KissMeData/257370/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	203600	56571839	2970	2970	2970	2970	355
3	20250429	203500	56571839	2970	2970	2970	2970	0
4	20250429	203400	56571839	2970	2970	2970	2970	0
5	20250429	203300	56571839	2970	2970	2970	2970	0
6	20250429	203200	56571839	2970	2970	2970	2970	0
7	20250429	203100	56571839	2970	2970	2970	2970	0
8	20250429	203000	56571839	2970	2970	2970	2970	0
9	20250429	202900	56571839	2970	2970	2970	2970	0
10	20250429	202800	56571839	2970	2970	2970	2970	0
11	20250429	202700	56571839	2970	2970	2970	2970	0
12	20250429	202600	56571839	2970	2970	2970	2970	0
13	20250429	202500	56571839	2970	2970	2970	2970	0
14	20250429	202400	56571839	2970	2970	2970	2970	0
15	20250429	202300	56571839	2970	2970	2970	2970	0
16	20250429	202200	56571839	2970	2970	2970	2970	0
17	20250429	202100	56571839	2970	2970	2970	2970	0
18	20250429	202000	56571839	2970	2970	2970	2970	0
19	20250429	201900	56571839	2970	2970	2970	2970	0
20	20250429	201800	56571839	2970	2970	2970	2970	0
21	20250429	201700	56571839	2970	2970	2970	2970	0
22	20250429	201600	56571839	2970	2970	2970	2970	0
23	20250429	201500	56571839	2970	2970	2970	2970	0
24	20250429	201400	56571839	2970	2970	2970	2970	0
25	20250429	201300	56571839	2970	2970	2970	2970	0
26	20250429	201200	56571839	2970	2970	2970	2970	0
27	20250429	201100	56571839	2970	2970	2970	2970	0
28	20250429	201000	56571839	2970	2970	2970	2970	0
29	20250429	200900	56571839	2970	2970	2970	2970	0
30	20250429	200800	56571839	2970	2970	2970	2970	0
31	20250429	200700	56571839	2970	2970	2970	2970	0
32	20250429	200600	56571839	2970	2970	2970	2970	355
33	20250429	200500	56571839	2970	2970	2970	2970	0
34	20250429	200400	56571839	2970	2970	2970	2970	0
35	20250429	200300	56571839	2970	2970	2970	2970	0
36	20250429	200200	56571839	2970	2970	2970	2970	0
37	20250429	200100	56571839	2970	2970	2970	2970	0
38	20250429	200000	56571839	2970	2970	2970	2970	0
39	20250429	195900	56571839	2970	2970	2970	2970	0
40	20250429	195800	56571839	2970	2970	2970	2970	0
41	20250429	195700	56571839	2970	2970	2970	2970	0
42	20250429	195600	56571839	2970	2970	2970	2970	0
43	20250429	195500	56571839	2970	2970	2970	2970	0
44	20250429	195400	56571839	2970	2970	2970	2970	0
45	20250429	195300	56571839	2970	2970	2970	2970	0
46	20250429	195200	56571839	2970	2970	2970	2970	0
47	20250429	195100	56571839	2970	2970	2970	2970	0
48	20250429	195000	56571839	2970	2970	2970	2970	0
49	20250429	194900	56571839	2970	2970	2970	2970	0
50	20250429	194800	56571839	2970	2970	2970	2970	0
51	20250429	194700	56571839	2970	2970	2970	2970	0
52	20250429	194600	56571839	2970	2970	2970	2970	0
53	20250429	194500	56571839	2970	2970	2970	2970	0
54	20250429	194400	56571839	2970	2970	2970	2970	0
55	20250429	194300	56571839	2970	2970	2970	2970	0
56	20250429	194200	56571839	2970	2970	2970	2970	0
57	20250429	194100	56571839	2970	2970	2970	2970	0
58	20250429	194000	56571839	2970	2970	2970	2970	0
59	20250429	193900	56571839	2970	2970	2970	2970	0
60	20250429	193800	56571839	2970	2970	2970	2970	0
61	20250429	193700	56571839	2970	2970	2970	2970	0
62	20250429	193600	56571839	2970	2970	2970	2970	355
63	20250429	193500	56571839	2970	2970	2970	2970	0
64	20250429	193400	56571839	2970	2970	2970	2970	0
65	20250429	193300	56571839	2970	2970	2970	2970	0
66	20250429	193200	56571839	2970	2970	2970	2970	0
67	20250429	193100	56571839	2970	2970	2970	2970	0
68	20250429	193000	56571839	2970	2970	2970	2970	0
69	20250429	192900	56571839	2970	2970	2970	2970	0
70	20250429	192800	56571839	2970	2970	2970	2970	0
71	20250429	192700	56571839	2970	2970	2970	2970	0
72	20250429	192600	56571839	2970	2970	2970	2970	0
73	20250429	192500	56571839	2970	2970	2970	2970	0
