KissMeData/309930/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	205000	97480749	1980	1980	1980	1980	3963
3	20250428	204900	97480749	1980	1980	1980	1980	0
4	20250428	204800	97480749	1980	1980	1980	1980	0
5	20250428	204700	97480749	1980	1980	1980	1980	0
6	20250428	204600	97480749	1980	1980	1980	1980	0
7	20250428	204500	97480749	1980	1980	1980	1980	0
8	20250428	204400	97480749	1980	1980	1980	1980	0
9	20250428	204300	97480749	1980	1980	1980	1980	0
10	20250428	204200	97480749	1980	1980	1980	1980	0
11	20250428	204100	97480749	1980	1980	1980	1980	0
12	20250428	204000	97480749	1980	1980	1980	1980	0
13	20250428	203900	97480749	1980	1980	1980	1980	0
14	20250428	203800	97480749	1980	1980	1980	1980	0
15	20250428	203700	97480749	1980	1980	1980	1980	0
16	20250428	203600	97480749	1980	1980	1980	1980	0
17	20250428	203500	97480749	1980	1980	1980	1980	0
18	20250428	203400	97480749	1980	1980	1980	1980	0
19	20250428	203300	97480749	1980	1980	1980	1980	0
20	20250428	203200	97480749	1980	1980	1980	1980	0
21	20250428	203100	97480749	1980	1980	1980	1980	0
22	20250428	203000	97480749	1980	1980	1980	1980	0
23	20250428	202900	97480749	1980	1980	1980	1980	0
24	20250428	202800	97480749	1980	1980	1980	1980	0
25	20250428	202700	97480749	1980	1980	1980	1980	0
26	20250428	202600	97480749	1980	1980	1980	1980	0
27	20250428	202500	97480749	1980	1980	1980	1980	0
28	20250428	202400	97480749	1980	1980	1980	1980	0
29	20250428	202300	97480749	1980	1980	1980	1980	0
30	20250428	202200	97480749	1980	1980	1980	1980	0
31	20250428	202100	97480749	1980	1980	1980	1980	0
32	20250428	202000	97480749	1980	1980	1980	1980	3963
33	20250428	201900	97480749	1980	1980	1980	1980	0
34	20250428	201800	97480749	1980	1980	1980	1980	0
35	20250428	201700	97480749	1980	1980	1980	1980	0
36	20250428	201600	97480749	1980	1980	1980	1980	0
37	20250428	201500	97480749	1980	1980	1980	1980	0
38	20250428	201400	97480749	1980	1980	1980	1980	0
39	20250428	201300	97480749	1980	1980	1980	1980	0
40	20250428	201200	97480749	1980	1980	1980	1980	0
41	20250428	201100	97480749	1980	1980	1980	1980	0
42	20250428	201000	97480749	1980	1980	1980	1980	0
43	20250428	200900	97480749	1980	1980	1980	1980	0
44	20250428	200800	97480749	1980	1980	1980	1980	0
45	20250428	200700	97480749	1980	1980	1980	1980	0
46	20250428	200600	97480749	1980	1980	1980	1980	0
47	20250428	200500	97480749	1980	1980	1980	1980	0
48	20250428	200400	97480749	1980	1980	1980	1980	0
49	20250428	200300	97480749	1980	1980	1980	1980	0
50	20250428	200200	97480749	1980	1980	1980	1980	0
51	20250428	200100	97480749	1980	1980	1980	1980	0
52	20250428	200000	97480749	1980	1980	1980	1980	0
53	20250428	195900	97480749	1980	1980	1980	1980	0
54	20250428	195800	97480749	1980	1980	1980	1980	0
55	20250428	195700	97480749	1980	1980	1980	1980	0
56	20250428	195600	97480749	1980	1980	1980	1980	0
57	20250428	195500	97480749	1980	1980	1980	1980	0
58	20250428	195400	97480749	1980	1980	1980	1980	0
59	20250428	195300	97480749	1980	1980	1980	1980	0
60	20250428	195200	97480749	1980	1980	1980	1980	0
61	20250428	195100	97480749	1980	1980	1980	1980	0
62	20250428	195000	97480749	1980	1980	1980	1980	3963
63	20250428	194900	97480749	1980	1980	1980	1980	0
64	20250428	194800	97480749	1980	1980	1980	1980	0
65	20250428	194700	97480749	1980	1980	1980	1980	0
66	20250428	194600	97480749	1980	1980	1980	1980	0
67	20250428	194500	97480749	1980	1980	1980	1980	0
68	20250428	194400	97480749	1980	1980	1980	1980	0
69	20250428	194300	97480749	1980	1980	1980	1980	0
70	20250428	194200	97480749	1980	1980	1980	1980	0
71	20250428	194100	97480749	1980	1980	1980	1980	0
72	20250428	194000	97480749	1980	1980	1980	1980	0
73	20250428	193900	97480749	1980	1980	1980	1980	0
74	20250428	193800	97480749	1980	1980	1980	1980	0
75	20250428	193700	97480749	1980	1980	1980	1980	0
76	20250428	193600	97480749	1980	1980	1980	1980	0
77	20250428	193500	97480749	1980	1980	1980	1980	0
78	20250428	193400	97480749	1980	1980	1980	1980	0
79	20250428	193300	97480749	1980	1980	1980	1980	0
80	20250428	193200	97480749	1980	1980	1980	1980	0
81	20250428	193100	97480749	1980	1980	1980	1980	0
82	20250428	193000	97480749	1980	1980	1980	1980	0
83	20250428	192900	97480749	1980	1980	1980	1980	0
84	20250428	192800	97480749	1980	1980	1980	1980	0
85	20250428	192700	97480749	1980	1980	1980	1980	0
86	20250428	192600	97480749	1980	1980	1980	1980	0
87	20250428	192500	97480749	1980	1980	1980	1980	0
88	20250428	192400	97480749	1980	1980	1980	1980	0
89	20250428	192300	97480749	1980	1980	1980	1980	0
90	20250428	192200	97480749	1980	1980	1980	1980	0
