	2860	2860	2860	2860	0
11	20250429	204000	225771450	2860	2860	2860	2860	0
12	20250429	203900	225771450	2860	2860	2860	2860	0
13	20250429	203800	225771450	2860	2860	2860	2860	0
14	20250429	203700	225771450	2860	2860	2860	2860	0
15	20250429	203600	225771450	2860	2860	2860	2860	0
16	20250429	203500	225771450	2860	2860	2860	2860	0
17	20250429	203400	225771450	2860	2860	2860	2860	0
18	20250429	203300	225771450	2860	2860	2860	2860	0
19	20250429	203200	225771450	2860	2860	2860	2860	0
20	20250429	203100	225771450	2860	2860	2860	2860	0
21	20250429	203000	225771450	2860	2860	2860	2860	0
22	20250429	202900	225771450	2860	2860	2860	2860	0
23	20250429	202800	225771450	2860	2860	2860	2860	0
24	20250429	202700	225771450	2860	2860	2860	2860	0
25	20250429	202600	225771450	2860	2860	2860	2860	0
26	20250429	202500	225771450	2860	2860	2860	2860	0
27	20250429	202400	225771450	2860	2860	2860	2860	0
28	20250429	202300	225771450	2860	2860	2860	2860	0
29	20250429	202200	225771450	2860	2860	2860	2860	0
30	20250429	202100	225771450	2860	2860	2860	2860	0
31	20250429	202000	225771450	2860	2860	2860	2860	0
32	20250429	201900	225771450	2860	2860	2860	2860	171
33	20250429	201800	225771450	2860	2860	2860	2860	0
34	20250429	201700	225771450	2860	2860	2860	2860	0
35	20250429	201600	225771450	2860	2860	2860	2860	0
36	20250429	201500	225771450	2860	2860	2860	2860	0
37	20250429	201400	225771450	2860	2860	2860	2860	0
38	20250429	201300	225771450	2860	2860	2860	2860	0
39	20250429	201200	225771450	2860	2860	2860	2860	0
40	20250429	201100	225771450	2860	2860	2860	2860	0
41	20250429	201000	225771450	2860	2860	2860	2860	0
42	20250429	200900	225771450	2860	2860	2860	2860	0
43	20250429	200800	225771450	2860	2860	2860	2860	0
44	20250429	200700	225771450	2860	2860	2860	2860	0
45	20250429	200600	225771450	2860	2860	2860	2860	0
46	20250429	200500	225771450	2860	2860	2860	2860	0
47	20250429	200400	225771450	2860	2860	2860	2860	0
48	20250429	200300	225771450	2860	2860	2860	2860	0
49	20250429	200200	225771450	2860	2860	2860	2860	0
50	20250429	200100	225771450	2860	2860	2860	2860	0
51	20250429	200000	225771450	2860	2860	2860	2860	0
52	20250429	195900	225771450	2860	2860	2860	2860	0
53	20250429	195800	225771450	2860	2860	2860	2860	0
54	20250429	195700	225771450	2860	2860	2860	2860	0
55	20250429	195600	225771450	2860	2860	2860	2860	0
56	20250429	195500	225771450	2860	2860	2860	2860	0
57	20250429	195400	225771450	2860	2860	2860	2860	0
58	20250429	195300	225771450	2860	2860	2860	2860	0
59	20250429	195200	225771450	2860	2860	2860	2860	0
60	20250429	195100	225771450	2860	2860	2860	2860	0
61	20250429	195000	225771450	2860	2860	2860	2860	0
62	20250429	194900	225771450	2860	2860	2860	2860	171
63	20250429	194800	225771450	2860	2860	2860	2860	0
64	20250429	194700	225771450	2860	2860	2860	2860	0
65	20250429	194600	225771450	2860	2860	2860	2860	0
66	20250429	194500	225771450	2860	2860	2860	2860	0
67	20250429	194400	225771450	2860	2860	2860	2860	0
68	20250429	194300	225771450	2860	2860	2860	2860	0
69	20250429	194200	225771450	2860	2860	2860	2860	0
70	20250429	194100	225771450	2860	2860	2860	2860	0
71	20250429	194000	225771450	2860	2860	2860	2860	0
72	20250429	193900	225771450	2860	2860	2860	2860	0
73	20250429	193800	225771450	2860	2860	2860	2860	0
74	20250429	193700	225771450	2860	2860	2860	2860	0
75	20250429	193600	225771450	2860	2860	2860	2860	0
76	20250429	193500	225771450	2860	2860	2860	2860	0
77	20250429	193400	225771450	2860	2860	2860	2860	0
78	20250429	193300	225771450	2860	2860	2860	2860	0
79	20250429	193200	225771450	2860	2860	2860	2860	0
80	20250429	193100	225771450	2860	2860	2860	2860	0
81	20250429	193000	225771450	2860	2860	2860	2860	0
82	20250429	192900	225771450	2860	2860	2860	2860	0
83	20250429	192800	225771450	2860	2860	2860	2860	0
84	20250429	192700	225771450	2860	2860	2860	2860	0
85	20250429	192600	225771450	2860	2860	2860	2860	0
86	20250429	192500	225771450	2860	2860	2860	2860	0
87	20250429	192400	225771450	2860	2860	2860	2860	0
88	20250429	192300	225771450	2860	2860	2860	2860	0
89	20250429	192200	225771450	2860	2860	2860	2860	0
90	20250429	192100	225771450	2860	2860	2860	2860	0
91	20250429	192000	225771450	2860	2860	2860	2860	0
92	20250429	191900	225771450	2860	2860	2860	2860	171
93	20250429	191800	225771450	2860	2860	2860	2860	0
94	20250429	191700	225771450	2860	2860	2860	2860	0
95	20250429	191600	225771450	2860	2860	2860	2860	0
96	20250429	191500	225771450	2860	2860	2860	2860	0
97	20250429	191400	225771450	2860	2860	2860	2860	0
98	20250429	191300	225771450	2860	2860	2860	2860	0
99	20250429	191200	225771450	2860	2860	2860	2860	0