74	20250429	192400	56571839	2970	2970	2970	2970	0
75	20250429	192300	56571839	2970	2970	2970	2970	0
76	20250429	192200	56571839	2970	2970	2970	2970	0
77	20250429	192100	56571839	2970	2970	2970	2970	0
78	20250429	192000	56571839	2970	2970	2970	2970	0
79	20250429	191900	56571839	2970	2970	2970	2970	0
80	20250429	191800	56571839	2970	2970	2970	2970	0
81	20250429	191700	56571839	2970	2970	2970	2970	0
82	20250429	191600	56571839	2970	2970	2970	2970	0
83	20250429	191500	56571839	2970	2970	2970	2970	0
84	20250429	191400	56571839	2970	2970	2970	2970	0
85	20250429	191300	56571839	2970	2970	2970	2970	0
86	20250429	191200	56571839	2970	2970	2970	2970	0
87	20250429	191100	56571839	2970	2970	2970	2970	0
88	20250429	191000	56571839	2970	2970	2970	2970	0
89	20250429	190900	56571839	2970	2970	2970	2970	0
90	20250429	190800	56571839	2970	2970	2970	2970	0
91	20250429	190700	56571839	2970	2970	2970	2970	0
92	20250429	190600	56571839	2970	2970	2970	2970	355
93	20250429	190500	56571839	2970	2970	2970	2970	0
94	20250429	190400	56571839	2970	2970	2970	2970	0
95	20250429	190300	56571839	2970	2970	2970	2970	0
96	20250429	190200	56571839	2970	2970	2970	2970	0
97	20250429	190100	56571839	2970	2970	2970	2970	0
98	20250429	190000	56571839	2970	2970	2970	2970	0
99	20250429	185900	56571839	2970	2970	2970	2970	0
100	20250429	185800	56571839	2970	2970	2970	2970	0
101	20250429	185700	56571839	2970	2970	2970	2970	0
102	20250429	185600	56571839	2970	2970	2970	2970	0
103	20250429	185500	56571839	2970	2970	2970	2970	0
104	20250429	185400	56571839	2970	2970	2970	2970	0
105	20250429	185300	56571839	2970	2970	2970	2970	0
106	20250429	185200	56571839	2970	2970	2970	2970	0
107	20250429	185100	56571839	2970	2970	2970	2970	0
108	20250429	185000	56571839	2970	2970	2970	2970	0
109	20250429	184900	56571839	2970	2970	2970	2970	0
110	20250429	184800	56571839	2970	2970	2970	2970	0
111	20250429	184700	56571839	2970	2970	2970	2970	0
112	20250429	184600	56571839	2970	2970	2970	2970	0
113	20250429	184500	56571839	2970	2970	2970	2970	0
114	20250429	184400	56571839	2970	2970	2970	2970	0
115	20250429	184300	56571839	2970	2970	2970	2970	0
116	20250429	184200	56571839	2970	2970	2970	2970	0
117	20250429	184100	56571839	2970	2970	2970	2970	0
118	20250429	184000	56571839	2970	2970	2970	2970	0
119	20250429	183900	56571839	2970	2970	2970	2970	0
120	20250429	183800	56571839	2970	2970	2970	2970	0
121	20250429	183700	56571839	2970	2970	2970	2970	0
122	20250429	183600	56571839	2970	2970	2970	2970	355
123	20250429	183500	56571839	2970	2970	2970	2970	0
124	20250429	183400	56571839	2970	2970	2970	2970	0
125	20250429	183300	56571839	2970	2970	2970	2970	0
126	20250429	183200	56571839	2970	2970	2970	2970	0
127	20250429	183100	56571839	2970	2970	2970	2970	0
128	20250429	183000	56571839	2970	2970	2970	2970	0
129	20250429	182900	56571839	2970	2970	2970	2970	0
130	20250429	182800	56571839	2970	2970	2970	2970	0
131	20250429	182700	56571839	2970	2970	2970	2970	0
132	20250429	182600	56571839	2970	2970	2970	2970	0
133	20250429	182500	56571839	2970	2970	2970	2970	0
134	20250429	182400	56571839	2970	2970	2970	2970	0
135	20250429	182300	56571839	2970	2970	2970	2970	0
136	20250429	182200	56571839	2970	2970	2970	2970	0
137	20250429	182100	56571839	2970	2970	2970	2970	0
138	20250429	182000	56571839	2970	2970	2970	2970	0
139	20250429	181900	56571839	2970	2970	2970	2970	0
140	20250429	181800	56571839	2970	2970	2970	2970	0
141	20250429	181700	56571839	2970	2970	2970	2970	0
142	20250429	181600	56571839	2970	2970	2970	2970	0
143	20250429	181500	56571839	2970	2970	2970	2970	0
144	20250429	181400	56571839	2970	2970	2970	2970	0
145	20250429	181300	56571839	2970	2970	2970	2970	0
