KissMeData/083310/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	193800	266968530	8920	8920	8920	8920	468
3	20250429	193700	266968530	8920	8920	8920	8920	0
4	20250429	193600	266968530	8920	8920	8920	8920	0
5	20250429	193500	266968530	8920	8920	8920	8920	0
6	20250429	193400	266968530	8920	8920	8920	8920	0
7	20250429	193300	266968530	8920	8920	8920	8920	0
8	20250429	193200	266968530	8920	8920	8920	8920	0
9	20250429	193100	266968530	8920	8920	8920	8920	0
10	20250429	193000	266968530	8920	8920	8920	8920	0
11	20250429	192900	266968530	8920	8920	8920	8920	0
12	20250429	192800	266968530	8920	8920	8920	8920	0
13	20250429	192700	266968530	8920	8920	8920	8920	0
14	20250429	192600	266968530	8920	8920	8920	8920	0
15	20250429	192500	266968530	8920	8920	8920	8920	0
16	20250429	192400	266968530	8920	8920	8920	8920	0
17	20250429	192300	266968530	8920	8920	8920	8920	0
18	20250429	192200	266968530	8920	8920	8920	8920	0
19	20250429	192100	266968530	8920	8920	8920	8920	0
20	20250429	192000	266968530	8920	8920	8920	8920	0
21	20250429	191900	266968530	8920	8920	8920	8920	0
22	20250429	191800	266968530	8920	8920	8920	8920	0
23	20250429	191700	266968530	8920	8920	8920	8920	0
24	20250429	191600	266968530	8920	8920	8920	8920	0
25	20250429	191500	266968530	8920	8920	8920	8920	0
26	20250429	191400	266968530	8920	8920	8920	8920	0
27	20250429	191300	266968530	8920	8920	8920	8920	0
28	20250429	191200	266968530	8920	8920	8920	8920	0
29	20250429	191100	266968530	8920	8920	8920	8920	0
30	20250429	191000	266968530	8920	8920	8920	8920	0
31	20250429	190900	266968530	8920	8920	8920	8920	0
32	20250429	190800	266968530	8920	8920	8920	8920	468
33	20250429	190700	266968530	8920	8920	8920	8920	0
34	20250429	190600	266968530	8920	8920	8920	8920	0
35	20250429	190500	266968530	8920	8920	8920	8920	0
36	20250429	190400	266968530	8920	8920	8920	8920	0
37	20250429	190300	266968530	8920	8920	8920	8920	0
38	20250429	190200	266968530	8920	8920	8920	8920	0
39	20250429	190100	266968530	8920	8920	8920	8920	0
40	20250429	190000	266968530	8920	8920	8920	8920	0
41	20250429	185900	266968530	8920	8920	8920	8920	0
42	20250429	185800	266968530	8920	8920	8920	8920	0
43	20250429	185700	266968530	8920	8920	8920	8920	0
44	20250429	185600	266968530	8920	8920	8920	8920	0
45	20250429	185500	266968530	8920	8920	8920	8920	0
46	20250429	185400	266968530	8920	8920	8920	8920	0
47	20250429	185300	266968530	8920	8920	8920	8920	0
48	20250429	185200	266968530	8920	8920	8920	8920	0
49	20250429	185100	266968530	8920	8920	8920	8920	0
50	20250429	185000	266968530	8920	8920	8920	8920	0
51	20250429	184900	266968530	8920	8920	8920	8920	0
52	20250429	184800	266968530	8920	8920	8920	8920	0
53	20250429	184700	266968530	8920	8920	8920	8920	0
54	20250429	184600	266968530	8920	8920	8920	8920	0
55	20250429	184500	266968530	8920	8920	8920	8920	0
56	20250429	184400	266968530	8920	8920	8920	8920	0
57	20250429	184300	266968530	8920	8920	8920	8920	0
58	20250429	184200	266968530	8920	8920	8920	8920	0
59	20250429	184100	266968530	8920	8920	8920	8920	0
60	20250429	184000	266968530	8920	8920	8920	8920	0
61	20250429	183900	266968530	8920	8920	8920	8920	0
62	20250429	183800	266968530	8920	8920	8920	8920	468
63	20250429	183700	266968530	8920	8920	8920	8920	0
64	20250429	183600	266968530	8920	8920	8920	8920	0
65	20250429	183500	266968530	8920	8920	8920	8920	0
66	20250429	183400	266968530	8920	8920	8920	8920	0
67	20250429	183300	266968530	8920	8920	8920	8920	0
68	20250429	183200	266968530	8920	8920	8920	8920	0
69	20250429	183100	266968530	8920	8920	8920	8920	0
70	20250429	183000	266968530	8920	8920	8920	8920	0
71	20250429	182900	266968530	8920	8920	8920	8920	0
72	20250429	182800	266968530	8920	8920	8920	8920	0
73	20250429	182700	266968530	8920	8920	8920	8920	0
74	20250429	182600	266968530	8920	8920	8920	8920	0
75	20250429	182500	266968530	8920	8920	8920	8920	0
76	20250429	182400	266968530	8920	8920	8920	8920	0
77	20250429	182300	266968530	8920	8920	8920	8920	0
78	20250429	182200	266968530	8920	8920	8920	8920	0
79	20250429	182100	266968530	8920	8920	8920	8920	0
80	20250429	182000	266968530	8920	8920	8920	8920	0
81	20250429	181900	266968530	8920	8920	8920	8920	0