91	20250428	192100	97480749	1980	1980	1980	1980	0
92	20250428	192000	97480749	1980	1980	1980	1980	3963
93	20250428	191900	97480749	1980	1980	1980	1980	0
94	20250428	191800	97480749	1980	1980	1980	1980	0
95	20250428	191700	97480749	1980	1980	1980	1980	0
96	20250428	191600	97480749	1980	1980	1980	1980	0
97	20250428	191500	97480749	1980	1980	1980	1980	0
98	20250428	191400	97480749	1980	1980	1980	1980	0
99	20250428	191300	97480749	1980	1980	1980	1980	0
100	20250428	191200	97480749	1980	1980	1980	1980	0
101	20250428	191100	97480749	1980	1980	1980	1980	0
102	20250428	191000	97480749	1980	1980	1980	1980	0
103	20250428	190900	97480749	1980	1980	1980	1980	0
104	20250428	190800	97480749	1980	1980	1980	1980	0
105	20250428	190700	97480749	1980	1980	1980	1980	0
106	20250428	190600	97480749	1980	1980	1980	1980	0
107	20250428	190500	97480749	1980	1980	1980	1980	0
108	20250428	190400	97480749	1980	1980	1980	1980	0
109	20250428	190300	97480749	1980	1980	1980	1980	0
110	20250428	190200	97480749	1980	1980	1980	1980	0
111	20250428	190100	97480749	1980	1980	1980	1980	0
112	20250428	190000	97480749	1980	1980	1980	1980	0
113	20250428	185900	97480749	1980	1980	1980	1980	0
114	20250428	185800	97480749	1980	1980	1980	1980	0
115	20250428	185700	97480749	1980	1980	1980	1980	0
116	20250428	185600	97480749	1980	1980	1980	1980	0
117	20250428	185500	97480749	1980	1980	1980	1980	0
118	20250428	185400	97480749	1980	1980	1980	1980	0
119	20250428	185300	97480749	1980	1980	1980	1980	0
120	20250428	185200	97480749	1980	1980	1980	1980	0
121	20250428	185100	97480749	1980	1980	1980	1980	0
122	20250428	185000	97480749	1980	1980	1980	1980	3963
123	20250428	184900	97480749	1980	1980	1980	1980	0
124	20250428	184800	97480749	1980	1980	1980	1980	0
125	20250428	184700	97480749	1980	1980	1980	1980	0
126	20250428	184600	97480749	1980	1980	1980	1980	0
127	20250428	184500	97480749	1980	1980	1980	1980	0
128	20250428	184400	97480749	1980	1980	1980	1980	0
129	20250428	184300	97480749	1980	1980	1980	1980	0
130	20250428	184200	97480749	1980	1980	1980	1980	0
131	20250428	184100	97480749	1980	1980	1980	1980	0
132	20250428	184000	97480749	1980	1980	1980	1980	0
133	20250428	183900	97480749	1980	1980	1980	1980	0
134	20250428	183800	97480749	1980	1980	1980	1980	0
135	20250428	183700	97480749	1980	1980	1980	1980	0
136	20250428	183600	97480749	1980	1980	1980	1980	0
137	20250428	183500	97480749	1980	1980	1980	1980	0
138	20250428	183400	97480749	1980	1980	1980	1980	0
139	20250428	183300	97480749	1980	1980	1980	1980	0
140	20250428	183200	97480749	1980	1980	1980	1980	0
141	20250428	183100	97480749	1980	1980	1980	1980	0
142	20250428	183000	97480749	1980	1980	1980	1980	0
143	20250428	182900	97480749	1980	1980	1980	1980	0
144	20250428	182800	97480749	1980	1980	1980	1980	0
145	20250428	182700	97480749	1980	1980	1980	1980	0
146	20250428	182600	97480749	1980	1980	1980	1980	0
147	20250428	182500	97480749	1980	1980	1980	1980	0
148	20250428	182400	97480749	1980	1980	1980	1980	0
149	20250428	182300	97480749	1980	1980	1980	1980	0
150	20250428	182200	97480749	1980	1980	1980	1980	0
151	20250428	182100	97480749	1980	1980	1980	1980	0
152	20250428	182000	97480749	1980	1980	1980	1980	3963
153	20250428	181900	97480749	1980	1980	1980	1980	0
154	20250428	181800	97480749	1980	1980	1980	1980	0
155	20250428	181700	97480749	1980	1980	1980	1980	0
156	20250428	181600	97480749	1980	1980	1980	1980	0
157	20250428	181500	97480749	1980	1980	1980	1980	0
158	20250428	181400	97480749	1980	1980	1980	1980	0
159	20250428	181300	97480749	1980	1980	1980	1980	0
160	20250428	181200	97480749	1980	1980	1980	1980	0
161	20250428	181100	97480749	1980	1980	1980	1980	0
162	20250428	181000	97480749	1980	1980	1980	1980	0
163	20250428	180900	97480749	1980	1980	1980	1980	0
164	20250428	180800	97480749	1980	1980	1980	1980	0
165	20250428	180700	97480749	1980	1980	1980	1980	0
166	20250428	180600	97480749	1980	1980	1980	1980	0
167	20250428	180500	97480749	1980	1980	1980	1980	0
168	20250428	180400	97480749	1980	1980	1980	1980	0
169	20250428	180300	97480749	1980	1980	1980	1980	0
170	20250428	180200	97480749	1980	1980	1980	1980	0
171	20250428	180100	97480749	1980	1980	1980	1980	0
172	20250428	180000	97480749	1980	1980	1980	1980	0
173	20250428	175900	97480749	1980	1980	1980	1980	0
174	20250428	175800	97480749	1980	1980	1980	1980	0
175	20250428	175700	97480749	1980	1980	1980	1980	0
176	20250428	175600	97480749	1980	1980	1980	1980	0
177	20250428	175500	97480749	1980	1980	1980	1980	0
178	20250428	175400	97480749	1980	1980	1980	1980	0
179	20250428	175300	97480749	1980	1980	1980	1980	0
