KissMeData/084990/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	193900	238165112	2705	2705	2705	2705	2748
3	20250429	193800	238165112	2705	2705	2705	2705	0
4	20250429	193700	238165112	2705	2705	2705	2705	0
5	20250429	193600	238165112	2705	2705	2705	2705	0
6	20250429	193500	238165112	2705	2705	2705	2705	0
7	20250429	193400	238165112	2705	2705	2705	2705	0
8	20250429	193300	238165112	2705	2705	2705	2705	0
9	20250429	193200	238165112	2705	2705	2705	2705	0
10	20250429	193100	238165112	2705	2705	2705	2705	0
11	20250429	193000	238165112	2705	2705	2705	2705	0
12	20250429	192900	238165112	2705	2705	2705	2705	0
13	20250429	192800	238165112	2705	2705	2705	2705	0
14	20250429	192700	238165112	2705	2705	2705	2705	0
15	20250429	192600	238165112	2705	2705	2705	2705	0
16	20250429	192500	238165112	2705	2705	2705	2705	0
17	20250429	192400	238165112	2705	2705	2705	2705	0
18	20250429	192300	238165112	2705	2705	2705	2705	0
19	20250429	192200	238165112	2705	2705	2705	2705	0
20	20250429	192100	238165112	2705	2705	2705	2705	0
21	20250429	192000	238165112	2705	2705	2705	2705	0
22	20250429	191900	238165112	2705	2705	2705	2705	0
23	20250429	191800	238165112	2705	2705	2705	2705	0
24	20250429	191700	238165112	2705	2705	2705	2705	0
25	20250429	191600	238165112	2705	2705	2705	2705	0
26	20250429	191500	238165112	2705	2705	2705	2705	0
27	20250429	191400	238165112	2705	2705	2705	2705	0
28	20250429	191300	238165112	2705	2705	2705	2705	0
29	20250429	191200	238165112	2705	2705	2705	2705	0
30	20250429	191100	238165112	2705	2705	2705	2705	0
31	20250429	191000	238165112	2705	2705	2705	2705	0
32	20250429	190900	238165112	2705	2705	2705	2705	2748
33	20250429	190800	238165112	2705	2705	2705	2705	0
34	20250429	190700	238165112	2705	2705	2705	2705	0
35	20250429	190600	238165112	2705	2705	2705	2705	0
36	20250429	190500	238165112	2705	2705	2705	2705	0
37	20250429	190400	238165112	2705	2705	2705	2705	0
38	20250429	190300	238165112	2705	2705	2705	2705	0
39	20250429	190200	238165112	2705	2705	2705	2705	0
40	20250429	190100	238165112	2705	2705	2705	2705	0
41	20250429	190000	238165112	2705	2705	2705	2705	0
42	20250429	185900	238165112	2705	2705	2705	2705	0
43	20250429	185800	238165112	2705	2705	2705	2705	0
44	20250429	185700	238165112	2705	2705	2705	2705	0
45	20250429	185600	238165112	2705	2705	2705	2705	0
46	20250429	185500	238165112	2705	2705	2705	2705	0
47	20250429	185400	238165112	2705	2705	2705	2705	0
48	20250429	185300	238165112	2705	2705	2705	2705	0
49	20250429	185200	238165112	2705	2705	2705	2705	0
50	20250429	185100	238165112	2705	2705	2705	2705	0
51	20250429	185000	238165112	2705	2705	2705	2705	0
52	20250429	184900	238165112	2705	2705	2705	2705	0
53	20250429	184800	238165112	2705	2705	2705	2705	0
54	20250429	184700	238165112	2705	2705	2705	2705	0
55	20250429	184600	238165112	2705	2705	2705	2705	0
56	20250429	184500	238165112	2705	2705	2705	2705	0
57	20250429	184400	238165112	2705	2705	2705	2705	0
58	20250429	184300	238165112	2705	2705	2705	2705	0
59	20250429	184200	238165112	2705	2705	2705	2705	0
60	20250429	184100	238165112	2705	2705	2705	2705	0
61	20250429	184000	238165112	2705	2705	2705	2705	0
62	20250429	183900	238165112	2705	2705	2705	2705	2748
63	20250429	183800	238165112	2705	2705	2705	2705	0
64	20250429	183700	238165112	2705	2705	2705	2705	0
65	20250429	183600	238165112	2705	2705	2705	2705	0
66	20250429	183500	238165112	2705	2705	2705	2705	0
67	20250429	183400	238165112	2705	2705	2705	2705	0
68	20250429	183300	238165112	2705	2705	2705	2705	0
69	20250429	183200	238165112	2705	2705	2705	2705	0
70	20250429	183100	238165112	2705	2705	2705	2705	0
71	20250429	183000	238165112	2705	2705	2705	2705	0
72	20250429	182900	238165112	2705	2705	2705	2705	0
73	20250429	182800	238165112	2705	2705	2705	2705	0
74	20250429	182700	238165112	2705	2705	2705	2705	0
75	20250429	182600	238165112	2705	2705	2705	2705	0
76	20250429	182500	238165112	2705	2705	2705	2705	0
77	20250429	182400	238165112	2705	2705	2705	2705	0
78	20250429	182300	238165112	2705	2705	2705	2705	0
79	20250429	182200	238165112	2705	2705	2705	2705	0
80	20250429	182100	238165112	2705	2705	2705	2705	0
81	20250429	182000	238165112	2705	2705	2705	2705	0
82	20250429	181900	238165112	2705	2705	2705	2705	0