100	20250429	191100	225771450	2860	2860	2860	2860	0
101	20250429	191000	225771450	2860	2860	2860	2860	0
102	20250429	190900	225771450	2860	2860	2860	2860	0
103	20250429	190800	225771450	2860	2860	2860	2860	0
104	20250429	190700	225771450	2860	2860	2860	2860	0
105	20250429	190600	225771450	2860	2860	2860	2860	0
106	20250429	190500	225771450	2860	2860	2860	2860	0
107	20250429	190400	225771450	2860	2860	2860	2860	0
108	20250429	190300	225771450	2860	2860	2860	2860	0
109	20250429	190200	225771450	2860	2860	2860	2860	0
110	20250429	190100	225771450	2860	2860	2860	2860	0
111	20250429	190000	225771450	2860	2860	2860	2860	0
112	20250429	185900	225771450	2860	2860	2860	2860	0
113	20250429	185800	225771450	2860	2860	2860	2860	0
114	20250429	185700	225771450	2860	2860	2860	2860	0
115	20250429	185600	225771450	2860	2860	2860	2860	0
116	20250429	185500	225771450	2860	2860	2860	2860	0
117	20250429	185400	225771450	2860	2860	2860	2860	0
118	20250429	185300	225771450	2860	2860	2860	2860	0
119	20250429	185200	225771450	2860	2860	2860	2860	0
120	20250429	185100	225771450	2860	2860	2860	2860	0
121	20250429	185000	225771450	2860	2860	2860	2860	0
122	20250429	184900	225771450	2860	2860	2860	2860	171
123	20250429	184800	225771450	2860	2860	2860	2860	0
124	20250429	184700	225771450	2860	2860	2860	2860	0
125	20250429	184600	225771450	2860	2860	2860	2860	0
126	20250429	184500	225771450	2860	2860	2860	2860	0
127	20250429	184400	225771450	2860	2860	2860	2860	0
128	20250429	184300	225771450	2860	2860	2860	2860	0
129	20250429	184200	225771450	2860	2860	2860	2860	0
130	20250429	184100	225771450	2860	2860	2860	2860	0
131	20250429	184000	225771450	2860	2860	2860	2860	0
132	20250429	183900	225771450	2860	2860	2860	2860	0
133	20250429	183800	225771450	2860	2860	2860	2860	0
134	20250429	183700	225771450	2860	2860	2860	2860	0
135	20250429	183600	225771450	2860	2860	2860	2860	0
136	20250429	183500	225771450	2860	2860	2860	2860	0
137	20250429	183400	225771450	2860	2860	2860	2860	0
138	20250429	183300	225771450	2860	2860	2860	2860	0
139	20250429	183200	225771450	2860	2860	2860	2860	0
140	20250429	183100	225771450	2860	2860	2860	2860	0
141	20250429	183000	225771450	2860	2860	2860	2860	0
142	20250429	182900	225771450	2860	2860	2860	2860	0
143	20250429	182800	225771450	2860	2860	2860	2860	0
144	20250429	182700	225771450	2860	2860	2860	2860	0
145	20250429	182600	225771450	2860	2860	2860	2860	0
146	20250429	182500	225771450	2860	2860	2860	2860	0
147	20250429	182400	225771450	2860	2860	2860	2860	0
148	20250429	182300	225771450	2860	2860	2860	2860	0
149	20250429	182200	225771450	2860	2860	2860	2860	0
150	20250429	182100	225771450	2860	2860	2860	2860	0
151	20250429	182000	225771450	2860	2860	2860	2860	0
152	20250429	181900	225771450	2860	2860	2860	2860	171
153	20250429	181800	225771450	2860	2860	2860	2860	0
154	20250429	181700	225771450	2860	2860	2860	2860	0
155	20250429	181600	225771450	2860	2860	2860	2860	0
156	20250429	181500	225771450	2860	2860	2860	2860	0
157	20250429	181400	225771450	2860	2860	2860	2860	0
158	20250429	181300	225771450	2860	2860	2860	2860	0
159	20250429	181200	225771450	2860	2860	2860	2860	0
160	20250429	181100	225771450	2860	2860	2860	2860	0
161	20250429	181000	225771450	2860	2860	2860	2860	0
162	20250429	180900	225771450	2860	2860	2860	2860	0
163	20250429	180800	225771450	2860	2860	2860	2860	0
164	20250429	180700	225771450	2860	2860	2860	2860	0
165	20250429	180600	225771450	2860	2860	2860	2860	0
166	20250429	180500	225771450	2860	2860	2860	2860	0
167	20250429	180400	225771450	2860	2860	2860	2860	0
168	20250429	180300	225771450	2860	2860	2860	2860	0
169	20250429	180200	225771450	2860	2860	2860	2860	0
170	20250429	180100	225771450	2860	2860	2860	2860	0
171	20250429	180000	225771450	2860	2860	2860	2860	0
172	20250429	175900	225771450	2860	2860	2860	2860	0
173	20250429	175800	225771450	2860	2860	2860	2860	0
174	20250429	175700	225771450	2860	2860	2860	2860	0
175	20250429	175600	225771450	2860	2860	2860	2860	0
176	20250429	175500	225771450	2860	2860	2860	2860	0
177	20250429	175400	225771450	2860	2860	2860	2860	0
178	20250429	175300	225771450	2860	2860	2860	2860	0
179	20250429	175200	225771450	2860	2860	2860	2860	0
180	20250429	175100	225771450	2860	2860	2860	2860	0
181	20250429	175000	225771450	2860	2860	2860	2860	0
182	20250429	174900	225771450	2860	2860	2860	2860	171
183	20250429	174800	225771450	2860	2860	2860	2860	0
184	20250429	174700	225771450	2860	2860	2860	2860	0
185	20250429	174600	225771450	2860	2860	2860	2860	0
186	20250429	174500	225771450	2860	2860	2860	2860	0
187	20250429	174400	225771450	2860	2860	2860	2860	0