82	20250429	181800	266968530	8920	8920	8920	8920	0
83	20250429	181700	266968530	8920	8920	8920	8920	0
84	20250429	181600	266968530	8920	8920	8920	8920	0
85	20250429	181500	266968530	8920	8920	8920	8920	0
86	20250429	181400	266968530	8920	8920	8920	8920	0
87	20250429	181300	266968530	8920	8920	8920	8920	0
88	20250429	181200	266968530	8920	8920	8920	8920	0
89	20250429	181100	266968530	8920	8920	8920	8920	0
90	20250429	181000	266968530	8920	8920	8920	8920	0
91	20250429	180900	266968530	8920	8920	8920	8920	0
92	20250429	180800	266968530	8920	8920	8920	8920	468
93	20250429	180700	266968530	8920	8920	8920	8920	0
94	20250429	180600	266968530	8920	8920	8920	8920	0
95	20250429	180500	266968530	8920	8920	8920	8920	0
96	20250429	180400	266968530	8920	8920	8920	8920	0
97	20250429	180300	266968530	8920	8920	8920	8920	0
98	20250429	180200	266968530	8920	8920	8920	8920	0
99	20250429	180100	266968530	8920	8920	8920	8920	0
100	20250429	180000	266968530	8920	8920	8920	8920	0
101	20250429	175900	266968530	8920	8920	8920	8920	0
102	20250429	175800	266968530	8920	8920	8920	8920	0
103	20250429	175700	266968530	8920	8920	8920	8920	0
104	20250429	175600	266968530	8920	8920	8920	8920	0
105	20250429	175500	266968530	8920	8920	8920	8920	0
106	20250429	175400	266968530	8920	8920	8920	8920	0
107	20250429	175300	266968530	8920	8920	8920	8920	0
108	20250429	175200	266968530	8920	8920	8920	8920	0
109	20250429	175100	266968530	8920	8920	8920	8920	0
110	20250429	175000	266968530	8920	8920	8920	8920	0
111	20250429	174900	266968530	8920	8920	8920	8920	0
112	20250429	174800	266968530	8920	8920	8920	8920	0
113	20250429	174700	266968530	8920	8920	8920	8920	0
114	20250429	174600	266968530	8920	8920	8920	8920	0
115	20250429	174500	266968530	8920	8920	8920	8920	0
116	20250429	174400	266968530	8920	8920	8920	8920	0
117	20250429	174300	266968530	8920	8920	8920	8920	0
118	20250429	174200	266968530	8920	8920	8920	8920	0
119	20250429	174100	266968530	8920	8920	8920	8920	0
120	20250429	174000	266968530	8920	8920	8920	8920	0
121	20250429	173900	266968530	8920	8920	8920	8920	0
122	20250429	173800	266968530	8920	8920	8920	8920	468
123	20250429	173700	266968530	8920	8920	8920	8920	0
124	20250429	173600	266968530	8920	8920	8920	8920	0
125	20250429	173500	266968530	8920	8920	8920	8920	0
126	20250429	173400	266968530	8920	8920	8920	8920	0
127	20250429	173300	266968530	8920	8920	8920	8920	0
128	20250429	173200	266968530	8920	8920	8920	8920	0
129	20250429	173100	266968530	8920	8920	8920	8920	0
130	20250429	173000	266968530	8920	8920	8920	8920	0
131	20250429	172900	266968530	8920	8920	8920	8920	0
132	20250429	172800	266968530	8920	8920	8920	8920	0
133	20250429	172700	266968530	8920	8920	8920	8920	0
134	20250429	172600	266968530	8920	8920	8920	8920	0
135	20250429	172500	266968530	8920	8920	8920	8920	0
136	20250429	172400	266968530	8920	8920	8920	8920	0
137	20250429	172300	266968530	8920	8920	8920	8920	0
138	20250429	172200	266968530	8920	8920	8920	8920	0
139	20250429	172100	266968530	8920	8920	8920	8920	0
140	20250429	172000	266968530	8920	8920	8920	8920	0
141	20250429	171900	266968530	8920	8920	8920	8920	0
142	20250429	171800	266968530	8920	8920	8920	8920	0
143	20250429	171700	266968530	8920	8920	8920	8920	0
144	20250429	171600	266968530	8920	8920	8920	8920	0
145	20250429	171500	266968530	8920	8920	8920	8920	0
146	20250429	171400	266968530	8920	8920	8920	8920	0
147	20250429	171300	266968530	8920	8920	8920	8920	0
148	20250429	171200	266968530	8920	8920	8920	8920	0
149	20250429	171100	266968530	8920	8920	8920	8920	0
150	20250429	171000	266968530	8920	8920	8920	8920	0
151	20250429	170900	266968530	8920	8920	8920	8920	0
152	20250429	170800	266968530	8920	8920	8920	8920	468
153	20250429	170700	266968530	8920	8920	8920	8920	0
154	20250429	170600	266968530	8920	8920	8920	8920	0
155	20250429	170500	266968530	8920	8920	8920	8920	0
156	20250429	170400	266968530	8920	8920	8920	8920	0
157	20250429	170300	266968530	8920	8920	8920	8920	0
158	20250429	170200	266968530	8920	8920	8920	8920	0
159	20250429	170100	266968530	8920	8920	8920	8920	0
160	20250429	170000	266968530	8920	8920	8920	8920	0
161	20250429	165900	266968530	8920	8920	8920	8920	0