180	20250428	175200	97480749	1980	1980	1980	1980	0
181	20250428	175100	97480749	1980	1980	1980	1980	0
182	20250428	175000	97480749	1980	1980	1980	1980	3963
183	20250428	174900	97480749	1980	1980	1980	1980	0
184	20250428	174800	97480749	1980	1980	1980	1980	0
185	20250428	174700	97480749	1980	1980	1980	1980	0
186	20250428	174600	97480749	1980	1980	1980	1980	0
187	20250428	174500	97480749	1980	1980	1980	1980	0
188	20250428	174400	97480749	1980	1980	1980	1980	0
189	20250428	174300	97480749	1980	1980	1980	1980	0
190	20250428	174200	97480749	1980	1980	1980	1980	0
191	20250428	174100	97480749	1980	1980	1980	1980	0
192	20250428	174000	97480749	1980	1980	1980	1980	0
193	20250428	173900	97480749	1980	1980	1980	1980	0
194	20250428	173800	97480749	1980	1980	1980	1980	0
195	20250428	173700	97480749	1980	1980	1980	1980	0
196	20250428	173600	97480749	1980	1980	1980	1980	0
197	20250428	173500	97480749	1980	1980	1980	1980	0
198	20250428	173400	97480749	1980	1980	1980	1980	0
199	20250428	173300	97480749	1980	1980	1980	1980	0
200	20250428	173200	97480749	1980	1980	1980	1980	0
201	20250428	173100	97480749	1980	1980	1980	1980	0
202	20250428	173000	97480749	1980	1980	1980	1980	0
203	20250428	172900	97480749	1980	1980	1980	1980	0
204	20250428	172800	97480749	1980	1980	1980	1980	0
205	20250428	172700	97480749	1980	1980	1980	1980	0
206	20250428	172600	97480749	1980	1980	1980	1980	0
207	20250428	172500	97480749	1980	1980	1980	1980	0
208	20250428	172400	97480749	1980	1980	1980	1980	0
209	20250428	172300	97480749	1980	1980	1980	1980	0
210	20250428	172200	97480749	1980	1980	1980	1980	0
211	20250428	172100	97480749	1980	1980	1980	1980	0
212	20250428	172000	97480749	1980	1980	1980	1980	3963
213	20250428	171900	97480749	1980	1980	1980	1980	0
214	20250428	171800	97480749	1980	1980	1980	1980	0
215	20250428	171700	97480749	1980	1980	1980	1980	0
216	20250428	171600	97480749	1980	1980	1980	1980	0
217	20250428	171500	97480749	1980	1980	1980	1980	0
218	20250428	171400	97480749	1980	1980	1980	1980	0
219	20250428	171300	97480749	1980	1980	1980	1980	0
220	20250428	171200	97480749	1980	1980	1980	1980	0
221	20250428	171100	97480749	1980	1980	1980	1980	0
222	20250428	171000	97480749	1980	1980	1980	1980	0
223	20250428	170900	97480749	1980	1980	1980	1980	0
224	20250428	170800	97480749	1980	1980	1980	1980	0
225	20250428	170700	97480749	1980	1980	1980	1980	0
226	20250428	170600	97480749	1980	1980	1980	1980	0
227	20250428	170500	97480749	1980	1980	1980	1980	0
228	20250428	170400	97480749	1980	1980	1980	1980	0
229	20250428	170300	97480749	1980	1980	1980	1980	0
230	20250428	170200	97480749	1980	1980	1980	1980	0
231	20250428	170100	97480749	1980	1980	1980	1980	0
232	20250428	170000	97480749	1980	1980	1980	1980	0
233	20250428	165900	97480749	1980	1980	1980	1980	0
234	20250428	165800	97480749	1980	1980	1980	1980	0
235	20250428	165700	97480749	1980	1980	1980	1980	0
236	20250428	165600	97480749	1980	1980	1980	1980	0
237	20250428	165500	97480749	1980	1980	1980	1980	0
238	20250428	165400	97480749	1980	1980	1980	1980	0
239	20250428	165300	97480749	1980	1980	1980	1980	0
240	20250428	165200	97480749	1980	1980	1980	1980	0
241	20250428	165100	97480749	1980	1980	1980	1980	0
242	20250428	165000	97480749	1980	1980	1980	1980	3963
243	20250428	164900	97480749	1980	1980	1980	1980	0
244	20250428	164800	97480749	1980	1980	1980	1980	0
245	20250428	164700	97480749	1980	1980	1980	1980	0
246	20250428	164600	97480749	1980	1980	1980	1980	0
247	20250428	164500	97480749	1980	1980	1980	1980	0
248	20250428	164400	97480749	1980	1980	1980	1980	0
249	20250428	164300	97480749	1980	1980	1980	1980	0
250	20250428	164200	97480749	1980	1980	1980	1980	0
251	20250428	164100	97480749	1980	1980	1980	1980	0
252	20250428	164000	97480749	1980	1980	1980	1980	0
253	20250428	163900	97480749	1980	1980	1980	1980	0
254	20250428	163800	97480749	1980	1980	1980	1980	0
255	20250428	163700	97480749	1980	1980	1980	1980	0
256	20250428	163600	97480749	1980	1980	1980	1980	0
257	20250428	163500	97480749	1980	1980	1980	1980	0
258	20250428	163400	97480749	1980	1980	1980	1980	0
259	20250428	163300	97480749	1980	1980	1980	1980	0
260	20250428	163200	97480749	1980	1980	1980	1980	0
261	20250428	163100	97480749	1980	1980	1980	1980	0
262	20250428	163000	97480749	1980	1980	1980	1980	0
263	20250428	162900	97480749	1980	1980	1980	1980	0
264	20250428	162800	97480749	1980	1980	1980	1980	0
265	20250428	162700	97480749	1980	1980	1980	1980	0
266	20250428	162600	97480749	1980	1980	1980	1980	0
267	20250428	162500	97480749	1980	1980	1980	1980	0
268	20250428	162400	97480749	1980	1980	1980	1980	0