83	20250429	181800	238165112	2705	2705	2705	2705	0
84	20250429	181700	238165112	2705	2705	2705	2705	0
85	20250429	181600	238165112	2705	2705	2705	2705	0
86	20250429	181500	238165112	2705	2705	2705	2705	0
87	20250429	181400	238165112	2705	2705	2705	2705	0
88	20250429	181300	238165112	2705	2705	2705	2705	0
89	20250429	181200	238165112	2705	2705	2705	2705	0
90	20250429	181100	238165112	2705	2705	2705	2705	0
91	20250429	181000	238165112	2705	2705	2705	2705	0
92	20250429	180900	238165112	2705	2705	2705	2705	2748
93	20250429	180800	238165112	2705	2705	2705	2705	0
94	20250429	180700	238165112	2705	2705	2705	2705	0
95	20250429	180600	238165112	2705	2705	2705	2705	0
96	20250429	180500	238165112	2705	2705	2705	2705	0
97	20250429	180400	238165112	2705	2705	2705	2705	0
98	20250429	180300	238165112	2705	2705	2705	2705	0
99	20250429	180200	238165112	2705	2705	2705	2705	0
100	20250429	180100	238165112	2705	2705	2705	2705	0
101	20250429	180000	238165112	2705	2705	2705	2705	0
102	20250429	175900	238165112	2705	2705	2705	2705	0
103	20250429	175800	238165112	2705	2705	2705	2705	0
104	20250429	175700	238165112	2705	2705	2705	2705	0
105	20250429	175600	238165112	2705	2705	2705	2705	0
106	20250429	175500	238165112	2705	2705	2705	2705	0
107	20250429	175400	238165112	2705	2705	2705	2705	0
108	20250429	175300	238165112	2705	2705	2705	2705	0
109	20250429	175200	238165112	2705	2705	2705	2705	0
110	20250429	175100	238165112	2705	2705	2705	2705	0
111	20250429	175000	238165112	2705	2705	2705	2705	0
112	20250429	174900	238165112	2705	2705	2705	2705	0
113	20250429	174800	238165112	2705	2705	2705	2705	0
114	20250429	174700	238165112	2705	2705	2705	2705	0
115	20250429	174600	238165112	2705	2705	2705	2705	0
116	20250429	174500	238165112	2705	2705	2705	2705	0
117	20250429	174400	238165112	2705	2705	2705	2705	0
118	20250429	174300	238165112	2705	2705	2705	2705	0
119	20250429	174200	238165112	2705	2705	2705	2705	0
120	20250429	174100	238165112	2705	2705	2705	2705	0
121	20250429	174000	238165112	2705	2705	2705	2705	0
122	20250429	173900	238165112	2705	2705	2705	2705	2748
123	20250429	173800	238165112	2705	2705	2705	2705	0
124	20250429	173700	238165112	2705	2705	2705	2705	0
125	20250429	173600	238165112	2705	2705	2705	2705	0
126	20250429	173500	238165112	2705	2705	2705	2705	0
127	20250429	173400	238165112	2705	2705	2705	2705	0
128	20250429	173300	238165112	2705	2705	2705	2705	0
129	20250429	173200	238165112	2705	2705	2705	2705	0
130	20250429	173100	238165112	2705	2705	2705	2705	0
131	20250429	173000	238165112	2705	2705	2705	2705	0
132	20250429	172900	238165112	2705	2705	2705	2705	0
133	20250429	172800	238165112	2705	2705	2705	2705	0
134	20250429	172700	238165112	2705	2705	2705	2705	0
135	20250429	172600	238165112	2705	2705	2705	2705	0
136	20250429	172500	238165112	2705	2705	2705	2705	0
137	20250429	172400	238165112	2705	2705	2705	2705	0
138	20250429	172300	238165112	2705	2705	2705	2705	0
139	20250429	172200	238165112	2705	2705	2705	2705	0
140	20250429	172100	238165112	2705	2705	2705	2705	0
141	20250429	172000	238165112	2705	2705	2705	2705	0
142	20250429	171900	238165112	2705	2705	2705	2705	0
143	20250429	171800	238165112	2705	2705	2705	2705	0
144	20250429	171700	238165112	2705	2705	2705	2705	0
145	20250429	171600	238165112	2705	2705	2705	2705	0
146	20250429	171500	238165112	2705	2705	2705	2705	0
147	20250429	171400	238165112	2705	2705	2705	2705	0
148	20250429	171300	238165112	2705	2705	2705	2705	0
149	20250429	171200	238165112	2705	2705	2705	2705	0
150	20250429	171100	238165112	2705	2705	2705	2705	0
151	20250429	171000	238165112	2705	2705	2705	2705	0
152	20250429	170900	238165112	2705	2705	2705	2705	2748
153	20250429	170800	238165112	2705	2705	2705	2705	0
154	20250429	170700	238165112	2705	2705	2705	2705	0
155	20250429	170600	238165112	2705	2705	2705	2705	0
156	20250429	170500	238165112	2705	2705	2705	2705	0
157	20250429	170400	238165112	2705	2705	2705	2705	0
158	20250429	170300	238165112	2705	2705	2705	2705	0
159	20250429	170200	238165112	2705	2705	2705	2705	0
160	20250429	170100	238165112	2705	2705	2705	2705	0
161	20250429	170000	238165112	2705	2705	2705	2705	0
162	20250429	165900	238165112	2705	2705	2705	2705	0