188	20250429	174300	225771450	2860	2860	2860	2860	0
189	20250429	174200	225771450	2860	2860	2860	2860	0
190	20250429	174100	225771450	2860	2860	2860	2860	0
191	20250429	174000	225771450	2860	2860	2860	2860	0
192	20250429	173900	225771450	2860	2860	2860	2860	0
193	20250429	173800	225771450	2860	2860	2860	2860	0
194	20250429	173700	225771450	2860	2860	2860	2860	0
195	20250429	173600	225771450	2860	2860	2860	2860	0
196	20250429	173500	225771450	2860	2860	2860	2860	0
197	20250429	173400	225771450	2860	2860	2860	2860	0
198	20250429	173300	225771450	2860	2860	2860	2860	0
199	20250429	173200	225771450	2860	2860	2860	2860	0
200	20250429	173100	225771450	2860	2860	2860	2860	0
201	20250429	173000	225771450	2860	2860	2860	2860	0
202	20250429	172900	225771450	2860	2860	2860	2860	0
203	20250429	172800	225771450	2860	2860	2860	2860	0
204	20250429	172700	225771450	2860	2860	2860	2860	0
205	20250429	172600	225771450	2860	2860	2860	2860	0
206	20250429	172500	225771450	2860	2860	2860	2860	0
207	20250429	172400	225771450	2860	2860	2860	2860	0
208	20250429	172300	225771450	2860	2860	2860	2860	0
209	20250429	172200	225771450	2860	2860	2860	2860	0
210	20250429	172100	225771450	2860	2860	2860	2860	0
211	20250429	172000	225771450	2860	2860	2860	2860	0
212	20250429	171900	225771450	2860	2860	2860	2860	171
213	20250429	171800	225771450	2860	2860	2860	2860	0
214	20250429	171700	225771450	2860	2860	2860	2860	0
215	20250429	171600	225771450	2860	2860	2860	2860	0
216	20250429	171500	225771450	2860	2860	2860	2860	0
217	20250429	171400	225771450	2860	2860	2860	2860	0
218	20250429	171300	225771450	2860	2860	2860	2860	0
219	20250429	171200	225771450	2860	2860	2860	2860	0
220	20250429	171100	225771450	2860	2860	2860	2860	0
221	20250429	171000	225771450	2860	2860	2860	2860	0
222	20250429	170900	225771450	2860	2860	2860	2860	0
223	20250429	170800	225771450	2860	2860	2860	2860	0
224	20250429	170700	225771450	2860	2860	2860	2860	0
225	20250429	170600	225771450	2860	2860	2860	2860	0
226	20250429	170500	225771450	2860	2860	2860	2860	0
227	20250429	170400	225771450	2860	2860	2860	2860	0
228	20250429	170300	225771450	2860	2860	2860	2860	0
229	20250429	170200	225771450	2860	2860	2860	2860	0
230	20250429	170100	225771450	2860	2860	2860	2860	0
231	20250429	170000	225771450	2860	2860	2860	2860	0
232	20250429	165900	225771450	2860	2860	2860	2860	0
233	20250429	165800	225771450	2860	2860	2860	2860	0
234	20250429	165700	225771450	2860	2860	2860	2860	0
235	20250429	165600	225771450	2860	2860	2860	2860	0
236	20250429	165500	225771450	2860	2860	2860	2860	0
237	20250429	165400	225771450	2860	2860	2860	2860	0
238	20250429	165300	225771450	2860	2860	2860	2860	0
239	20250429	165200	225771450	2860	2860	2860	2860	0
240	20250429	165100	225771450	2860	2860	2860	2860	0
241	20250429	165000	225771450	2860	2860	2860	2860	0
242	20250429	164900	225771450	2860	2860	2860	2860	171
243	20250429	164800	225771450	2860	2860	2860	2860	0
244	20250429	164700	225771450	2860	2860	2860	2860	0
245	20250429	164600	225771450	2860	2860	2860	2860	0
246	20250429	164500	225771450	2860	2860	2860	2860	0
247	20250429	164400	225771450	2860	2860	2860	2860	0
248	20250429	164300	225771450	2860	2860	2860	2860	0
249	20250429	164200	225771450	2860	2860	2860	2860	0
250	20250429	164100	225771450	2860	2860	2860	2860	0
251	20250429	164000	225771450	2860	2860	2860	2860	0
252	20250429	163900	225771450	2860	2860	2860	2860	0
253	20250429	163800	225771450	2860	2860	2860	2860	0
254	20250429	163700	225771450	2860	2860	2860	2860	0
255	20250429	163600	225771450	2860	2860	2860	2860	0
256	20250429	163500	225771450	2860	2860	2860	2860	0
257	20250429	163400	225771450	2860	2860	2860	2860	0
258	20250429	163300	225771450	2860	2860	2860	2860	0
259	20250429	163200	225771450	2860	2860	2860	2860	0
260	20250429	163100	225771450	2860	2860	2860	2860	0
261	20250429	163000	225771450	2860	2860	2860	2860	0
262	20250429	162900	225771450	2860	2860	2860	2860	0
263	20250429	162800	225771450	2860	2860	2860	2860	0
264	20250429	162700	225771450	2860	2860	2860	2860	0
265	20250429	162600	225771450	2860	2860	2860	2860	0
266	20250429	162500	225771450	2860	2860	2860	2860	0
267	20250429	162400	225771450	2860	2860	2860	2860	0
268	20250429	162300	225771450	2860	2860	2860	2860	0
269	20250429	162200	225771450	2860	2860	2860	2860	0
270	20250429	162100	225771450	2860	2860	2860	2860	0
271	20250429	162000	225771450	2860	2860	2860	2860	0
272	20250429	161900	225771450	2860	2860	2860	2860	171
273	20250429	161800	225771450	2860	2860	2860	2860	0
274	20250429	161700	225771450	2860	2860	2860	2860	0
275	20250429	161600	225771450	2860	2860	2860	2860	0