269	20250428	162300	97480749	1980	1980	1980	1980	0
270	20250428	162200	97480749	1980	1980	1980	1980	0
271	20250428	162100	97480749	1980	1980	1980	1980	0
272	20250428	162000	97480749	1980	1980	1980	1980	3963
273	20250428	161900	97480749	1980	1980	1980	1980	0
274	20250428	161800	97480749	1980	1980	1980	1980	0
275	20250428	161700	97480749	1980	1980	1980	1980	0
276	20250428	161600	97480749	1980	1980	1980	1980	0
277	20250428	161500	97480749	1980	1980	1980	1980	0
278	20250428	161400	97480749	1980	1980	1980	1980	0
279	20250428	161300	97480749	1980	1980	1980	1980	0
280	20250428	161200	97480749	1980	1980	1980	1980	0
281	20250428	161100	97480749	1980	1980	1980	1980	0
282	20250428	161000	97480749	1980	1980	1980	1980	0
283	20250428	160900	97480749	1980	1980	1980	1980	0
284	20250428	160800	97480749	1980	1980	1980	1980	0
285	20250428	160700	97480749	1980	1980	1980	1980	0
286	20250428	160600	97480749	1980	1980	1980	1980	0
287	20250428	160500	97480749	1980	1980	1980	1980	0
288	20250428	160400	97480749	1980	1980	1980	1980	0
289	20250428	160300	97480749	1980	1980	1980	1980	0
290	20250428	160200	97480749	1980	1980	1980	1980	0
291	20250428	160100	97480749	1980	1980	1980	1980	0
292	20250428	160000	97480749	1980	1980	1980	1980	0
293	20250428	155900	97480749	1980	1980	1980	1980	0
294	20250428	155800	97480749	1980	1980	1980	1980	0
295	20250428	155700	97480749	1980	1980	1980	1980	0
296	20250428	155600	97480749	1980	1980	1980	1980	0
297	20250428	155500	97480749	1980	1980	1980	1980	0
298	20250428	155400	97480749	1980	1980	1980	1980	0
299	20250428	155300	97480749	1980	1980	1980	1980	0
300	20250428	155200	97480749	1980	1980	1980	1980	0
301	20250428	155100	97480749	1980	1980	1980	1980	0
302	20250428	155000	97480749	1980	1980	1980	1980	3963
303	20250428	154900	97480749	1980	1980	1980	1980	0
304	20250428	154800	97480749	1980	1980	1980	1980	0
305	20250428	154700	97480749	1980	1980	1980	1980	0
306	20250428	154600	97480749	1980	1980	1980	1980	0
307	20250428	154500	97480749	1980	1980	1980	1980	0
308	20250428	154400	97480749	1980	1980	1980	1980	0
309	20250428	154300	97480749	1980	1980	1980	1980	0
310	20250428	154200	97480749	1980	1980	1980	1980	0
311	20250428	154100	97480749	1980	1980	1980	1980	0
312	20250428	154000	97480749	1980	1980	1980	1980	0
313	20250428	153900	97480749	1980	1980	1980	1980	0
314	20250428	153800	97480749	1980	1980	1980	1980	0
315	20250428	153700	97480749	1980	1980	1980	1980	0
316	20250428	153600	97480749	1980	1980	1980	1980	0
317	20250428	153500	97480749	1980	1980	1980	1980	0
318	20250428	153400	97480749	1980	1980	1980	1980	0
319	20250428	153300	97480749	1980	1980	1980	1980	0
320	20250428	153200	97480749	1980	1980	1980	1980	0
321	20250428	153100	97480749	1980	1980	1980	1980	0
322	20250428	153000	97480749	1980	1980	1980	1980	3963
323	20250428	152900	89634009	1978	1978	1978	1978	0
324	20250428	152800	89634009	1978	1978	1978	1978	0
325	20250428	152700	89634009	1978	1978	1978	1978	0
326	20250428	152600	89634009	1978	1978	1978	1978	0
327	20250428	152500	89634009	1978	1978	1978	1978	0
328	20250428	152400	89634009	1978	1978	1978	1978	0
329	20250428	152300	89634009	1978	1978	1978	1978	0
330	20250428	152200	89634009	1978	1978	1978	1978	0
331	20250428	152100	89634009	1978	1978	1978	1978	0
332	20250428	152000	89634009	1978	1978	1978	1978	0
333	20250428	151900	89634009	1978	1978	1978	1978	0
334	20250428	151800	89634009	1978	1978	1978	1978	0
335	20250428	151700	89634009	1978	1978	1978	1978	0
336	20250428	151600	89634009	1978	1969	1978	1966	25
337	20250428	151500	89584787	1978	1978	1978	1978	1
338	20250428	151400	89582809	1966	1966	1966	1966	395
339	20250428	151300	88806239	1978	1978	1978	1978	0
340	20250428	151200	88806239	1978	1978	1978	1978	0
341	20250428	151100	88806239	1978	1978	1978	1978	0
342	20250428	151000	88806239	1978	1978	1978	1978	0
343	20250428	150900	88806239	1978	1978	1978	1978	20
344	20250428	150800	88766679	1979	1979	1979	1979	0
345	20250428	150700	88766679	1979	1979	1979	1979	0
346	20250428	150600	88766679	1979	1979	1979	1979	0
347	20250428	150500	88766679	1979	1979	1979	1979	0
348	20250428	150400	88766679	1979	1979	1979	1979	0
349	20250428	150300	88766679	1979	1979	1979	1979	0
350	20250428	150200	88766679	1979	1979	1979	1979	25
351	20250428	150100	88717204	1980	1980	1980	1980	0
352	20250428	150000	88717204	1980	1980	1980	1980	0
353	20250428	145900	88717204	1980	1980	1980	1980	39
354	20250428	145800	88639984	1980	1965	1980	1965	492
355	20250428	145700	87672769	1970	1970	1980	1970	1460
356	20250428	145600	84796285	1980	1975	1980	1975	540
357	20250428	145500	83729681	1975	1965	1975	1965	73