163	20250429	165800	238165112	2705	2705	2705	2705	0
164	20250429	165700	238165112	2705	2705	2705	2705	0
165	20250429	165600	238165112	2705	2705	2705	2705	0
166	20250429	165500	238165112	2705	2705	2705	2705	0
167	20250429	165400	238165112	2705	2705	2705	2705	0
168	20250429	165300	238165112	2705	2705	2705	2705	0
169	20250429	165200	238165112	2705	2705	2705	2705	0
170	20250429	165100	238165112	2705	2705	2705	2705	0
171	20250429	165000	238165112	2705	2705	2705	2705	0
172	20250429	164900	238165112	2705	2705	2705	2705	0
173	20250429	164800	238165112	2705	2705	2705	2705	0
174	20250429	164700	238165112	2705	2705	2705	2705	0
175	20250429	164600	238165112	2705	2705	2705	2705	0
176	20250429	164500	238165112	2705	2705	2705	2705	0
177	20250429	164400	238165112	2705	2705	2705	2705	0
178	20250429	164300	238165112	2705	2705	2705	2705	0
179	20250429	164200	238165112	2705	2705	2705	2705	0
180	20250429	164100	238165112	2705	2705	2705	2705	0
181	20250429	164000	238165112	2705	2705	2705	2705	0
182	20250429	163900	238165112	2705	2705	2705	2705	2748
183	20250429	163800	238165112	2705	2705	2705	2705	0
184	20250429	163700	238165112	2705	2705	2705	2705	0
185	20250429	163600	238165112	2705	2705	2705	2705	0
186	20250429	163500	238165112	2705	2705	2705	2705	0
187	20250429	163400	238165112	2705	2705	2705	2705	0
188	20250429	163300	238165112	2705	2705	2705	2705	0
189	20250429	163200	238165112	2705	2705	2705	2705	0
190	20250429	163100	238165112	2705	2705	2705	2705	0
191	20250429	163000	238165112	2705	2705	2705	2705	0
192	20250429	162900	238165112	2705	2705	2705	2705	0
193	20250429	162800	238165112	2705	2705	2705	2705	0
194	20250429	162700	238165112	2705	2705	2705	2705	0
195	20250429	162600	238165112	2705	2705	2705	2705	0
196	20250429	162500	238165112	2705	2705	2705	2705	0
197	20250429	162400	238165112	2705	2705	2705	2705	0
198	20250429	162300	238165112	2705	2705	2705	2705	0
199	20250429	162200	238165112	2705	2705	2705	2705	0
200	20250429	162100	238165112	2705	2705	2705	2705	0
201	20250429	162000	238165112	2705	2705	2705	2705	0
202	20250429	161900	238165112	2705	2705	2705	2705	0
203	20250429	161800	238165112	2705	2705	2705	2705	0
204	20250429	161700	238165112	2705	2705	2705	2705	0
205	20250429	161600	238165112	2705	2705	2705	2705	0
206	20250429	161500	238165112	2705	2705	2705	2705	0
207	20250429	161400	238165112	2705	2705	2705	2705	0
208	20250429	161300	238165112	2705	2705	2705	2705	0
209	20250429	161200	238165112	2705	2705	2705	2705	0
210	20250429	161100	238165112	2705	2705	2705	2705	0
211	20250429	161000	238165112	2705	2705	2705	2705	0
212	20250429	160900	238165112	2705	2705	2705	2705	2748
213	20250429	160800	238165112	2705	2705	2705	2705	0
214	20250429	160700	238165112	2705	2705	2705	2705	0
215	20250429	160600	238165112	2705	2705	2705	2705	0
216	20250429	160500	238165112	2705	2705	2705	2705	0
217	20250429	160400	238165112	2705	2705	2705	2705	0
218	20250429	160300	238165112	2705	2705	2705	2705	0
219	20250429	160200	238165112	2705	2705	2705	2705	0
220	20250429	160100	238165112	2705	2705	2705	2705	0
221	20250429	160000	238165112	2705	2705	2705	2705	0
222	20250429	155900	238165112	2705	2705	2705	2705	0
223	20250429	155800	238165112	2705	2705	2705	2705	0
224	20250429	155700	238165112	2705	2705	2705	2705	0
225	20250429	155600	238165112	2705	2705	2705	2705	0
226	20250429	155500	238165112	2705	2705	2705	2705	0
227	20250429	155400	238165112	2705	2705	2705	2705	0
228	20250429	155300	238165112	2705	2705	2705	2705	0
229	20250429	155200	238165112	2705	2705	2705	2705	0
230	20250429	155100	238165112	2705	2705	2705	2705	0
231	20250429	155000	238165112	2705	2705	2705	2705	0
232	20250429	154900	238165112	2705	2705	2705	2705	0
233	20250429	154800	238165112	2705	2705	2705	2705	0
234	20250429	154700	238165112	2705	2705	2705	2705	0
235	20250429	154600	238165112	2705	2705	2705	2705	0
236	20250429	154500	238165112	2705	2705	2705	2705	0
237	20250429	154400	238165112	2705	2705	2705	2705	0
238	20250429	154300	238165112	2705	2705	2705	2705	0
239	20250429	154200	238165112	2705	2705	2705	2705	0
240	20250429	154100	238165112	2705	2705	2705	2705	0
241	20250429	154000	238165112	2705	2705	2705	2705	0
242	20250429	153900	238165112	2705	2705	2705	2705	2748