162	20250429	165800	266968530	8920	8920	8920	8920	0
163	20250429	165700	266968530	8920	8920	8920	8920	0
164	20250429	165600	266968530	8920	8920	8920	8920	0
165	20250429	165500	266968530	8920	8920	8920	8920	0
166	20250429	165400	266968530	8920	8920	8920	8920	0
167	20250429	165300	266968530	8920	8920	8920	8920	0
168	20250429	165200	266968530	8920	8920	8920	8920	0
169	20250429	165100	266968530	8920	8920	8920	8920	0
170	20250429	165000	266968530	8920	8920	8920	8920	0
171	20250429	164900	266968530	8920	8920	8920	8920	0
172	20250429	164800	266968530	8920	8920	8920	8920	0
173	20250429	164700	266968530	8920	8920	8920	8920	0
174	20250429	164600	266968530	8920	8920	8920	8920	0
175	20250429	164500	266968530	8920	8920	8920	8920	0
176	20250429	164400	266968530	8920	8920	8920	8920	0
177	20250429	164300	266968530	8920	8920	8920	8920	0
178	20250429	164200	266968530	8920	8920	8920	8920	0
179	20250429	164100	266968530	8920	8920	8920	8920	0
180	20250429	164000	266968530	8920	8920	8920	8920	0
181	20250429	163900	266968530	8920	8920	8920	8920	0
182	20250429	163800	266968530	8920	8920	8920	8920	468
183	20250429	163700	266968530	8920	8920	8920	8920	0
184	20250429	163600	266968530	8920	8920	8920	8920	0
185	20250429	163500	266968530	8920	8920	8920	8920	0
186	20250429	163400	266968530	8920	8920	8920	8920	0
187	20250429	163300	266968530	8920	8920	8920	8920	0
188	20250429	163200	266968530	8920	8920	8920	8920	0
189	20250429	163100	266968530	8920	8920	8920	8920	0
190	20250429	163000	266968530	8920	8920	8920	8920	0
191	20250429	162900	266968530	8920	8920	8920	8920	0
192	20250429	162800	266968530	8920	8920	8920	8920	0
193	20250429	162700	266968530	8920	8920	8920	8920	0
194	20250429	162600	266968530	8920	8920	8920	8920	0
195	20250429	162500	266968530	8920	8920	8920	8920	0
196	20250429	162400	266968530	8920	8920	8920	8920	0
197	20250429	162300	266968530	8920	8920	8920	8920	0
198	20250429	162200	266968530	8920	8920	8920	8920	0
199	20250429	162100	266968530	8920	8920	8920	8920	0
200	20250429	162000	266968530	8920	8920	8920	8920	0
201	20250429	161900	266968530	8920	8920	8920	8920	0
202	20250429	161800	266968530	8920	8920	8920	8920	0
203	20250429	161700	266968530	8920	8920	8920	8920	0
204	20250429	161600	266968530	8920	8920	8920	8920	0
205	20250429	161500	266968530	8920	8920	8920	8920	0
206	20250429	161400	266968530	8920	8920	8920	8920	0
207	20250429	161300	266968530	8920	8920	8920	8920	0
208	20250429	161200	266968530	8920	8920	8920	8920	0
209	20250429	161100	266968530	8920	8920	8920	8920	0
210	20250429	161000	266968530	8920	8920	8920	8920	0
211	20250429	160900	266968530	8920	8920	8920	8920	0
212	20250429	160800	266968530	8920	8920	8920	8920	468
213	20250429	160700	266968530	8920	8920	8920	8920	0
214	20250429	160600	266968530	8920	8920	8920	8920	0
215	20250429	160500	266968530	8920	8920	8920	8920	0
216	20250429	160400	266968530	8920	8920	8920	8920	0
217	20250429	160300	266968530	8920	8920	8920	8920	0
218	20250429	160200	266968530	8920	8920	8920	8920	0
219	20250429	160100	266968530	8920	8920	8920	8920	0
220	20250429	160000	266968530	8920	8920	8920	8920	0
221	20250429	155900	266968530	8920	8920	8920	8920	0
222	20250429	155800	266968530	8920	8920	8920	8920	0
223	20250429	155700	266968530	8920	8920	8920	8920	0
224	20250429	155600	266968530	8920	8920	8920	8920	0
225	20250429	155500	266968530	8920	8920	8920	8920	0
226	20250429	155400	266968530	8920	8920	8920	8920	0
227	20250429	155300	266968530	8920	8920	8920	8920	0
228	20250429	155200	266968530	8920	8920	8920	8920	0
229	20250429	155100	266968530	8920	8920	8920	8920	0
230	20250429	155000	266968530	8920	8920	8920	8920	0
231	20250429	154900	266968530	8920	8920	8920	8920	0
232	20250429	154800	266968530	8920	8920	8920	8920	0
233	20250429	154700	266968530	8920	8920	8920	8920	0
234	20250429	154600	266968530	8920	8920	8920	8920	0
235	20250429	154500	266968530	8920	8920	8920	8920	0
236	20250429	154400	266968530	8920	8920	8920	8920	0
237	20250429	154300	266968530	8920	8920	8920	8920	0
238	20250429	154200	266968530	8920	8920	8920	8920	0
239	20250429	154100	266968530	8920	8920	8920	8920	0
240	20250429	154000	266968530	8920	8920	8920	8920	0
241	20250429	153900	266968530	8920	8920	8920	8920	0