358	20250428	145400	83585754	1970	1969	1970	1969	1179
359	20250428	145300	81263325	1970	1968	1970	1968	22
360	20250428	145200	81219987	1965	1965	1965	1965	90
361	20250428	145100	81043137	1963	1961	1963	1961	2
362	20250428	145000	81039213	1959	1959	1959	1959	0
363	20250428	144900	81039213	1959	1959	1959	1959	0
364	20250428	144800	81039213	1959	1959	1959	1959	0
365	20250428	144700	81039213	1959	1959	1959	1959	1
366	20250428	144600	81037254	1957	1953	1957	1953	2287
367	20250428	144500	76568902	1950	1950	1950	1950	1
368	20250428	144400	76566952	1948	1947	1948	1947	2859
369	20250428	144300	70999477	1947	1941	1947	1941	577
370	20250428	144200	69876525	1940	1939	1940	1939	480
371	20250428	144100	68945605	1939	1939	1939	1939	0
372	20250428	144000	68945605	1939	1939	1939	1939	0
373	20250428	143900	68945605	1939	1939	1939	1939	0
374	20250428	143800	68945605	1939	1939	1939	1939	0
375	20250428	143700	68945605	1939	1939	1939	1939	320
376	20250428	143600	68325125	1939	1939	1939	1939	0
377	20250428	143500	68325125	1939	1939	1939	1939	0
378	20250428	143400	68325125	1939	1939	1939	1939	0
379	20250428	143300	68325125	1939	1939	1939	1939	0
380	20250428	143200	68325125	1939	1939	1939	1939	0
381	20250428	143100	68325125	1939	1939	1939	1939	0
382	20250428	143000	68325125	1939	1939	1939	1939	1
383	20250428	142900	68323186	1936	1936	1936	1936	0
384	20250428	142800	68323186	1936	1936	1936	1936	0
385	20250428	142700	68323186	1936	1936	1936	1936	0
386	20250428	142600	68323186	1936	1936	1936	1936	0
387	20250428	142500	68323186	1936	1936	1936	1936	0
388	20250428	142400	68323186	1936	1936	1936	1936	0
389	20250428	142300	68323186	1936	1936	1936	1936	0
390	20250428	142200	68323186	1936	1936	1936	1936	0
391	20250428	142100	68323186	1936	1936	1936	1936	0
392	20250428	142000	68323186	1936	1936	1936	1936	1000
393	20250428	141900	66387186	1936	1936	1936	1936	0
394	20250428	141800	66387186	1936	1936	1936	1936	500
395	20250428	141700	65419186	1948	1948	1948	1948	400
396	20250428	141600	64639986	1948	1948	1948	1948	100
397	20250428	141500	64445186	1948	1948	1948	1948	0
398	20250428	141400	64445186	1948	1948	1948	1948	0
399	20250428	141300	64445186	1948	1948	1948	1948	0
400	20250428	141200	64445186	1948	1948	1948	1948	0
401	20250428	141100	64445186	1948	1944	1948	1944	255
402	20250428	141000	63949409	1944	1944	1944	1944	0
403	20250428	140900	63949409	1944	1944	1944	1944	0
404	20250428	140800	63949409	1944	1944	1944	1944	463
405	20250428	140700	63049337	1944	1943	1944	1943	39
406	20250428	140600	62973522	1936	1933	1936	1933	2058
407	20250428	140500	58992295	1931	1931	1931	1931	580
408	20250428	140400	57872315	1931	1930	1931	1930	1000
409	20250428	140300	55941829	1930	1930	1930	1930	35
410	20250428	140200	55874279	1923	1923	1923	1923	0
411	20250428	140100	55874279	1923	1923	1923	1923	0
412	20250428	140000	55874279	1923	1923	1923	1923	0
413	20250428	135900	55874279	1923	1923	1923	1923	0
414	20250428	135800	55874279	1923	1923	1923	1923	0
415	20250428	135700	55874279	1923	1923	1923	1923	0
416	20250428	135600	55874279	1923	1923	1923	1923	0
417	20250428	135500	55874279	1923	1923	1923	1923	0
418	20250428	135400	55874279	1923	1923	1923	1923	0
419	20250428	135300	55874279	1923	1923	1923	1923	0
420	20250428	135200	55874279	1923	1923	1923	1923	0
421	20250428	135100	55874279	1923	1923	1923	1923	0
422	20250428	135000	55874279	1923	1923	1923	1923	0
423	20250428	134900	55874279	1923	1923	1923	1923	0
424	20250428	134800	55874279	1923	1923	1923	1923	0
425	20250428	134700	55874279	1923	1923	1923	1923	0
426	20250428	134600	55874279	1923	1923	1923	1923	0
427	20250428	134500	55874279	1923	1923	1923	1923	0
428	20250428	134400	55874279	1923	1923	1923	1923	0
429	20250428	134300	55874279	1923	1923	1923	1923	0
430	20250428	134200	55874279	1923	1923	1923	1923	0
431	20250428	134100	55874279	1923	1927	1927	1923	159
432	20250428	134000	55568170	1927	1927	1927	1927	1085
433	20250428	133900	53477375	1927	1927	1927	1927	1103
434	20250428	133800	51351894	1930	1930	1930	1930	0
435	20250428	133700	51351894	1930	1930	1930	1930	0
436	20250428	133600	51351894	1930	1930	1930	1930	959
437	20250428	133500	49501024	1930	1930	1930	1930	0
438	20250428	133400	49501024	1930	1930	1930	1930	0
439	20250428	133300	49501024	1930	1930	1930	1930	0
440	20250428	133200	49501024	1930	1930	1930	1930	12
441	20250428	133100	49477864	1930	1930	1930	1930	0
442	20250428	133000	49477864	1930	1930	1930	1930	0
443	20250428	132900	49477864	1930	1930	1930	1930	0
444	20250428	132800	49477864	1930	1930	1930	1930	0
445	20250428	132700	49477864	1930	1930	1930	1930	0