243	20250429	153800	238165112	2705	2705	2705	2705	0
244	20250429	153700	238165112	2705	2705	2705	2705	0
245	20250429	153600	238165112	2705	2705	2705	2705	0
246	20250429	153500	238165112	2705	2705	2705	2705	0
247	20250429	153400	238165112	2705	2705	2705	2705	0
248	20250429	153300	238165112	2705	2705	2705	2705	0
249	20250429	153200	238165112	2705	2705	2705	2705	0
250	20250429	153100	238165112	2705	2705	2705	2705	0
251	20250429	153000	238165112	2705	2705	2705	2705	2748
252	20250429	152900	230731772	2705	2705	2705	2705	0
253	20250429	152800	230731772	2705	2705	2705	2705	0
254	20250429	152700	230731772	2705	2705	2705	2705	0
255	20250429	152600	230731772	2705	2705	2705	2705	0
256	20250429	152500	230731772	2705	2705	2705	2705	0
257	20250429	152400	230731772	2705	2705	2705	2705	0
258	20250429	152300	230731772	2705	2705	2705	2705	0
259	20250429	152200	230731772	2705	2705	2705	2705	0
260	20250429	152100	230731772	2705	2705	2705	2705	0
261	20250429	152000	230731772	2705	2705	2705	2705	0
262	20250429	151900	230731772	2705	2705	2705	2700	69
263	20250429	151800	230545132	2705	2705	2705	2700	32
264	20250429	151700	230458587	2700	2700	2705	2700	241
265	20250429	151600	229807537	2715	2710	2715	2710	10
266	20250429	151500	229780427	2700	2700	2700	2700	0
267	20250429	151400	229780427	2700	2705	2705	2700	316
268	20250429	151300	228927147	2705	2705	2705	2705	72
269	20250429	151200	228732387	2700	2700	2700	2700	1105
270	20250429	151100	225748887	2700	2700	2700	2700	0
271	20250429	151000	225748887	2700	2700	2700	2700	5
272	20250429	150900	225735387	2705	2705	2705	2705	0
273	20250429	150800	225735387	2705	2705	2705	2705	0
274	20250429	150700	225735387	2705	2705	2705	2705	64
275	20250429	150600	225562267	2710	2710	2710	2710	1
276	20250429	150500	225559557	2700	2700	2700	2700	0
277	20250429	150400	225559557	2700	2700	2700	2700	0
278	20250429	150300	225559557	2700	2705	2705	2700	710
279	20250429	150200	223642547	2710	2710	2710	2705	1471
280	20250429	150100	219656902	2715	2715	2715	2715	0
281	20250429	150000	219656902	2715	2715	2715	2715	103
282	20250429	145900	219377257	2715	2715	2715	2715	0
283	20250429	145800	219377257	2715	2715	2715	2715	213
284	20250429	145700	218798962	2715	2715	2715	2715	155
285	20250429	145600	218378137	2715	2715	2715	2715	0
286	20250429	145500	218378137	2715	2715	2715	2715	0
287	20250429	145400	218378137	2715	2715	2715	2715	0
288	20250429	145300	218378137	2715	2715	2715	2715	0
289	20250429	145200	218378137	2715	2715	2715	2715	0
290	20250429	145100	218378137	2715	2715	2715	2715	0
291	20250429	145000	218378137	2715	2715	2715	2715	98
292	20250429	144900	218112067	2715	2715	2715	2715	6
293	20250429	144800	218095777	2715	2715	2715	2715	0
294	20250429	144700	218095777	2715	2715	2715	2715	41
295	20250429	144600	217984462	2715	2715	2715	2715	19
296	20250429	144500	217932877	2720	2720	2720	2720	0
297	20250429	144400	217932877	2720	2720	2720	2720	63
298	20250429	144300	217761517	2720	2725	2725	2720	17
299	20250429	144200	217715272	2725	2725	2725	2725	0
300	20250429	144100	217715272	2725	2725	2725	2725	89
301	20250429	144000	217472747	2725	2725	2725	2725	5
302	20250429	143900	217459122	2725	2725	2725	2725	86
303	20250429	143800	217224772	2730	2730	2730	2730	0
304	20250429	143700	217224772	2730	2730	2730	2730	0
305	20250429	143600	217224772	2730	2727	2730	2727	51
306	20250429	143500	217085545	2727	2727	2727	2727	0
307	20250429	143400	217085545	2727	2727	2727	2727	6
308	20250429	143300	217069183	2725	2725	2725	2725	284
309	20250429	143200	216295283	2730	2730	2730	2730	0
310	20250429	143100	216295283	2730	2730	2730	2730	145
311	20250429	143000	215899433	2730	2730	2730	2730	0
312	20250429	142900	215899433	2730	2730	2730	2730	106
313	20250429	142800	215610053	2727	2727	2727	2727	0
314	20250429	142700	215610053	2727	2727	2727	2727	0
315	20250429	142600	215610053	2727	2725	2727	2725	10
316	20250429	142500	215582795	2720	2710	2720	2710	2018
317	20250429	142400	210096625	2715	2715	2715	2715	50
318	20250429	142300	209960875	2715	2715	2715	2715	1
319	20250429	142200	209958160	2715	2715	2715	2715	20
320	20250429	142100	209903860	2720	2720	2720	2720	59
321	20250429	142000	209743380	2720	2720	2720	2720	0