276	20250429	161500	225771450	2860	2860	2860	2860	0
277	20250429	161400	225771450	2860	2860	2860	2860	0
278	20250429	161300	225771450	2860	2860	2860	2860	0
279	20250429	161200	225771450	2860	2860	2860	2860	0
280	20250429	161100	225771450	2860	2860	2860	2860	0
281	20250429	161000	225771450	2860	2860	2860	2860	0
282	20250429	160900	225771450	2860	2860	2860	2860	0
283	20250429	160800	225771450	2860	2860	2860	2860	0
284	20250429	160700	225771450	2860	2860	2860	2860	0
285	20250429	160600	225771450	2860	2860	2860	2860	0
286	20250429	160500	225771450	2860	2860	2860	2860	0
287	20250429	160400	225771450	2860	2860	2860	2860	0
288	20250429	160300	225771450	2860	2860	2860	2860	0
289	20250429	160200	225771450	2860	2860	2860	2860	0
290	20250429	160100	225771450	2860	2860	2860	2860	0
291	20250429	160000	225771450	2860	2860	2860	2860	0
292	20250429	155900	225771450	2860	2860	2860	2860	0
293	20250429	155800	225771450	2860	2860	2860	2860	0
294	20250429	155700	225771450	2860	2860	2860	2860	0
295	20250429	155600	225771450	2860	2860	2860	2860	0
296	20250429	155500	225771450	2860	2860	2860	2860	0
297	20250429	155400	225771450	2860	2860	2860	2860	0
298	20250429	155300	225771450	2860	2860	2860	2860	0
299	20250429	155200	225771450	2860	2860	2860	2860	0
300	20250429	155100	225771450	2860	2860	2860	2860	0
301	20250429	155000	225771450	2860	2860	2860	2860	0
302	20250429	154900	225771450	2860	2860	2860	2860	171
303	20250429	154800	225771450	2860	2860	2860	2860	0
304	20250429	154700	225771450	2860	2860	2860	2860	0
305	20250429	154600	225771450	2860	2860	2860	2860	0
306	20250429	154500	225771450	2860	2860	2860	2860	0
307	20250429	154400	225771450	2860	2860	2860	2860	0
308	20250429	154300	225771450	2860	2860	2860	2860	0
309	20250429	154200	225771450	2860	2860	2860	2860	0
310	20250429	154100	225771450	2860	2860	2860	2860	0
311	20250429	154000	225771450	2860	2860	2860	2860	0
312	20250429	153900	225771450	2860	2860	2860	2860	0
313	20250429	153800	225771450	2860	2860	2860	2860	0
314	20250429	153700	225771450	2860	2860	2860	2860	0
315	20250429	153600	225771450	2860	2860	2860	2860	0
316	20250429	153500	225771450	2860	2860	2860	2860	0
317	20250429	153400	225771450	2860	2860	2860	2860	0
318	20250429	153300	225771450	2860	2860	2860	2860	0
319	20250429	153200	225771450	2860	2860	2860	2860	0
320	20250429	153100	225771450	2860	2860	2860	2860	0
321	20250429	153000	225771450	2860	2860	2860	2860	171
322	20250429	152900	225282390	2860	2860	2860	2860	0
323	20250429	152800	225282390	2860	2860	2860	2860	0
324	20250429	152700	225282390	2860	2860	2860	2860	0
325	20250429	152600	225282390	2860	2860	2860	2860	0
326	20250429	152500	225282390	2860	2860	2860	2860	0
327	20250429	152400	225282390	2860	2860	2860	2860	0
328	20250429	152300	225282390	2860	2860	2860	2860	0
329	20250429	152200	225282390	2860	2860	2860	2860	0
330	20250429	152100	225282390	2860	2860	2860	2860	0
331	20250429	152000	225282390	2860	2860	2860	2860	0
332	20250429	151900	225282390	2860	2860	2860	2860	0
333	20250429	151800	225282390	2860	2860	2860	2860	40
334	20250429	151700	225167990	2860	2850	2860	2850	685
335	20250429	151600	223215670	2850	2850	2850	2850	0
336	20250429	151500	223215670	2850	2850	2850	2850	68
337	20250429	151400	223021870	2850	2850	2850	2850	110
338	20250429	151300	222708370	2850	2850	2850	2850	1063
339	20250429	151200	219678820	2860	2860	2860	2860	0
340	20250429	151100	219678820	2860	2860	2860	2855	165
341	20250429	151000	219207420	2855	2855	2855	2855	499
342	20250429	150900	217782775	2855	2855	2855	2855	0
343	20250429	150800	217782775	2855	2855	2855	2855	0
344	20250429	150700	217782775	2855	2855	2855	2855	0
345	20250429	150600	217782775	2855	2855	2855	2855	127
346	20250429	150500	217420190	2850	2850	2850	2850	250
347	20250429	150400	216707690	2850	2850	2850	2850	0
348	20250429	150300	216707690	2850	2850	2850	2850	0
349	20250429	150200	216707690	2850	2850	2850	2850	12
350	20250429	150100	216673490	2850	2850	2850	2850	101
351	20250429	150000	216385640	2850	2850	2850	2850	0
352	20250429	145900	216385640	2850	2850	2850	2850	51
353	20250429	145800	216240290	2860	2860	2860	2860	0
354	20250429	145700	216240290	2860	2860	2860	2860	0
355	20250429	145600	216240290	2860	2860	2860	2860	0
356	20250429	145500	216240290	2860	2860	2860	2860	0
357	20250429	145400	216240290	2860	2845	2860	2845	401
358	20250429	145300	215099430	2860	2860	2860	2860	0
359	20250429	145200	215099430	2860	2860	2860	2860	506
360	20250429	145100	213652270	2850	2850	2850	2850	0
361	20250429	145000	213652270	2850	2850	2850	2850	381
362	20250429	144900	212566420	2850	2850	2850	2850	0