242	20250429	153800	266968530	8920	8920	8920	8920	468
243	20250429	153700	266968530	8920	8920	8920	8920	0
244	20250429	153600	266968530	8920	8920	8920	8920	0
245	20250429	153500	266968530	8920	8920	8920	8920	0
246	20250429	153400	266968530	8920	8920	8920	8920	0
247	20250429	153300	266968530	8920	8920	8920	8920	0
248	20250429	153200	266968530	8920	8920	8920	8920	0
249	20250429	153100	266968530	8920	8920	8920	8920	0
250	20250429	153000	266968530	8920	8920	8920	8920	468
251	20250429	152900	262793970	8920	8920	8920	8920	0
252	20250429	152800	262793970	8920	8920	8920	8920	0
253	20250429	152700	262793970	8920	8920	8920	8920	0
254	20250429	152600	262793970	8920	8920	8920	8920	0
255	20250429	152500	262793970	8920	8920	8920	8920	0
256	20250429	152400	262793970	8920	8920	8920	8920	0
257	20250429	152300	262793970	8920	8920	8920	8920	0
258	20250429	152200	262793970	8920	8920	8920	8920	0
259	20250429	152100	262793970	8920	8920	8920	8920	0
260	20250429	152000	262793970	8920	8920	8920	8920	0
261	20250429	151900	262793970	8920	8900	8920	8900	2
262	20250429	151800	262776150	8920	8920	8920	8920	1
263	20250429	151700	262767230	8900	8910	8920	8900	355
264	20250429	151600	259601830	8890	8900	8900	8890	259
265	20250429	151500	257297120	8900	8900	8900	8900	538
266	20250429	151400	252508920	8900	8900	8900	8900	0
267	20250429	151300	252508920	8900	8900	8900	8900	0
268	20250429	151200	252508920	8900	8930	8930	8900	9
269	20250429	151100	252428790	8930	8930	8930	8930	1
270	20250429	151000	252419860	8930	8930	8930	8930	1
271	20250429	150900	252410930	8900	8900	8900	8900	236
272	20250429	150800	250310530	8930	8930	8930	8900	170
273	20250429	150700	248796510	8930	8930	8930	8930	12
274	20250429	150600	248689350	8900	8900	8900	8900	0
275	20250429	150500	248689350	8900	8900	8900	8900	0
276	20250429	150400	248689350	8900	8900	8900	8900	100
277	20250429	150300	247799350	8900	8900	8930	8900	42
278	20250429	150200	247424530	8900	8900	8900	8900	10
279	20250429	150100	247335530	8930	8930	8930	8930	0
280	20250429	150000	247335530	8930	8930	8930	8930	0
281	20250429	145900	247335530	8930	8930	8930	8930	0
282	20250429	145800	247335530	8930	8930	8930	8930	0
283	20250429	145700	247335530	8930	8930	8930	8930	0
284	20250429	145600	247335530	8930	8910	8930	8900	238
285	20250429	145500	245216830	8930	8930	8930	8930	3
286	20250429	145400	245190040	8930	8930	8930	8930	0
287	20250429	145300	245190040	8930	8930	8930	8930	0
288	20250429	145200	245190040	8930	8930	8930	8930	0
289	20250429	145100	245190040	8930	8930	8930	8930	0
290	20250429	145000	245190040	8930	8930	8930	8930	1
291	20250429	144900	245181110	8900	8900	8900	8900	0
292	20250429	144800	245181110	8900	8910	8910	8900	164
293	20250429	144700	243720130	8910	8910	8910	8910	0
294	20250429	144600	243720130	8910	8910	8910	8910	0
295	20250429	144500	243720130	8910	8920	8930	8910	78
296	20250429	144400	243024200	8910	8910	8910	8910	0
297	20250429	144300	243024200	8910	8910	8910	8910	117
298	20250429	144200	241981730	8900	8900	8900	8900	0
299	20250429	144100	241981730	8900	8910	8910	8900	241
300	20250429	144000	239834830	8900	8900	8900	8900	5
301	20250429	143900	239790330	8910	8910	8910	8910	2
302	20250429	143800	239772510	8910	8910	8910	8910	0
303	20250429	143700	239772510	8910	8910	8910	8910	0
304	20250429	143600	239772510	8910	8910	8910	8910	0
305	20250429	143500	239772510	8910	8910	8910	8910	22
306	20250429	143400	239576490	8900	8900	8900	8900	0
307	20250429	143300	239576490	8900	8900	8900	8900	2
308	20250429	143200	239558690	8900	8910	8910	8900	74
309	20250429	143100	238899580	8910	8910	8910	8910	34
310	20250429	143000	238596640	8910	8910	8910	8910	2
311	20250429	142900	238578820	8910	8910	8910	8910	0
312	20250429	142800	238578820	8910	8910	8910	8910	0
313	20250429	142700	238578820	8910	8910	8910	8910	0
314	20250429	142600	238578820	8910	8910	8910	8910	28
315	20250429	142500	238329340	8890	8890	8890	8890	18
316	20250429	142400	238169320	8880	8910	8910	8880	211
317	20250429	142300	236290270	8900	8900	8900	8900	0
318	20250429	142200	236290270	8900	8900	8900	8900	0
319	20250429	142100	236290270	8900	8900	8900	8900	0
320	20250429	142000	236290270	8900	8880	8910	8870	604