322	20250429	141900	209743380	2720	2720	2720	2720	0
323	20250429	141800	209743380	2720	2720	2720	2720	0
324	20250429	141700	209743380	2720	2720	2720	2720	1
325	20250429	141600	209740660	2715	2715	2720	2715	58
326	20250429	141500	209583095	2715	2715	2715	2710	5
327	20250429	141400	209569530	2710	2715	2715	2710	92
328	20250429	141300	209319755	2725	2725	2725	2725	0
329	20250429	141200	209319755	2725	2725	2725	2725	0
330	20250429	141100	209319755	2725	2725	2725	2725	1
331	20250429	141000	209317030	2720	2720	2720	2720	1
332	20250429	140900	209314310	2720	2725	2725	2720	142
333	20250429	140800	208927958	2720	2720	2720	2720	0
334	20250429	140700	208927958	2720	2730	2735	2720	4369
335	20250429	140600	197019738	2725	2725	2740	2725	2241
336	20250429	140500	190896008	2725	2725	2725	2725	11
337	20250429	140400	190866033	2725	2725	2725	2725	182
338	20250429	140300	190370083	2730	2725	2730	2725	92
339	20250429	140200	190118933	2725	2730	2740	2725	1284
340	20250429	140100	186605483	2735	2735	2735	2735	0
341	20250429	140000	186605483	2735	2735	2735	2735	1
342	20250429	135900	186602748	2735	2720	2735	2720	3362
343	20250429	135800	177427848	2720	2710	2720	2710	724
344	20250429	135700	175460803	2710	2710	2710	2710	0
345	20250429	135600	175460803	2710	2710	2710	2710	0
346	20250429	135500	175460803	2710	2710	2710	2710	0
347	20250429	135400	175460803	2710	2685	2730	2685	12087
348	20250429	135300	142768433	2690	2690	2690	2690	0
349	20250429	135200	142768433	2690	2690	2690	2690	10
350	20250429	135100	142741533	2690	2690	2690	2690	0
351	20250429	135000	142741533	2690	2690	2690	2690	0
352	20250429	134900	142741533	2690	2690	2690	2690	0
353	20250429	134800	142741533	2690	2690	2690	2690	1
354	20250429	134700	142738843	2685	2685	2685	2685	0
355	20250429	134600	142738843	2685	2685	2685	2685	62
356	20250429	134500	142572373	2690	2685	2690	2685	11
357	20250429	134400	142542833	2690	2690	2690	2690	132
358	20250429	134300	142187753	2690	2690	2690	2690	0
359	20250429	134200	142187753	2690	2690	2690	2690	0
360	20250429	134100	142187753	2690	2695	2695	2690	223
361	20250429	134000	141587843	2695	2695	2695	2695	0
362	20250429	133900	141587843	2695	2685	2695	2685	3882
363	20250429	133800	131146213	2685	2685	2685	2685	0
364	20250429	133700	131146213	2685	2685	2685	2685	7
365	20250429	133600	131127418	2685	2685	2685	2685	7
366	20250429	133500	131108623	2685	2685	2685	2685	15
367	20250429	133400	131068348	2685	2685	2685	2685	33
368	20250429	133300	130979743	2685	2685	2685	2685	21
369	20250429	133200	130923358	2685	2685	2685	2685	8
370	20250429	133100	130901878	2685	2685	2685	2685	171
371	20250429	133000	130442743	2685	2685	2685	2685	3
372	20250429	132900	130434688	2685	2680	2685	2680	17
373	20250429	132800	130389113	2685	2685	2685	2685	9
374	20250429	132700	130364948	2685	2680	2685	2680	71
375	20250429	132600	130174633	2680	2685	2685	2680	52
376	20250429	132500	130035223	2685	2680	2685	2680	10
377	20250429	132400	130008393	2675	2675	2675	2675	0
378	20250429	132300	130008393	2675	2675	2675	2675	0
379	20250429	132200	130008393	2675	2675	2675	2675	0
380	20250429	132100	130008393	2675	2675	2675	2675	0
381	20250429	132000	130008393	2675	2675	2675	2675	0
382	20250429	131900	130008393	2675	2675	2675	2675	0
383	20250429	131800	130008393	2675	2675	2675	2675	0
384	20250429	131700	130008393	2675	2675	2675	2675	5
385	20250429	131600	129995018	2685	2685	2685	2685	0
386	20250429	131500	129995018	2685	2685	2685	2685	28
387	20250429	131400	129919838	2685	2685	2685	2685	0
388	20250429	131300	129919838	2685	2685	2685	2685	0
389	20250429	131200	129919838	2685	2685	2685	2685	0
390	20250429	131100	129919838	2685	2685	2685	2685	0
391	20250429	131000	129919838	2685	2685	2685	2685	0
392	20250429	130900	129919838	2685	2685	2685	2685	0
393	20250429	130800	129919838	2685	2685	2685	2685	0
394	20250429	130700	129919838	2685	2685	2685	2685	1
395	20250429	130600	129917153	2675	2680	2680	2675	327
396	20250429	130500	129041928	2680	2680	2680	2680	648
397	20250429	130400	127305288	2680	2680	2680	2680	2
398	20250429	130300	127299928	2690	2690	2690	2690	0
399	20250429	130200	127299928	2690	2690	2690	2690	0
400	20250429	130100	127299928	2690	2680	2690	2680	206