363	20250429	144800	212566420	2850	2850	2850	2850	225
364	20250429	144700	211925170	2855	2855	2855	2855	336
365	20250429	144600	210965890	2855	2855	2855	2855	100
366	20250429	144500	210680390	2860	2855	2860	2855	11
367	20250429	144400	210648980	2860	2865	2865	2855	151
368	20250429	144300	210216380	2870	2870	2870	2870	0
369	20250429	144200	210216380	2870	2870	2870	2870	0
370	20250429	144100	210216380	2870	2870	2870	2870	0
371	20250429	144000	210216380	2870	2870	2870	2870	0
372	20250429	143900	210216380	2870	2870	2870	2870	1
373	20250429	143800	210213510	2870	2870	2870	2870	0
374	20250429	143700	210213510	2870	2870	2870	2870	1
375	20250429	143600	210210640	2855	2870	2870	2855	109
376	20250429	143500	209897945	2870	2870	2870	2870	0
377	20250429	143400	209897945	2870	2870	2870	2870	1
378	20250429	143300	209895075	2860	2870	2870	2860	602
379	20250429	143200	208171600	2865	2865	2865	2865	1
380	20250429	143100	208168735	2870	2870	2870	2870	0
381	20250429	143000	208168735	2870	2870	2870	2870	21
382	20250429	142900	208108465	2860	2860	2860	2860	9
383	20250429	142800	208082725	2870	2870	2870	2870	0
384	20250429	142700	208082725	2870	2870	2870	2870	0
385	20250429	142600	208082725	2870	2870	2870	2870	202
386	20250429	142500	207502985	2875	2875	2875	2875	10
387	20250429	142400	207474235	2875	2875	2875	2875	0
388	20250429	142300	207474235	2875	2875	2875	2875	0
389	20250429	142200	207474235	2875	2875	2875	2875	0
390	20250429	142100	207474235	2875	2875	2875	2875	0
391	20250429	142000	207474235	2875	2875	2875	2875	98
392	20250429	141900	207192485	2875	2875	2875	2875	0
393	20250429	141800	207192485	2875	2875	2875	2875	89
394	20250429	141700	206936610	2875	2875	2875	2875	6
395	20250429	141600	206919360	2885	2885	2885	2885	0
396	20250429	141500	206919360	2885	2885	2885	2885	0
397	20250429	141400	206919360	2885	2885	2885	2885	2
398	20250429	141300	206913590	2880	2855	2885	2855	6478
399	20250429	141200	188344630	2850	2855	2855	2850	8
400	20250429	141100	188321815	2855	2855	2855	2855	297
401	20250429	141000	187473880	2855	2855	2855	2855	0
402	20250429	140900	187473880	2855	2855	2855	2855	0
403	20250429	140800	187473880	2855	2855	2855	2855	0
404	20250429	140700	187473880	2855	2850	2855	2850	2
405	20250429	140600	187468175	2830	2860	2860	2830	1020
406	20250429	140500	184572140	2860	2860	2860	2860	0
407	20250429	140400	184572140	2860	2860	2860	2860	1
408	20250429	140300	184569280	2860	2860	2860	2860	20
409	20250429	140200	184512080	2860	2860	2860	2860	57
410	20250429	140100	184349060	2860	2860	2860	2860	0
411	20250429	140000	184349060	2860	2860	2860	2860	1
412	20250429	135900	184346200	2865	2865	2865	2865	0
413	20250429	135800	184346200	2865	2845	2865	2845	3
414	20250429	135700	184337625	2860	2860	2860	2860	0
415	20250429	135600	184337625	2860	2860	2860	2860	0
416	20250429	135500	184337625	2860	2860	2860	2860	13
417	20250429	135400	184300445	2865	2865	2865	2865	1
418	20250429	135300	184297580	2845	2860	2860	2845	1500
419	20250429	135200	180021845	2860	2860	2860	2860	58
420	20250429	135100	179855965	2860	2860	2860	2860	0
421	20250429	135000	179855965	2860	2860	2860	2860	100
422	20250429	134900	179569965	2860	2860	2860	2860	0
423	20250429	134800	179569965	2860	2855	2860	2855	155
424	20250429	134700	179127155	2855	2855	2855	2855	10
425	20250429	134600	179098605	2855	2855	2855	2855	0
426	20250429	134500	179098605	2855	2855	2855	2855	76
427	20250429	134400	178881625	2855	2855	2855	2855	1
428	20250429	134300	178878770	2850	2850	2850	2850	83
429	20250429	134200	178642220	2855	2855	2855	2855	0
430	20250429	134100	178642220	2855	2855	2855	2855	78
431	20250429	134000	178419530	2860	2860	2860	2860	0
432	20250429	133900	178419530	2860	2860	2860	2860	0
433	20250429	133800	178419530	2860	2860	2860	2860	0
434	20250429	133700	178419530	2860	2860	2860	2860	0
435	20250429	133600	178419530	2860	2860	2860	2860	0
436	20250429	133500	178419530	2860	2860	2860	2860	64
437	20250429	133400	178236490	2855	2855	2855	2855	10
438	20250429	133300	178207940	2845	2845	2845	2845	0
439	20250429	133200	178207940	2845	2845	2845	2845	1
440	20250429	133100	178205095	2850	2850	2850	2850	24
441	20250429	133000	178136695	2845	2845	2845	2845	0
442	20250429	132900	178136695	2845	2845	2845	2845	0
443	20250429	132800	178136695	2845	2845	2845	2845	0
444	20250429	132700	178136695	2845	2845	2845	2845	0
445	20250429	132600	178136695	2845	2845	2845	2845	0
446	20250429	132500	178136695	2845	2845	2845	2845	0
447	20250429	132400	178136695	2845	2845	2845	2845	1
448	20250429	132300	178133850	2845	2845	2845	2845	0
449	20250429	132200	178133850	2845	2845	2845	2845	0