446	20250428	132600	49477864	1930	1930	1930	1930	0
447	20250428	132500	49477864	1930	1930	1930	1930	0
448	20250428	132400	49477864	1930	1930	1930	1930	0
449	20250428	132300	49477864	1930	1930	1930	1930	2
450	20250428	132200	49474004	1927	1927	1927	1927	0
451	20250428	132100	49474004	1927	1927	1927	1927	200
452	20250428	132000	49088604	1927	1927	1927	1927	0
453	20250428	131900	49088604	1927	1927	1927	1927	518
454	20250428	131800	48090418	1927	1929	1929	1927	2065
455	20250428	131700	44107581	1930	1930	1930	1930	0
456	20250428	131600	44107581	1930	1930	1930	1930	0
457	20250428	131500	44107581	1930	1929	1930	1929	772
458	20250428	131400	42618174	1929	1929	1929	1929	0
459	20250428	131300	42618174	1929	1929	1929	1929	10
460	20250428	131200	42598884	1929	1929	1929	1929	94
461	20250428	131100	42417558	1928	1928	1928	1928	0
462	20250428	131000	42417558	1928	1928	1928	1928	0
463	20250428	130900	42417558	1928	1925	1928	1923	2276
464	20250428	130800	38036388	1924	1924	1924	1924	457
465	20250428	130700	37157120	1923	1923	1923	1923	452
466	20250428	130600	36287924	1923	1923	1923	1923	0
467	20250428	130500	36287924	1923	1923	1923	1923	0
468	20250428	130400	36287924	1923	1923	1923	1923	0
469	20250428	130300	36287924	1923	1923	1923	1923	0
470	20250428	130200	36287924	1923	1923	1923	1923	0
471	20250428	130100	36287924	1923	1922	1923	1922	269
472	20250428	130000	35770900	1923	1923	1923	1923	0
473	20250428	125900	35770900	1923	1923	1923	1923	0
474	20250428	125800	35770900	1923	1923	1923	1923	0
475	20250428	125700	35770900	1923	1923	1923	1923	0
476	20250428	125600	35770900	1923	1923	1923	1923	0
477	20250428	125500	35770900	1923	1923	1923	1923	0
478	20250428	125400	35770900	1923	1922	1923	1922	500
479	20250428	125300	34809629	1921	1921	1921	1921	0
480	20250428	125200	34809629	1921	1921	1921	1921	304
481	20250428	125100	34225645	1921	1921	1921	1921	0
482	20250428	125000	34225645	1921	1921	1921	1921	0
483	20250428	124900	34225645	1921	1921	1921	1921	200
484	20250428	124800	33841445	1921	1921	1921	1921	0
485	20250428	124700	33841445	1921	1921	1921	1921	0
486	20250428	124600	33841445	1921	1921	1921	1921	0
487	20250428	124500	33841445	1921	1921	1921	1921	0
488	20250428	124400	33841445	1921	1921	1921	1921	0
489	20250428	124300	33841445	1921	1921	1921	1921	0
490	20250428	124200	33841445	1921	1921	1921	1921	0
491	20250428	124100	33841445	1921	1921	1921	1921	0
492	20250428	124000	33841445	1921	1921	1921	1921	0
493	20250428	123900	33841445	1921	1921	1921	1921	0
494	20250428	123800	33841445	1921	1921	1921	1921	0
495	20250428	123700	33841445	1921	1921	1921	1921	200
496	20250428	123600	33457245	1921	1921	1921	1921	3
497	20250428	123500	33451482	1912	1912	1912	1912	0
498	20250428	123400	33451482	1912	1912	1912	1912	0
499	20250428	123300	33451482	1912	1912	1912	1912	0
500	20250428	123200	33451482	1912	1912	1912	1912	0
501	20250428	123100	33451482	1912	1912	1912	1912	0
502	20250428	123000	33451482	1912	1912	1912	1912	0
503	20250428	122900	33451482	1912	1912	1912	1912	0
504	20250428	122800	33451482	1912	1912	1912	1912	0
505	20250428	122700	33451482	1912	1912	1912	1912	0
506	20250428	122600	33451482	1912	1912	1912	1912	0
507	20250428	122500	33451482	1912	1912	1912	1912	0
508	20250428	122400	33451482	1912	1912	1912	1912	0
509	20250428	122300	33451482	1912	1912	1912	1912	0
510	20250428	122200	33451482	1912	1912	1912	1912	0
511	20250428	122100	33451482	1912	1912	1912	1912	0
512	20250428	122000	33451482	1912	1912	1912	1912	0
513	20250428	121900	33451482	1912	1912	1912	1912	0
514	20250428	121800	33451482	1912	1912	1912	1912	0
515	20250428	121700	33451482	1912	1912	1912	1912	0
516	20250428	121600	33451482	1912	1912	1912	1912	92
517	20250428	121500	33275578	1911	1911	1911	1911	0
518	20250428	121400	33275578	1911	1911	1911	1911	0
519	20250428	121300	33275578	1911	1911	1911	1911	0
520	20250428	121200	33275578	1911	1911	1911	1911	0
521	20250428	121100	33275578	1911	1911	1911	1911	0
522	20250428	121000	33275578	1911	1906	1911	1906	290
523	20250428	120900	32722833	1906	1906	1906	1906	0
524	20250428	120800	32722833	1906	1906	1906	1906	0
525	20250428	120700	32722833	1906	1906	1906	1906	0
526	20250428	120600	32722833	1906	1906	1906	1906	0
527	20250428	120500	32722833	1906	1906	1906	1906	0
528	20250428	120400	32722833	1906	1906	1906	1906	0
529	20250428	120300	32722833	1906	1906	1906	1906	0
530	20250428	120200	32722833	1906	1906	1906	1906	3
531	20250428	120100	32717115	1904	1904	1904	1904	0
532	20250428	120000	32717115	1904	1904	1904	1904	0
533	20250428	115900	32717115	1904	1904	1904	1904	0