401	20250429	130000	126745813	2675	2675	2675	2675	0
402	20250429	125900	126745813	2675	2675	2675	2675	0
403	20250429	125800	126745813	2675	2675	2675	2675	0
404	20250429	125700	126745813	2675	2675	2675	2675	0
405	20250429	125600	126745813	2675	2675	2675	2675	0
406	20250429	125500	126745813	2675	2675	2675	2675	13
407	20250429	125400	126711038	2690	2690	2690	2690	0
408	20250429	125300	126711038	2690	2690	2690	2690	1
409	20250429	125200	126708348	2680	2680	2680	2680	10
410	20250429	125100	126681548	2685	2685	2685	2685	0
411	20250429	125000	126681548	2685	2685	2685	2685	1
412	20250429	124900	126678863	2680	2685	2685	2680	128
413	20250429	124800	126335343	2695	2695	2695	2695	0
414	20250429	124700	126335343	2695	2695	2695	2695	9
415	20250429	124600	126311088	2695	2685	2695	2685	6
416	20250429	124500	126294943	2685	2685	2685	2685	32
417	20250429	124400	126209023	2685	2685	2685	2685	0
418	20250429	124300	126209023	2685	2685	2685	2685	200
419	20250429	124200	125672023	2685	2685	2685	2685	0
420	20250429	124100	125672023	2685	2685	2685	2685	0
421	20250429	124000	125672023	2685	2685	2685	2685	0
422	20250429	123900	125672023	2685	2685	2685	2685	77
423	20250429	123800	125465278	2685	2685	2685	2685	0
424	20250429	123700	125465278	2685	2685	2685	2685	71
425	20250429	123600	125274643	2685	2685	2685	2685	0
426	20250429	123500	125274643	2685	2685	2685	2685	109
427	20250429	123400	124981978	2690	2690	2690	2690	0
428	20250429	123300	124981978	2690	2690	2690	2690	200
429	20250429	123200	124443978	2685	2685	2685	2685	0
430	20250429	123100	124443978	2685	2685	2685	2685	0
431	20250429	123000	124443978	2685	2690	2690	2685	2839
432	20250429	122900	116812553	2700	2700	2700	2700	0
433	20250429	122800	116812553	2700	2700	2700	2700	0
434	20250429	122700	116812553	2700	2700	2700	2700	0
435	20250429	122600	116812553	2700	2685	2700	2685	409
436	20250429	122500	115712673	2685	2670	2685	2670	647
437	20250429	122400	113981048	2675	2675	2675	2675	62
438	20250429	122300	113815198	2685	2685	2685	2685	0
439	20250429	122200	113815198	2685	2685	2685	2685	0
440	20250429	122100	113815198	2685	2685	2685	2685	22
441	20250429	122000	113756128	2680	2685	2685	2680	403
442	20250429	121900	112676038	2685	2685	2685	2685	114
443	20250429	121800	112369948	2685	2685	2685	2685	109
444	20250429	121700	112077283	2685	2685	2685	2685	23
445	20250429	121600	112015528	2685	2685	2685	2685	22
446	20250429	121500	111956458	2685	2685	2685	2685	33
447	20250429	121400	111867853	2685	2685	2685	2685	0
448	20250429	121300	111867853	2685	2685	2685	2685	4
449	20250429	121200	111857113	2685	2685	2685	2685	21
450	20250429	121100	111800728	2685	2685	2685	2685	0
451	20250429	121000	111800728	2685	2685	2685	2685	4
452	20250429	120900	111789988	2685	2685	2685	2685	0
453	20250429	120800	111789988	2685	2685	2685	2685	0
454	20250429	120700	111789988	2685	2685	2685	2685	41
455	20250429	120600	111679903	2690	2690	2690	2690	0
456	20250429	120500	111679903	2690	2690	2690	2690	3
457	20250429	120400	111671833	2680	2680	2700	2680	3744
458	20250429	120300	101605918	2680	2680	2680	2680	27
459	20250429	120200	101533558	2670	2670	2670	2670	0
460	20250429	120100	101533558	2670	2670	2670	2670	0
461	20250429	120000	101533558	2670	2670	2670	2670	0
462	20250429	115900	101533558	2670	2670	2670	2670	0
463	20250429	115800	101533558	2670	2670	2670	2670	0
464	20250429	115700	101533558	2670	2670	2670	2670	0
465	20250429	115600	101533558	2670	2670	2670	2670	0
466	20250429	115500	101533558	2670	2670	2670	2670	2
467	20250429	115400	101528218	2670	2670	2670	2670	0
468	20250429	115300	101528218	2670	2670	2670	2670	0
469	20250429	115200	101528218	2670	2670	2670	2670	20
470	20250429	115100	101474818	2670	2670	2670	2670	0
471	20250429	115000	101474818	2670	2670	2670	2670	0
472	20250429	114900	101474818	2670	2670	2670	2670	4
473	20250429	114800	101464138	2670	2670	2670	2670	0
474	20250429	114700	101464138	2670	2670	2670	2670	182
475	20250429	114600	100978198	2675	2675	2675	2675	0
476	20250429	114500	100978198	2675	2675	2675	2675	0
477	20250429	114400	100978198	2675	2675	2675	2675	262
478	20250429	114300	100277348	2680	2680	2680	2680	22
479	20250429	114200	100218388	2695	2695	2695	2695	0
480	20250429	114100	100218388	2695	2695	2695	2695	0