450	20250429	132100	178133850	2845	2845	2845	2845	0
451	20250429	132000	178133850	2845	2845	2845	2845	0
452	20250429	131900	178133850	2845	2845	2845	2845	0
453	20250429	131800	178133850	2845	2845	2845	2845	185
454	20250429	131700	177607525	2850	2850	2850	2850	0
455	20250429	131600	177607525	2850	2850	2850	2850	0
456	20250429	131500	177607525	2850	2850	2850	2850	0
457	20250429	131400	177607525	2850	2850	2850	2850	0
458	20250429	131300	177607525	2850	2850	2850	2850	0
459	20250429	131200	177607525	2850	2850	2850	2850	0
460	20250429	131100	177607525	2850	2850	2850	2850	0
461	20250429	131000	177607525	2850	2850	2850	2850	28
462	20250429	130900	177527725	2840	2840	2840	2840	63
463	20250429	130800	177348805	2845	2850	2850	2845	241
464	20250429	130700	176662420	2850	2850	2850	2850	1000
465	20250429	130600	173812420	2850	2850	2850	2850	0
466	20250429	130500	173812420	2850	2850	2850	2850	0
467	20250429	130400	173812420	2850	2850	2850	2850	0
468	20250429	130300	173812420	2850	2850	2850	2850	0
469	20250429	130200	173812420	2850	2850	2850	2850	370
470	20250429	130100	172757920	2865	2865	2865	2865	2
471	20250429	130000	172752190	2865	2865	2865	2865	1
472	20250429	125900	172749325	2850	2850	2850	2850	12
473	20250429	125800	172715125	2865	2865	2865	2865	0
474	20250429	125700	172715125	2865	2865	2865	2865	0
475	20250429	125600	172715125	2865	2865	2865	2865	0
476	20250429	125500	172715125	2865	2860	2865	2860	2
477	20250429	125400	172709400	2855	2855	2855	2855	0
478	20250429	125300	172709400	2855	2855	2855	2855	0
479	20250429	125200	172709400	2855	2855	2855	2855	0
480	20250429	125100	172709400	2855	2855	2855	2855	200
481	20250429	125000	172138400	2865	2865	2865	2865	5
482	20250429	124900	172124075	2865	2865	2865	2865	0
483	20250429	124800	172124075	2865	2860	2865	2860	24
484	20250429	124700	172055430	2855	2855	2855	2855	2
485	20250429	124600	172049720	2860	2860	2860	2860	0
486	20250429	124500	172049720	2860	2860	2860	2860	0
487	20250429	124400	172049720	2860	2860	2860	2860	0
488	20250429	124300	172049720	2860	2860	2860	2860	0
489	20250429	124200	172049720	2860	2860	2860	2860	0
490	20250429	124100	172049720	2860	2860	2860	2860	0
491	20250429	124000	172049720	2860	2860	2860	2860	1
492	20250429	123900	172046860	2850	2850	2860	2850	487
493	20250429	123800	170658900	2865	2865	2865	2865	0
494	20250429	123700	170658900	2865	2865	2865	2865	0
495	20250429	123600	170658900	2865	2865	2865	2865	0
496	20250429	123500	170658900	2865	2865	2865	2865	0
497	20250429	123400	170658900	2865	2865	2865	2865	0
498	20250429	123300	170658900	2865	2870	2870	2865	24
499	20250429	123200	170590135	2865	2860	2870	2860	506
500	20250429	123100	169140465	2855	2855	2855	2855	0
501	20250429	123000	169140465	2855	2855	2855	2855	15
502	20250429	122900	169097640	2855	2855	2855	2855	8
503	20250429	122800	169074800	2870	2870	2870	2870	1
504	20250429	122700	169071930	2855	2855	2855	2855	20
505	20250429	122600	169014830	2870	2870	2870	2870	0
506	20250429	122500	169014830	2870	2865	2870	2865	6
507	20250429	122400	168997635	2860	2860	2860	2860	1303
508	20250429	122300	165271055	2860	2860	2860	2860	1
509	20250429	122200	165268195	2855	2855	2855	2855	0
510	20250429	122100	165268195	2855	2855	2855	2855	1
511	20250429	122000	165265340	2860	2860	2860	2860	93
512	20250429	121900	164999360	2860	2860	2860	2860	0
513	20250429	121800	164999360	2860	2860	2860	2855	17
514	20250429	121700	164950745	2860	2860	2860	2860	0
515	20250429	121600	164950745	2860	2860	2860	2860	0
516	20250429	121500	164950745	2860	2860	2860	2860	4
517	20250429	121400	164939305	2860	2860	2860	2860	0
518	20250429	121300	164939305	2860	2850	2860	2850	500
519	20250429	121200	163513530	2860	2860	2860	2860	0
520	20250429	121100	163513530	2860	2860	2860	2860	0
521	20250429	121000	163513530	2860	2860	2860	2860	1
522	20250429	120900	163510670	2860	2860	2860	2860	0
523	20250429	120800	163510670	2860	2860	2860	2860	0
524	20250429	120700	163510670	2860	2860	2860	2860	0
525	20250429	120600	163510670	2860	2850	2860	2850	168
526	20250429	120500	163031190	2860	2860	2860	2860	1
527	20250429	120400	163028330	2855	2855	2855	2855	0
528	20250429	120300	163028330	2855	2855	2855	2855	10
529	20250429	120200	162999780	2855	2855	2855	2855	0
530	20250429	120100	162999780	2855	2855	2855	2855	0
531	20250429	120000	162999780	2855	2855	2855	2855	0
532	20250429	115900	162999780	2855	2850	2855	2850	428
533	20250429	115800	161779840	2855	2855	2855	2855	0
534	20250429	115700	161779840	2855	2860	2860	2855	21
535	20250429	115600	161719880	2855	2855	2855	2855	40
536	20250429	115500	161605680	2850	2850	2850	2850	0