321	20250429	141900	230930010	8880	8880	8880	8880	15
322	20250429	141800	230796810	8910	8910	8910	8910	81
323	20250429	141700	230075100	8900	8900	8900	8900	4
324	20250429	141600	230039500	8880	8880	8880	8880	1
325	20250429	141500	230030620	8890	8880	8890	8880	28
326	20250429	141400	229781960	8890	8890	8890	8890	152
327	20250429	141300	228430680	8890	8890	8890	8890	10
328	20250429	141200	228341780	8890	8890	8890	8890	18
329	20250429	141100	228181760	8890	8890	8890	8890	101
330	20250429	141000	227283870	8890	8900	8900	8890	82
331	20250429	140900	226554250	8900	8900	8900	8900	9
332	20250429	140800	226474150	8900	8900	8900	8900	50
333	20250429	140700	226029150	8900	8900	8900	8900	0
334	20250429	140600	226029150	8900	8900	8900	8900	0
335	20250429	140500	226029150	8900	8900	8900	8900	29
336	20250429	140400	225771050	8910	8910	8910	8910	5
337	20250429	140300	225726500	8910	8910	8910	8910	0
338	20250429	140200	225726500	8910	8910	8910	8910	68
339	20250429	140100	225120620	8920	8920	8920	8920	10
340	20250429	140000	225031420	8910	8910	8910	8910	0
341	20250429	135900	225031420	8910	8910	8910	8910	0
342	20250429	135800	225031420	8910	8910	8910	8910	0
343	20250429	135700	225031420	8910	8910	8910	8910	0
344	20250429	135600	225031420	8910	8910	8910	8910	63
345	20250429	135500	224470090	8900	8900	8900	8900	0
346	20250429	135400	224470090	8900	8900	8900	8900	4
347	20250429	135300	224434490	8910	8910	8910	8910	0
348	20250429	135200	224434490	8910	8910	8910	8910	0
349	20250429	135100	224434490	8910	8910	8910	8910	0
350	20250429	135000	224434490	8910	8910	8910	8910	0
351	20250429	134900	224434490	8910	8910	8910	8910	0
352	20250429	134800	224434490	8910	8910	8910	8910	10
353	20250429	134700	224345390	8900	8900	8900	8900	0
354	20250429	134600	224345390	8900	8900	8900	8900	5
355	20250429	134500	224300890	8900	8900	8900	8900	0
356	20250429	134400	224300890	8900	8900	8910	8900	120
357	20250429	134300	223232030	8930	8930	8930	8930	0
358	20250429	134200	223232030	8930	8930	8930	8930	0
359	20250429	134100	223232030	8930	8930	8930	8930	0
360	20250429	134000	223232030	8930	8930	8930	8930	0
361	20250429	133900	223232030	8930	8930	8930	8930	0
362	20250429	133800	223232030	8930	8930	8930	8930	0
363	20250429	133700	223232030	8930	8930	8930	8930	0
364	20250429	133600	223232030	8930	8930	8930	8930	0
365	20250429	133500	223232030	8930	8930	8930	8930	0
366	20250429	133400	223232030	8930	8930	8930	8930	64
367	20250429	133300	222660510	8920	8920	8920	8920	4
368	20250429	133200	222624830	8880	8880	8880	8880	6
369	20250429	133100	222571550	8900	8880	8900	8880	1700
370	20250429	133000	207464540	8880	8880	8880	8880	0
371	20250429	132900	207464540	8880	8870	8880	8870	3
372	20250429	132800	207437920	8880	8880	8880	8880	10
373	20250429	132700	207349120	8870	8870	8870	8870	0
374	20250429	132600	207349120	8870	8870	8870	8870	0
375	20250429	132500	207349120	8870	8870	8870	8870	0
376	20250429	132400	207349120	8870	8880	8880	8870	122
377	20250429	132300	206266160	8880	8880	8880	8880	20
378	20250429	132200	206088560	8880	8880	8880	8880	2
379	20250429	132100	206070800	8870	8870	8870	8870	23
380	20250429	132000	205866790	8870	8870	8870	8870	75
381	20250429	131900	205201540	8870	8870	8870	8870	0
382	20250429	131800	205201540	8870	8870	8870	8870	0
383	20250429	131700	205201540	8870	8870	8870	8870	0
384	20250429	131600	205201540	8870	8870	8870	8870	0
385	20250429	131500	205201540	8870	8870	8870	8870	0
386	20250429	131400	205201540	8870	8870	8870	8870	26
387	20250429	131300	204970920	8870	8870	8870	8870	0
388	20250429	131200	204970920	8870	8870	8870	8870	3
389	20250429	131100	204944310	8880	8880	8880	8880	17
390	20250429	131000	204793350	8860	8860	8860	8860	59
391	20250429	130900	204270610	8890	8890	8890	8890	1
392	20250429	130800	204261720	8860	8860	8860	8860	0
393	20250429	130700	204261720	8860	8860	8860	8860	0
394	20250429	130600	204261720	8860	8860	8860	8860	0
395	20250429	130500	204261720	8860	8860	8860	8860	0
396	20250429	130400	204261720	8860	8860	8860	8860	95
397	20250429	130300	203420020	8870	8870	8870	8870	84
398	20250429	130200	202674940	8870	8860	8870	8860	2
399	20250429	130100	202657210	8870	8870	8870	8870	1
400	20250429	130000	202648340	8870	8890	8890	8870	2