534	20250428	115800	32717115	1904	1904	1904	1904	0
535	20250428	115700	32717115	1904	1904	1904	1904	47
536	20250428	115600	32627627	1905	1905	1905	1905	226
537	20250428	115500	32197097	1911	1911	1911	1911	0
538	20250428	115400	32197097	1911	1911	1911	1911	0
539	20250428	115300	32197097	1911	1911	1911	1911	0
540	20250428	115200	32197097	1911	1911	1911	1911	0
541	20250428	115100	32197097	1911	1911	1911	1911	0
542	20250428	115000	32197097	1911	1911	1911	1911	0
543	20250428	114900	32197097	1911	1911	1911	1911	0
544	20250428	114800	32197097	1911	1911	1911	1911	0
545	20250428	114700	32197097	1911	1911	1911	1911	0
546	20250428	114600	32197097	1911	1911	1911	1911	0
547	20250428	114500	32197097	1911	1911	1911	1911	0
548	20250428	114400	32197097	1911	1911	1911	1911	0
549	20250428	114300	32197097	1911	1911	1911	1911	0
550	20250428	114200	32197097	1911	1911	1911	1911	0
551	20250428	114100	32197097	1911	1911	1911	1911	0
552	20250428	114000	32197097	1911	1911	1911	1911	50
553	20250428	113900	32101547	1910	1910	1910	1910	0
554	20250428	113800	32101547	1910	1910	1910	1910	50
555	20250428	113700	32006047	1910	1910	1910	1910	0
556	20250428	113600	32006047	1910	1910	1910	1910	0
557	20250428	113500	32006047	1910	1910	1910	1910	0
558	20250428	113400	32006047	1910	1910	1910	1910	0
559	20250428	113300	32006047	1910	1910	1910	1910	11
560	20250428	113200	31985037	1910	1910	1910	1910	0
561	20250428	113100	31985037	1910	1910	1910	1910	0
562	20250428	113000	31985037	1910	1910	1910	1910	0
563	20250428	112900	31985037	1910	1910	1910	1910	0
564	20250428	112800	31985037	1910	1910	1910	1910	0
565	20250428	112700	31985037	1910	1910	1910	1910	0
566	20250428	112600	31985037	1910	1910	1910	1910	0
567	20250428	112500	31985037	1910	1910	1910	1910	0
568	20250428	112400	31985037	1910	1910	1910	1910	0
569	20250428	112300	31985037	1910	1910	1910	1910	0
570	20250428	112200	31985037	1910	1910	1910	1910	0
571	20250428	112100	31985037	1910	1910	1910	1910	152
572	20250428	112000	31694717	1910	1910	1910	1910	0
573	20250428	111900	31694717	1910	1910	1910	1910	0
574	20250428	111800	31694717	1910	1910	1910	1910	0
575	20250428	111700	31694717	1910	1910	1910	1910	0
576	20250428	111600	31694717	1910	1910	1910	1910	0
577	20250428	111500	31694717	1910	1910	1910	1910	0
578	20250428	111400	31694717	1910	1910	1910	1910	0
579	20250428	111300	31694717	1910	1910	1910	1910	500
580	20250428	111200	30739717	1910	1910	1910	1910	0
581	20250428	111100	30739717	1910	1910	1910	1910	0
582	20250428	111000	30739717	1910	1910	1910	1910	0
583	20250428	110900	30739717	1910	1910	1910	1910	0
584	20250428	110800	30739717	1910	1910	1910	1910	0
585	20250428	110700	30739717	1910	1914	1914	1910	1127
586	20250428	110600	28583430	1925	1925	1925	1925	0
587	20250428	110500	28583430	1925	1925	1925	1925	0
588	20250428	110400	28583430	1925	1924	1925	1924	1127
589	20250428	110300	26414487	1924	1924	1924	1924	200
590	20250428	110200	26029687	1924	1924	1924	1924	0
591	20250428	110100	26029687	1924	1924	1924	1924	0
592	20250428	110000	26029687	1924	1924	1924	1924	1
593	20250428	105900	26027763	1915	1915	1915	1915	0
594	20250428	105800	26027763	1915	1915	1915	1915	0
595	20250428	105700	26027763	1915	1915	1915	1915	0
596	20250428	105600	26027763	1915	1915	1915	1915	0
597	20250428	105500	26027763	1915	1915	1915	1915	1273
598	20250428	105400	23589968	1915	1915	1915	1915	1200
599	20250428	105300	21291968	1915	1915	1915	1915	79
600	20250428	105200	21140683	1915	1915	1915	1915	1
601	20250428	105100	21138768	1915	1915	1915	1915	0
602	20250428	105000	21138768	1915	1915	1915	1915	0
603	20250428	104900	21138768	1915	1914	1915	1914	543
604	20250428	104800	20099451	1914	1914	1914	1914	250
605	20250428	104700	19620951	1914	1914	1914	1914	500
606	20250428	104600	18663951	1914	1914	1914	1914	601
607	20250428	104500	17513637	1914	1914	1914	1914	864
608	20250428	104400	15859941	1914	1914	1914	1914	0
609	20250428	104300	15859941	1914	1914	1914	1914	338
610	20250428	104200	15213009	1914	1914	1914	1914	0
611	20250428	104100	15213009	1914	1913	1914	1913	241
612	20250428	104000	14751975	1913	1913	1913	1913	0
613	20250428	103900	14751975	1913	1913	1913	1913	142
614	20250428	103800	14480329	1913	1914	1914	1913	515
615	20250428	103700	13494790	1914	1914	1914	1914	100
616	20250428	103600	13303390	1914	1914	1914	1914	106
617	20250428	103500	13100506	1914	1914	1914	1914	0
618	20250428	103400	13100506	1914	1914	1914	1914	0
619	20250428	103300	13100506	1914	1914	1914	1914	0
620	20250428	103200	13100506	1914	1914	1914	1914	0
621	20250428	103100	13100506	1914	1914	1914	1914	294