537	20250429	115400	161605680	2850	2850	2850	2850	0
538	20250429	115300	161605680	2850	2850	2850	2850	0
539	20250429	115200	161605680	2850	2850	2850	2850	0
540	20250429	115100	161605680	2850	2850	2850	2850	0
541	20250429	115000	161605680	2850	2850	2850	2850	43
542	20250429	114900	161483130	2850	2850	2850	2850	0
543	20250429	114800	161483130	2850	2850	2850	2850	0
544	20250429	114700	161483130	2850	2850	2850	2850	0
545	20250429	114600	161483130	2850	2850	2850	2850	750
546	20250429	114500	159345630	2845	2840	2845	2840	1765
547	20250429	114400	154325030	2840	2840	2840	2840	59
548	20250429	114300	154157470	2840	2840	2840	2840	0
549	20250429	114200	154157470	2840	2840	2840	2840	0
550	20250429	114100	154157470	2840	2840	2840	2840	0
551	20250429	114000	154157470	2840	2840	2840	2840	1
552	20250429	113900	154154630	2830	2830	2830	2830	4
553	20250429	113800	154143310	2840	2840	2840	2840	0
554	20250429	113700	154143310	2840	2840	2840	2840	5
555	20250429	113600	154129110	2845	2845	2845	2845	0
556	20250429	113500	154129110	2845	2845	2845	2845	0
557	20250429	113400	154129110	2845	2840	2845	2840	3
558	20250429	113300	154120585	2840	2840	2840	2840	0
559	20250429	113200	154120585	2840	2845	2845	2840	50
560	20250429	113100	153978580	2840	2840	2840	2840	58
561	20250429	113000	153813860	2840	2830	2840	2825	93
562	20250429	112900	153550340	2835	2835	2835	2835	0
563	20250429	112800	153550340	2835	2835	2835	2835	18
564	20250429	112700	153499310	2830	2830	2830	2830	346
565	20250429	112600	152520130	2840	2840	2840	2840	0
566	20250429	112500	152520130	2840	2840	2840	2840	0
567	20250429	112400	152520130	2840	2840	2840	2840	0
568	20250429	112300	152520130	2840	2840	2840	2840	0
569	20250429	112200	152520130	2840	2840	2840	2840	0
570	20250429	112100	152520130	2840	2840	2840	2840	0
571	20250429	112000	152520130	2840	2840	2840	2840	0
572	20250429	111900	152520130	2840	2840	2840	2840	0
573	20250429	111800	152520130	2840	2830	2840	2830	19
574	20250429	111700	152466350	2830	2825	2830	2820	406
575	20250429	111600	151320275	2820	2820	2820	2820	1
576	20250429	111500	151317455	2820	2820	2820	2820	0
577	20250429	111400	151317455	2820	2820	2820	2820	0
578	20250429	111300	151317455	2820	2830	2835	2820	402
579	20250429	111200	150183790	2830	2830	2830	2830	4
580	20250429	111100	150172470	2835	2835	2835	2835	0
581	20250429	111000	150172470	2835	2835	2835	2835	1
582	20250429	110900	150169635	2820	2840	2840	2820	342
583	20250429	110800	149203305	2840	2840	2840	2840	0
584	20250429	110700	149203305	2840	2840	2840	2840	10
585	20250429	110600	149174905	2840	2840	2840	2840	0
586	20250429	110500	149174905	2840	2840	2840	2840	0
587	20250429	110400	149174905	2840	2840	2840	2840	0
588	20250429	110300	149174905	2840	2840	2840	2840	0
589	20250429	110200	149174905	2840	2840	2840	2840	12
590	20250429	110100	149140825	2840	2840	2840	2840	1263
591	20250429	110000	145553905	2845	2845	2845	2845	1
592	20250429	105900	145551060	2835	2835	2835	2835	1000
593	20250429	105800	142716060	2835	2835	2835	2835	0
594	20250429	105700	142716060	2835	2835	2835	2835	0
595	20250429	105600	142716060	2835	2835	2835	2835	0
596	20250429	105500	142716060	2835	2835	2835	2835	0
597	20250429	105400	142716060	2835	2830	2835	2830	2
598	20250429	105300	142710395	2820	2820	2820	2820	0
599	20250429	105200	142710395	2820	2820	2820	2820	0
600	20250429	105100	142710395	2820	2820	2820	2820	0
601	20250429	105000	142710395	2820	2820	2820	2820	0
602	20250429	104900	142710395	2820	2825	2825	2820	114
603	20250429	104800	142388370	2825	2825	2825	2825	0
604	20250429	104700	142388370	2825	2825	2825	2825	0
605	20250429	104600	142388370	2825	2825	2825	2825	0
606	20250429	104500	142388370	2825	2825	2825	2825	0
607	20250429	104400	142388370	2825	2825	2825	2825	0
608	20250429	104300	142388370	2825	2825	2825	2825	0
609	20250429	104200	142388370	2825	2825	2825	2825	3
610	20250429	104100	142379895	2820	2820	2820	2820	0
611	20250429	104000	142379895	2820	2820	2820	2820	0
612	20250429	103900	142379895	2820	2825	2825	2820	381
613	20250429	103800	141304250	2830	2830	2830	2830	1
614	20250429	103700	141301420	2825	2825	2825	2825	2
615	20250429	103600	141295770	2825	2825	2825	2825	0
616	20250429	103500	141295770	2825	2830	2830	2825	34
617	20250429	103400	141199710	2835	2835	2835	2835	3
618	20250429	103300	141191205	2830	2830	2830	2830	0
619	20250429	103200	141191205	2830	2835	2835	2830	3
620	20250429	103100	141182705	2825	2835	2835	2825	312
621	20250429	103000	140300655	2835	2835	2835	2835	1
622	20250429	102900	140297820	2820	2835	2835	2820	3
623	20250429	102800	140289330	2835	2835	2835	2835	10
624	20250429	102700	140260980	2835	2835	2835	2835	0