401	20250429	125900	202630580	8860	8860	8860	8860	1
402	20250429	125800	202621720	8860	8860	8860	8860	30
403	20250429	125700	202355920	8890	8890	8890	8890	1
404	20250429	125600	202347030	8880	8880	8880	8880	1
405	20250429	125500	202338150	8860	8860	8860	8860	1
406	20250429	125400	202329290	8890	8890	8890	8890	6
407	20250429	125300	202275950	8890	8890	8890	8890	0
408	20250429	125200	202275950	8890	8890	8890	8890	0
409	20250429	125100	202275950	8890	8890	8890	8890	0
410	20250429	125000	202275950	8890	8890	8890	8890	2
411	20250429	124900	202258170	8860	8860	8860	8850	197
412	20250429	124800	200512980	8850	8850	8850	8850	1
413	20250429	124700	200504130	8850	8850	8850	8850	0
414	20250429	124600	200504130	8850	8850	8850	8850	173
415	20250429	124500	198973080	8850	8850	8850	8830	3107
416	20250429	124400	171517180	8850	8850	8850	8850	0
417	20250429	124300	171517180	8850	8860	8860	8850	133
418	20250429	124200	170340100	8850	8850	8850	8850	0
419	20250429	124100	170340100	8850	8850	8850	8850	5
420	20250429	124000	170295850	8860	8850	8860	8850	92
421	20250429	123900	169481450	8860	8860	8860	8860	11
422	20250429	123800	169383990	8850	8880	8880	8850	1732
423	20250429	123700	154025650	8870	8870	8870	8870	0
424	20250429	123600	154025650	8870	8870	8870	8870	0
425	20250429	123500	154025650	8870	8870	8870	8870	0
426	20250429	123400	154025650	8870	8880	8880	8870	7
427	20250429	123300	153963540	8880	8880	8880	8880	43
428	20250429	123200	153581700	8880	8880	8890	8880	99
429	20250429	123100	152702570	8880	8880	8880	8880	1
430	20250429	123000	152693690	8880	8880	8880	8880	1
431	20250429	122900	152684810	8890	8880	8890	8870	122
432	20250429	122800	151601980	8890	8890	8890	8890	1
433	20250429	122700	151593090	8880	8880	8880	8880	83
434	20250429	122600	150856050	8880	8880	8880	8880	150
435	20250429	122500	149524050	8880	8870	8880	8870	6
436	20250429	122400	149470810	8880	8890	8890	8880	20
437	20250429	122300	149293110	8890	8890	8890	8890	1
438	20250429	122200	149284220	8870	8880	8880	8870	182
439	20250429	122100	147668330	8880	8880	8880	8880	0
440	20250429	122000	147668330	8880	8880	8880	8880	22
441	20250429	121900	147472970	8890	8890	8890	8890	0
442	20250429	121800	147472970	8890	8890	8890	8890	0
443	20250429	121700	147472970	8890	8890	8890	8890	0
444	20250429	121600	147472970	8890	8890	8890	8890	1
445	20250429	121500	147464080	8900	8900	8900	8900	0
446	20250429	121400	147464080	8900	8900	8900	8900	0
447	20250429	121300	147464080	8900	8900	8900	8900	0
448	20250429	121200	147464080	8900	8900	8900	8900	1
449	20250429	121100	147455180	8880	8890	8890	8880	40
450	20250429	121000	147099700	8890	8900	8900	8890	51
451	20250429	120900	146646265	8900	8900	8900	8900	1
452	20250429	120800	146637365	8900	8900	8900	8900	12
453	20250429	120700	146530565	8900	8900	8900	8900	0
454	20250429	120600	146530565	8900	8900	8900	8900	0
455	20250429	120500	146530565	8900	8900	8900	8900	0
456	20250429	120400	146530565	8900	8900	8900	8900	0
457	20250429	120300	146530565	8900	8900	8900	8900	0
458	20250429	120200	146530565	8900	8900	8900	8900	0
459	20250429	120100	146530565	8900	8900	8900	8900	57
460	20250429	120000	146023265	8910	8910	8910	8910	0
461	20250429	115900	146023265	8910	8910	8910	8910	0
462	20250429	115800	146023265	8910	8910	8910	8910	0
463	20250429	115700	146023265	8910	8910	8910	8910	1
464	20250429	115600	146014355	8895	8895	8895	8895	1
465	20250429	115500	146005460	8910	8910	8910	8880	16
466	20250429	115400	145862960	8870	8870	8870	8870	2
467	20250429	115300	145845220	8880	8890	8890	8870	434
468	20250429	115200	141993720	8890	8890	8890	8890	0
469	20250429	115100	141993720	8890	8900	8900	8890	378
470	20250429	115000	138632430	8890	8890	8890	8890	0
471	20250429	114900	138632430	8890	8900	8900	8890	49
472	20250429	114800	138196540	8890	8890	8890	8890	1
473	20250429	114700	138187650	8890	8890	8890	8890	100
474	20250429	114600	137298650	8890	8890	8890	8890	0
475	20250429	114500	137298650	8890	8890	8890	8890	2
476	20250429	114400	137280870	8910	8910	8910	8910	0
477	20250429	114300	137280870	8910	8910	8910	8910	0
478	20250429	114200	137280870	8910	8910	8910	8910	0
479	20250429	114100	137280870	8910	8910	8910	8910	0