481	20250429	114000	100218388	2695	2690	2695	2690	2
482	20250429	113900	100213003	2685	2690	2690	2685	959
483	20250429	113800	97634238	2695	2695	2695	2695	0
484	20250429	113700	97634238	2695	2695	2695	2695	0
485	20250429	113600	97634238	2695	2695	2695	2695	36
486	20250429	113500	97537218	2690	2695	2695	2690	29
487	20250429	113400	97459128	2697	2695	2697	2695	201
488	20250429	113300	96917033	2700	2700	2700	2700	0
489	20250429	113200	96917033	2700	2700	2700	2700	0
490	20250429	113100	96917033	2700	2700	2700	2700	11
491	20250429	113000	96887333	2695	2695	2695	2695	0
492	20250429	112900	96887333	2695	2695	2695	2695	0
493	20250429	112800	96887333	2695	2700	2700	2695	529
494	20250429	112700	95459733	2705	2705	2705	2705	5
495	20250429	112600	95446208	2705	2700	2705	2700	25
496	20250429	112500	95378608	2705	2705	2705	2705	29
497	20250429	112400	95300163	2705	2705	2705	2705	11
498	20250429	112300	95270408	2705	2705	2705	2705	26
499	20250429	112200	95200078	2705	2705	2705	2700	40
500	20250429	112100	95092038	2705	2705	2705	2700	243
501	20250429	112000	94435753	2705	2705	2705	2705	12
502	20250429	111900	94403293	2705	2705	2705	2705	22
503	20250429	111800	94343783	2705	2705	2705	2705	56
504	20250429	111700	94192303	2705	2705	2705	2705	1
505	20250429	111600	94189598	2705	2705	2705	2705	32
506	20250429	111500	94103038	2705	2705	2705	2705	9
507	20250429	111400	94078693	2700	2700	2700	2700	337
508	20250429	111300	93168793	2700	2705	2705	2700	7
509	20250429	111200	93149863	2702	2710	2710	2702	94
510	20250429	111100	92895345	2710	2700	2710	2700	2944
511	20250429	111000	84926810	2700	2685	2700	2685	2718
512	20250429	110900	77613395	2680	2680	2680	2680	25
513	20250429	110800	77546395	2680	2680	2680	2680	107
514	20250429	110700	77259635	2680	2680	2680	2680	272
515	20250429	110600	76530675	2680	2680	2680	2680	4
516	20250429	110500	76519955	2680	2675	2680	2675	5
517	20250429	110400	76506560	2675	2675	2675	2675	50
518	20250429	110300	76372810	2675	2675	2675	2675	0
519	20250429	110200	76372810	2675	2675	2675	2675	0
520	20250429	110100	76372810	2675	2675	2675	2675	303
521	20250429	110000	75562285	2680	2680	2680	2680	47
522	20250429	105900	75436325	2680	2680	2680	2680	0
523	20250429	105800	75436325	2680	2680	2680	2680	65
524	20250429	105700	75262125	2680	2680	2680	2680	819
525	20250429	105600	73067205	2680	2680	2680	2680	62
526	20250429	105500	72901045	2680	2680	2680	2680	300
527	20250429	105400	72097045	2680	2680	2680	2680	2
528	20250429	105300	72091685	2680	2680	2680	2680	254
529	20250429	105200	71410965	2675	2680	2680	2675	224
530	20250429	105100	70811585	2680	2680	2680	2680	3
531	20250429	105000	70803545	2680	2680	2680	2680	35
532	20250429	104900	70709745	2685	2685	2685	2685	1
533	20250429	104800	70707060	2675	2675	2675	2675	0
534	20250429	104700	70707060	2675	2675	2675	2675	0
535	20250429	104600	70707060	2675	2675	2675	2675	155
536	20250429	104500	70292435	2675	2680	2680	2675	222
537	20250429	104400	69697650	2690	2670	2695	2665	5349
538	20250429	104300	55333700	2670	2670	2670	2670	37
539	20250429	104200	55234910	2670	2670	2670	2660	5
540	20250429	104100	55221570	2670	2670	2670	2670	10
541	20250429	104000	55194870	2670	2670	2670	2670	12
542	20250429	103900	55162830	2670	2660	2670	2660	440
543	20250429	103800	53992000	2665	2665	2665	2665	3
544	20250429	103700	53984005	2665	2665	2665	2665	4
545	20250429	103600	53973345	2660	2660	2660	2660	24
546	20250429	103500	53909505	2670	2670	2670	2670	0
547	20250429	103400	53909505	2670	2670	2670	2670	0
548	20250429	103300	53909505	2670	2670	2670	2670	10
549	20250429	103200	53882805	2670	2670	2670	2670	5
550	20250429	103100	53869455	2660	2670	2670	2655	1035
551	20250429	103000	51115560	2675	2675	2675	2675	84
552	20250429	102900	50890860	2680	2650	2680	2650	1611
553	20250429	102800	46594845	2645	2650	2650	2645	416
554	20250429	102700	45494390	2650	2650	2650	2650	23
555	20250429	102600	45433440	2655	2655	2655	2655	0
556	20250429	102500	45433440	2655	2645	2655	2645	667
557	20250429	102400	43668885	2645	2645	2645	2645	0
558	20250429	102300	43668885	2645	2640	2645	2640	622
559	20250429	102200	42026795	2640	2645	2645	2640	51
560	20250429	102100	41892100	2640	2640	2640	2640	0