625	20250429	102600	140260980	2835	2835	2835	2835	1
626	20250429	102500	140258145	2830	2830	2830	2830	7
627	20250429	102400	140238335	2820	2835	2835	2820	502
628	20250429	102300	138822620	2830	2835	2835	2830	5
629	20250429	102200	138808455	2830	2835	2840	2820	185
630	20250429	102100	138286620	2825	2840	2840	2825	228
631	20250429	102000	137642145	2825	2845	2845	2825	1233
632	20250429	101900	134158800	2845	2845	2845	2845	10
633	20250429	101800	134130350	2845	2845	2845	2845	9
634	20250429	101700	134104745	2845	2845	2845	2845	13
635	20250429	101600	134067760	2845	2850	2850	2845	18
636	20250429	101500	134016465	2850	2850	2850	2845	587
637	20250429	101400	132343715	2850	2855	2855	2840	153
638	20250429	101300	131908435	2850	2855	2855	2850	1021
639	20250429	101200	128993855	2855	2850	2855	2835	911
640	20250429	101100	126404940	2855	2850	2855	2850	11685
641	20250429	101000	93102685	2850	2840	2850	2840	1217
642	20250429	100900	89642930	2840	2830	2840	2830	608
643	20250429	100800	87920230	2830	2825	2830	2825	439
644	20250429	100700	86680050	2820	2820	2820	2815	13883
645	20250429	100600	47530135	2815	2815	2815	2815	2
646	20250429	100500	47524505	2815	2815	2815	2815	181
647	20250429	100400	47014990	2820	2820	2820	2820	26
648	20250429	100300	46941670	2820	2820	2820	2820	184
649	20250429	100200	46422790	2820	2820	2820	2820	25
650	20250429	100100	46352290	2820	2815	2820	2815	246
651	20250429	100000	45659215	2805	2815	2815	2805	38
652	20250429	095900	45552265	2805	2805	2805	2805	4
653	20250429	095800	45541045	2815	2815	2815	2815	0
654	20250429	095700	45541045	2815	2815	2815	2815	0
655	20250429	095600	45541045	2815	2815	2815	2815	20
656	20250429	095500	45484745	2815	2815	2815	2815	20
657	20250429	095400	45428445	2815	2815	2815	2815	40
658	20250429	095300	45315845	2810	2810	2810	2810	36
659	20250429	095200	45214685	2815	2815	2815	2815	50
660	20250429	095100	45073935	2810	2810	2810	2810	4
661	20250429	095000	45062695	2810	2810	2810	2810	48
662	20250429	094900	44927815	2810	2810	2810	2810	52
663	20250429	094800	44781695	2805	2805	2805	2805	6
664	20250429	094700	44764865	2810	2810	2810	2810	2
665	20250429	094600	44759245	2810	2810	2810	2810	0
666	20250429	094500	44759245	2810	2810	2810	2810	0
667	20250429	094400	44759245	2810	2810	2810	2810	62
668	20250429	094300	44585025	2810	2810	2810	2805	112
669	20250429	094200	44270810	2805	2805	2805	2805	1
670	20250429	094100	44268005	2800	2805	2805	2800	193
671	20250429	094000	43726715	2815	2815	2815	2815	0
672	20250429	093900	43726715	2815	2815	2815	2815	1
673	20250429	093800	43723900	2815	2815	2815	2815	0
674	20250429	093700	43723900	2815	2815	2815	2815	0
675	20250429	093600	43723900	2815	2815	2815	2815	2
676	20250429	093500	43718270	2825	2825	2825	2825	0
677	20250429	093400	43718270	2825	2825	2825	2825	0
678	20250429	093300	43718270	2825	2815	2825	2815	109
679	20250429	093200	43411300	2815	2815	2815	2815	21
680	20250429	093100	43352185	2815	2815	2815	2815	30
681	20250429	093000	43267735	2810	2820	2820	2810	20
682	20250429	092900	43211435	2820	2820	2820	2820	0
683	20250429	092800	43211435	2820	2820	2820	2820	19
684	20250429	092700	43157855	2810	2800	2810	2790	5791
685	20250429	092600	26941685	2800	2810	2810	2800	471
686	20250429	092500	25619130	2820	2820	2820	2820	0
687	20250429	092400	25619130	2820	2820	2820	2820	0
688	20250429	092300	25619130	2820	2820	2820	2820	115
689	20250429	092200	25294830	2815	2815	2815	2815	10
690	20250429	092100	25266680	2815	2815	2815	2810	83
691	20250429	092000	25033085	2815	2815	2815	2815	12
692	20250429	091900	24999305	2810	2810	2810	2810	0
693	20250429	091800	24999305	2810	2815	2815	2810	20
694	20250429	091700	24943020	2815	2815	2815	2815	91
695	20250429	091600	24686855	2800	2800	2800	2800	700
696	20250429	091500	22726855	2800	2810	2820	2800	1153
697	20250429	091400	19496635	2810	2815	2815	2810	313
698	20250429	091300	18615800	2820	2820	2820	2820	0
699	20250429	091200	18615800	2820	2820	2820	2820	131
700	20250429	091100	18246380	2835	2835	2835	2835	0
701	20250429	091000	18246380	2835	2835	2835	2835	340
702	20250429	090900	17282480	2820	2845	2845	2820	558
703	20250429	090800	15704005	2835	2840	2840	2835	823
704	20250429	090700	13366800	2845	2845	2845	2845	98
705	20250429	090600	13087990	2845	2840	2845	2840	6
706	20250429	090500	13070945	2830	2860	2860	2830	524
707	20250429	090400	11587445	2850	2830	2850	2830	650
708	20250429	090300	9741590	2825	2790	2825	2785	932
709	20250429	090200	7133320	2780	2810	2810	2780	1225
710	20250429	090100	3702840	2860	2845	2860	2845	1015
711	20250429	090000	815100	2850	2800	2850	2800	290