480	20250429	114000	137280870	8910	8890	8910	8890	11
481	20250429	113900	137183060	8900	8900	8900	8900	57
482	20250429	113800	136675760	8900	8900	8900	8900	0
483	20250429	113700	136675760	8900	8900	8900	8900	0
484	20250429	113600	136675760	8900	8900	8900	8900	0
485	20250429	113500	136675760	8900	8900	8900	8900	0
486	20250429	113400	136675760	8900	8900	8900	8900	0
487	20250429	113300	136675760	8900	8900	8900	8900	1
488	20250429	113200	136666860	8900	8900	8900	8900	0
489	20250429	113100	136666860	8900	8900	8900	8900	0
490	20250429	113000	136666860	8900	8910	8910	8900	259
491	20250429	112900	134359520	8940	8940	8940	8940	0
492	20250429	112800	134359520	8940	8940	8940	8940	0
493	20250429	112700	134359520	8940	8940	8940	8940	0
494	20250429	112600	134359520	8940	8940	8940	8940	0
495	20250429	112500	134359520	8940	8940	8940	8940	0
496	20250429	112400	134359520	8940	8940	8940	8940	1
497	20250429	112300	134350580	8930	8930	8930	8930	0
498	20250429	112200	134350580	8930	8930	8930	8930	0
499	20250429	112100	134350580	8930	8940	8940	8910	516
500	20250429	112000	129739880	8940	8920	8950	8920	1808
501	20250429	111900	113582550	8910	8920	8920	8900	1503
502	20250429	111800	100202290	8930	8930	8930	8930	4
503	20250429	111700	100166570	8930	8930	8930	8930	1
504	20250429	111600	100157640	8930	8930	8930	8930	0
505	20250429	111500	100157640	8930	8940	8940	8930	43
506	20250429	111400	99773630	8940	8940	8940	8940	6
507	20250429	111300	99719990	8940	8940	8940	8940	0
508	20250429	111200	99719990	8940	8940	8940	8940	0
509	20250429	111100	99719990	8940	8940	8940	8940	2
510	20250429	111000	99702110	8930	8930	8930	8930	0
511	20250429	110900	99702110	8930	8930	8930	8930	0
512	20250429	110800	99702110	8930	8930	8930	8930	0
513	20250429	110700	99702110	8930	8930	8930	8930	22
514	20250429	110600	99505650	8930	8930	8930	8930	0
515	20250429	110500	99505650	8930	8930	8930	8930	0
516	20250429	110400	99505650	8930	8930	8930	8930	50
517	20250429	110300	99059150	8920	8920	8920	8920	0
518	20250429	110200	99059150	8920	8920	8920	8920	0
519	20250429	110100	99059150	8920	8920	8920	8920	0
520	20250429	110000	99059150	8920	8920	8920	8920	3
521	20250429	105900	99032390	8890	8890	8890	8890	0
522	20250429	105800	99032390	8890	8920	8930	8890	945
523	20250429	105700	90601980	8890	8890	8890	8890	1
524	20250429	105600	90593090	8920	8920	8920	8920	1
525	20250429	105500	90584170	8890	8890	8890	8890	0
526	20250429	105400	90584170	8890	8890	8920	8890	417
527	20250429	105300	86870810	8890	8890	8890	8890	24
528	20250429	105200	86657450	8890	8910	8920	8890	1131
529	20250429	105100	76581640	8910	8900	8910	8890	93
530	20250429	105000	75754170	8910	8910	8910	8910	0
531	20250429	104900	75754170	8910	8910	8910	8910	0
532	20250429	104800	75754170	8910	8910	8910	8910	4
533	20250429	104700	75718530	8910	8920	8920	8900	365
534	20250429	104600	72465220	8920	8920	8920	8920	1
535	20250429	104500	72456300	8890	8890	8890	8890	0
536	20250429	104400	72456300	8890	8890	8890	8890	0
537	20250429	104300	72456300	8890	8890	8890	8890	0
538	20250429	104200	72456300	8890	8890	8890	8890	0
539	20250429	104100	72456300	8890	8910	8910	8880	172
540	20250429	104000	70927450	8910	8910	8910	8910	31
541	20250429	103900	70651240	8890	8890	8890	8890	6
542	20250429	103800	70597900	8890	8890	8890	8890	0
543	20250429	103700	70597900	8890	8890	8890	8890	0
544	20250429	103600	70597900	8890	8910	8910	8890	34
545	20250429	103500	70295470	8910	8910	8910	8910	5
546	20250429	103400	70250920	8910	8910	8910	8910	0
547	20250429	103300	70250920	8910	8910	8910	8910	0
548	20250429	103200	70250920	8910	8910	8910	8910	0
549	20250429	103100	70250920	8910	8900	8910	8900	7
550	20250429	103000	70188580	8890	8890	8890	8890	0
551	20250429	102900	70188580	8890	8890	8890	8890	0
552	20250429	102800	70188580	8890	8890	8890	8890	83
553	20250429	102700	69450710	8880	8880	8880	8880	27
554	20250429	102600	69210950	8900	8900	8900	8900	0
555	20250429	102500	69210950	8900	8900	8900	8900	0
556	20250429	102400	69210950	8900	8900	8900	8900	0
557	20250429	102300	69210950	8900	8900	8900	8900	10
558	20250429	102200	69121950	8900	8900	8900	8900	4
559	20250429	102100	69086350	8900	8900	8900	8900	1