561	20250429	102000	41892100	2640	2660	2670	2640	1171
562	20250429	101900	38788075	2660	2660	2660	2660	0
563	20250429	101800	38788075	2660	2660	2660	2660	0
564	20250429	101700	38788075	2660	2660	2660	2660	0
565	20250429	101600	38788075	2660	2660	2660	2660	19
566	20250429	101500	38737535	2660	2655	2660	2655	135
567	20250429	101400	38379080	2655	2655	2675	2650	1201
568	20250429	101300	35184855	2650	2650	2650	2650	11
569	20250429	101200	35155705	2645	2645	2645	2645	22
570	20250429	101100	35097515	2645	2640	2655	2640	835
571	20250429	101000	32891985	2640	2640	2640	2640	12
572	20250429	100900	32860305	2640	2635	2640	2635	156
573	20250429	100800	32449190	2635	2635	2635	2635	12
574	20250429	100700	32417570	2635	2635	2635	2630	25
575	20250429	100600	32351760	2635	2635	2635	2635	8
576	20250429	100500	32330680	2635	2635	2635	2635	1
577	20250429	100400	32328045	2630	2630	2630	2630	18
578	20250429	100300	32280705	2630	2630	2635	2630	21
579	20250429	100200	32225470	2630	2630	2630	2630	0
580	20250429	100100	32225470	2630	2635	2635	2630	43
581	20250429	100000	32112325	2635	2635	2635	2635	14
582	20250429	095900	32075435	2640	2625	2640	2625	231
583	20250429	095800	31466755	2625	2625	2625	2625	14
584	20250429	095700	31430005	2620	2620	2620	2620	0
585	20250429	095600	31430005	2620	2620	2620	2615	1893
586	20250429	095500	26470545	2615	2615	2615	2615	99
587	20250429	095400	26211660	2605	2605	2605	2605	0
588	20250429	095300	26211660	2605	2615	2615	2605	64
589	20250429	095200	26044790	2615	2615	2615	2615	11
590	20250429	095100	26016025	2615	2605	2615	2600	3086
591	20250429	095000	17989955	2615	2605	2615	2605	862
592	20250429	094900	15743825	2620	2620	2620	2620	0
593	20250429	094800	15743825	2620	2610	2620	2605	234
594	20250429	094700	15131960	2620	2620	2620	2620	4
595	20250429	094600	15121480	2620	2620	2620	2620	8
596	20250429	094500	15100520	2620	2620	2620	2620	4
597	20250429	094400	15090040	2620	2620	2620	2620	15
598	20250429	094300	15050740	2620	2620	2620	2620	12
599	20250429	094200	15019300	2620	2620	2620	2620	4
600	20250429	094100	15008820	2620	2620	2620	2620	4
601	20250429	094000	14998340	2620	2620	2620	2620	1
602	20250429	093900	14995720	2620	2620	2620	2620	4
603	20250429	093800	14985240	2615	2615	2615	2615	43
604	20250429	093700	14872795	2620	2620	2620	2620	4
605	20250429	093600	14862315	2620	2620	2620	2620	0
606	20250429	093500	14862315	2620	2620	2620	2620	4
607	20250429	093400	14851835	2615	2615	2615	2615	0
608	20250429	093300	14851835	2615	2615	2615	2615	0
609	20250429	093200	14851835	2615	2620	2620	2615	93
610	20250429	093100	14608435	2620	2620	2620	2620	80
611	20250429	093000	14398835	2620	2615	2620	2615	879
612	20250429	092900	12100245	2615	2615	2615	2615	4
613	20250429	092800	12089785	2615	2615	2615	2615	417
614	20250429	092700	10999330	2615	2615	2615	2615	0
615	20250429	092600	10999330	2615	2615	2615	2615	0
616	20250429	092500	10999330	2615	2615	2615	2615	630
617	20250429	092400	9351880	2620	2620	2620	2620	0
618	20250429	092300	9351880	2620	2620	2620	2620	100
619	20250429	092200	9089880	2615	2615	2615	2615	1253
620	20250429	092100	5813285	2615	2615	2615	2615	2
621	20250429	092000	5808055	2615	2615	2615	2615	2
622	20250429	091900	5802825	2615	2615	2615	2615	37
623	20250429	091800	5706070	2620	2620	2620	2620	1
624	20250429	091700	5703450	2595	2625	2625	2595	814
625	20250429	091600	3579045	2610	2610	2610	2610	0
626	20250429	091500	3579045	2610	2630	2630	2610	1195
627	20250429	091400	456235	2635	2630	2635	2630	4
628	20250429	091300	445700	2630	2630	2630	2630	0
629	20250429	091200	445700	2630	2630	2630	2630	0
630	20250429	091100	445700	2630	2630	2630	2630	3
631	20250429	091000	437810	2635	2635	2635	2635	0
632	20250429	090900	437810	2635	2635	2635	2635	4
633	20250429	090800	427270	2620	2620	2620	2620	0
634	20250429	090700	427270	2620	2620	2620	2620	1
635	20250429	090600	424650	2635	2635	2635	2635	0
636	20250429	090500	424650	2635	2620	2635	2620	11
637	20250429	090400	395710	2620	2620	2620	2620	35
638	20250429	090300	304010	2625	2625	2625	2625	0
639	20250429	090200	304010	2625	2625	2625	2625	0
640	20250429	090100	304010	2625	2625	2625	2625	18
641	20250429	090000	256760	2620	2620	2620	2620	98