622	20250428	103000	12537790	1918	1914	1918	1914	2
623	20250428	102900	12533958	1914	1914	1914	1914	700
624	20250428	102800	11194158	1914	1914	1914	1914	0
625	20250428	102700	11194158	1914	1914	1914	1914	0
626	20250428	102600	11194158	1914	1914	1914	1914	0
627	20250428	102500	11194158	1914	1914	1914	1914	0
628	20250428	102400	11194158	1914	1914	1914	1914	0
629	20250428	102300	11194158	1914	1914	1914	1914	0
630	20250428	102200	11194158	1914	1914	1914	1914	0
631	20250428	102100	11194158	1914	1914	1914	1914	0
632	20250428	102000	11194158	1914	1914	1914	1914	0
633	20250428	101900	11194158	1914	1914	1914	1914	0
634	20250428	101800	11194158	1914	1914	1914	1914	153
635	20250428	101700	10901316	1913	1913	1913	1913	737
636	20250428	101600	9491435	1913	1913	1913	1913	0
637	20250428	101500	9491435	1913	1913	1913	1913	0
638	20250428	101400	9491435	1913	1913	1913	1913	1
639	20250428	101300	9489522	1913	1913	1913	1913	1
640	20250428	101200	9487609	1913	1913	1913	1913	0
641	20250428	101100	9487609	1913	1913	1913	1913	800
642	20250428	101000	7957209	1913	1904	1913	1904	3300
643	20250428	100900	1649356	1904	1904	1904	1904	0
644	20250428	100800	1649356	1904	1904	1904	1904	0
645	20250428	100700	1649356	1904	1904	1904	1904	0
646	20250428	100600	1649356	1904	1904	1904	1904	0
647	20250428	100500	1649356	1904	1904	1904	1904	14
648	20250428	100400	1622700	1904	1904	1904	1904	0
649	20250428	100300	1622700	1904	1904	1904	1904	0
650	20250428	100200	1622700	1904	1904	1904	1904	0
651	20250428	100100	1622700	1904	1904	1904	1904	0
652	20250428	100000	1622700	1904	1904	1904	1904	0
653	20250428	095900	1622700	1904	1904	1904	1904	0
654	20250428	095800	1622700	1904	1904	1904	1904	0
655	20250428	095700	1622700	1904	1904	1904	1904	0
656	20250428	095600	1622700	1904	1904	1904	1904	0
657	20250428	095500	1622700	1904	1904	1904	1904	0
658	20250428	095400	1622700	1904	1904	1904	1904	0
659	20250428	095300	1622700	1904	1904	1904	1904	11
660	20250428	095200	1601756	1904	1904	1904	1904	1
661	20250428	095100	1599852	1900	1900	1900	1900	0
662	20250428	095000	1599852	1900	1900	1900	1900	0
663	20250428	094900	1599852	1900	1900	1900	1900	0
664	20250428	094800	1599852	1900	1900	1900	1900	0
665	20250428	094700	1599852	1900	1900	1900	1900	0
666	20250428	094600	1599852	1900	1900	1900	1900	0
667	20250428	094500	1599852	1900	1900	1900	1900	0
668	20250428	094400	1599852	1900	1900	1900	1900	0
669	20250428	094300	1599852	1900	1906	1906	1900	678
670	20250428	094200	309782	1910	1910	1910	1910	0
671	20250428	094100	309782	1910	1910	1910	1910	0
672	20250428	094000	309782	1910	1910	1910	1910	0
673	20250428	093900	309782	1910	1910	1910	1910	0
674	20250428	093800	309782	1910	1910	1910	1910	0
675	20250428	093700	309782	1910	1910	1910	1910	0
676	20250428	093600	309782	1910	1910	1910	1910	0
677	20250428	093500	309782	1910	1910	1910	1910	0
678	20250428	093400	309782	1910	1910	1910	1910	0
679	20250428	093300	309782	1910	1910	1910	1910	0
680	20250428	093200	309782	1910	1910	1910	1910	0
681	20250428	093100	309782	1910	1910	1910	1910	0
682	20250428	093000	309782	1910	1910	1910	1910	0
683	20250428	092900	309782	1910	1910	1910	1910	0
684	20250428	092800	309782	1910	1910	1910	1910	0
685	20250428	092700	309782	1910	1910	1910	1910	0
686	20250428	092600	309782	1910	1910	1910	1910	0
687	20250428	092500	309782	1910	1910	1910	1910	0
688	20250428	092400	309782	1910	1910	1910	1910	14
689	20250428	092300	283042	1904	1904	1904	1904	0
690	20250428	092200	283042	1904	1904	1904	1904	0
691	20250428	092100	283042	1904	1904	1904	1904	0
692	20250428	092000	283042	1904	1904	1904	1904	0
693	20250428	091900	283042	1904	1904	1904	1904	0
694	20250428	091800	283042	1904	1904	1904	1904	0
695	20250428	091700	283042	1904	1904	1904	1904	2
696	20250428	091600	279234	1913	1913	1913	1913	0
697	20250428	091500	279234	1913	1913	1913	1913	0
698	20250428	091400	279234	1913	1913	1913	1913	0
699	20250428	091300	279234	1913	1913	1913	1913	0
700	20250428	091200	279234	1913	1913	1913	1913	0
701	20250428	091100	279234	1913	1913	1913	1913	0
702	20250428	091000	279234	1913	1913	1913	1913	0
703	20250428	090900	279234	1913	1912	1913	1912	5
704	20250428	090800	269673	1901	1901	1901	1901	5
705	20250428	090700	260168	1913	1913	1913	1913	0
706	20250428	090600	260168	1913	1913	1913	1913	0
707	20250428	090500	260168	1913	1913	1913	1913	0
708	20250428	090400	260168	1913	1913	1913	1913	0
709	20250428	090300	260168	1913	1913	1913	1913	0
710	20250428	090200	260168	1913	1913	1913	1913	0
711	20250428	090100	260168	1913	1913	1913	1913	129
712	20250428	090000	13391	1913	1913	1913	1913	7