560	20250429	102000	69077450	8870	8870	8870	8870	0
561	20250429	101900	69077450	8870	8900	8900	8870	281
562	20250429	101800	66577900	8920	8920	8920	8920	0
563	20250429	101700	66577900	8920	8920	8920	8920	0
564	20250429	101600	66577900	8920	8930	8930	8920	4
565	20250429	101500	66542210	8930	8930	8930	8930	0
566	20250429	101400	66542210	8930	8930	8930	8930	1
567	20250429	101300	66533280	8920	8920	8920	8920	0
568	20250429	101200	66533280	8920	8900	8920	8870	604
569	20250429	101100	61157040	8900	8900	8900	8900	10
570	20250429	101000	61068040	8900	8900	8900	8900	0
571	20250429	100900	61068040	8900	8900	8900	8900	6
572	20250429	100800	61014640	8900	8900	8900	8900	0
573	20250429	100700	61014640	8900	8900	8900	8900	0
574	20250429	100600	61014640	8900	8900	8900	8900	0
575	20250429	100500	61014640	8900	8900	8900	8900	0
576	20250429	100400	61014640	8900	8900	8900	8900	0
577	20250429	100300	61014640	8900	8900	8900	8900	10
578	20250429	100200	60925640	8900	8900	8900	8900	7
579	20250429	100100	60863340	8900	8880	8900	8870	47
580	20250429	100000	60446410	8880	8880	8880	8880	1
581	20250429	095900	60437530	8900	8900	8900	8900	0
582	20250429	095800	60437530	8900	8900	8900	8900	100
583	20250429	095700	59547530	8900	8900	8900	8900	0
584	20250429	095600	59547530	8900	8900	8900	8900	5
585	20250429	095500	59503030	8880	8880	8880	8880	0
586	20250429	095400	59503030	8880	8880	8880	8880	0
587	20250429	095300	59503030	8880	8890	8910	8880	1781
588	20250429	095200	43646350	8880	8880	8880	8880	61
589	20250429	095100	43104670	8870	8870	8870	8870	0
590	20250429	095000	43104670	8870	8870	8870	8870	0
591	20250429	094900	43104670	8870	8870	8870	8870	13
592	20250429	094800	42989360	8860	8860	8860	8860	0
593	20250429	094700	42989360	8860	8860	8860	8860	0
594	20250429	094600	42989360	8860	8860	8860	8860	2
595	20250429	094500	42971640	8860	8860	8860	8860	7
596	20250429	094400	42909620	8860	8850	8860	8840	202
597	20250429	094300	41122320	8840	8880	8880	8840	226
598	20250429	094200	39121550	8860	8860	8860	8860	0
599	20250429	094100	39121550	8860	8880	8880	8860	203
600	20250429	094000	37320960	8890	8900	8900	8890	117
601	20250429	093900	36280750	8880	8900	8900	8880	271
602	20250429	093800	33871920	8890	8870	8900	8870	73
603	20250429	093700	33222860	8910	8870	8910	8870	18
604	20250429	093600	33062680	8910	8890	8910	8870	336
605	20250429	093500	30073100	8890	8890	8890	8870	57
606	20250429	093400	29567230	8910	8910	8910	8910	20
607	20250429	093300	29389030	8910	8920	8920	8910	15
608	20250429	093200	29255300	8920	8920	8920	8920	20
609	20250429	093100	29076900	8920	8920	8920	8920	34
610	20250429	093000	28773620	8890	8880	8890	8860	972
611	20250429	092900	20143270	8880	8880	8880	8880	13
612	20250429	092800	20027830	8880	8880	8880	8880	20
613	20250429	092700	19850230	8880	8870	8880	8870	20
614	20250429	092600	19672690	8870	8830	8880	8830	16
615	20250429	092500	19530780	8880	8830	8880	8830	23
616	20250429	092400	19326690	8880	8830	8880	8830	34
617	20250429	092300	19025820	8880	8830	8880	8830	32
618	20250429	092200	18742110	8880	8830	8880	8830	391
619	20250429	092100	15285250	8840	8850	8850	8840	205
620	20250429	092000	13471040	8850	8850	8850	8850	2
621	20250429	091900	13453340	8830	8830	8830	8830	7
622	20250429	091800	13391530	8850	8860	8860	8850	57
623	20250429	091700	12886880	8890	8900	8900	8860	962
624	20250429	091600	4346840	8900	8900	8900	8900	65
625	20250429	091500	3768340	8920	8920	8920	8920	172
626	20250429	091400	2234100	8940	8930	8940	8930	4
627	20250429	091300	2198360	8930	8930	8930	8930	100
628	20250429	091200	1305360	8940	8940	8940	8940	20
629	20250429	091100	1126560	8940	8940	8940	8940	0
630	20250429	091000	1126560	8940	8940	8940	8940	0
631	20250429	090900	1126560	8940	8940	8940	8940	18
632	20250429	090800	965640	8940	8940	8940	8940	10
633	20250429	090700	876240	8940	8940	8940	8940	20
634	20250429	090600	697440	8930	8930	8930	8930	1
635	20250429	090500	688510	8930	8930	8930	8930	0
636	20250429	090400	688510	8930	8930	8930	8930	2
637	20250429	090300	670650	8940	8940	8940	8940	20
638	20250429	090200	491850	8940	8940	8940	8940	28
639	20250429	090100	241530	8950	8950	8950	8950	12
640	20250429	090000	134130	8950	8890	8950	8890	15