146	20250429	181200	56571839	2970	2970	2970	2970	0
147	20250429	181100	56571839	2970	2970	2970	2970	0
148	20250429	181000	56571839	2970	2970	2970	2970	0
149	20250429	180900	56571839	2970	2970	2970	2970	0
150	20250429	180800	56571839	2970	2970	2970	2970	0
151	20250429	180700	56571839	2970	2970	2970	2970	0
152	20250429	180600	56571839	2970	2970	2970	2970	355
153	20250429	180500	56571839	2970	2970	2970	2970	0
154	20250429	180400	56571839	2970	2970	2970	2970	0
155	20250429	180300	56571839	2970	2970	2970	2970	0
156	20250429	180200	56571839	2970	2970	2970	2970	0
157	20250429	180100	56571839	2970	2970	2970	2970	0
158	20250429	180000	56571839	2970	2970	2970	2970	0
159	20250429	175900	56571839	2970	2970	2970	2970	0
160	20250429	175800	56571839	2970	2970	2970	2970	0
161	20250429	175700	56571839	2970	2970	2970	2970	0
162	20250429	175600	56571839	2970	2970	2970	2970	0
163	20250429	175500	56571839	2970	2970	2970	2970	0
164	20250429	175400	56571839	2970	2970	2970	2970	0
165	20250429	175300	56571839	2970	2970	2970	2970	0
166	20250429	175200	56571839	2970	2970	2970	2970	0
167	20250429	175100	56571839	2970	2970	2970	2970	0
168	20250429	175000	56571839	2970	2970	2970	2970	0
169	20250429	174900	56571839	2970	2970	2970	2970	0
170	20250429	174800	56571839	2970	2970	2970	2970	0
171	20250429	174700	56571839	2970	2970	2970	2970	0
172	20250429	174600	56571839	2970	2970	2970	2970	0
173	20250429	174500	56571839	2970	2970	2970	2970	0
174	20250429	174400	56571839	2970	2970	2970	2970	0
175	20250429	174300	56571839	2970	2970	2970	2970	0
176	20250429	174200	56571839	2970	2970	2970	2970	0
177	20250429	174100	56571839	2970	2970	2970	2970	0
178	20250429	174000	56571839	2970	2970	2970	2970	0
179	20250429	173900	56571839	2970	2970	2970	2970	0
180	20250429	173800	56571839	2970	2970	2970	2970	0
181	20250429	173700	56571839	2970	2970	2970	2970	0
182	20250429	173600	56571839	2970	2970	2970	2970	355
183	20250429	173500	56571839	2970	2970	2970	2970	0
184	20250429	173400	56571839	2970	2970	2970	2970	0
185	20250429	173300	56571839	2970	2970	2970	2970	0
186	20250429	173200	56571839	2970	2970	2970	2970	0
187	20250429	173100	56571839	2970	2970	2970	2970	0
188	20250429	173000	56571839	2970	2970	2970	2970	0
189	20250429	172900	56571839	2970	2970	2970	2970	0
190	20250429	172800	56571839	2970	2970	2970	2970	0
191	20250429	172700	56571839	2970	2970	2970	2970	0
192	20250429	172600	56571839	2970	2970	2970	2970	0
193	20250429	172500	56571839	2970	2970	2970	2970	0
194	20250429	172400	56571839	2970	2970	2970	2970	0
195	20250429	172300	56571839	2970	2970	2970	2970	0
196	20250429	172200	56571839	2970	2970	2970	2970	0
197	20250429	172100	56571839	2970	2970	2970	2970	0
198	20250429	172000	56571839	2970	2970	2970	2970	0
199	20250429	171900	56571839	2970	2970	2970	2970	0
200	20250429	171800	56571839	2970	2970	2970	2970	0
201	20250429	171700	56571839	2970	2970	2970	2970	0
202	20250429	171600	56571839	2970	2970	2970	2970	0
203	20250429	171500	56571839	2970	2970	2970	2970	0
204	20250429	171400	56571839	2970	2970	2970	2970	0
205	20250429	171300	56571839	2970	2970	2970	2970	0
206	20250429	171200	56571839	2970	2970	2970	2970	0
207	20250429	171100	56571839	2970	2970	2970	2970	0
208	20250429	171000	56571839	2970	2970	2970	2970	0
209	20250429	170900	56571839	2970	2970	2970	2970	0
210	20250429	170800	56571839	2970	2970	2970	2970	0
211	20250429	170700	56571839	2970	2970	2970	2970	0
212	20250429	170600	56571839	2970	2970	2970	2970	355
213	20250429	170500	56571839	2970	2970	2970	2970	0
214	20250429	170400	56571839	2970	2970	2970	2970	0
215	20250429	170300	56571839	2970	2970	2970	2970	0
216	20250429	170200	56571839	2970	2970	2970	2970	0
217	20250429	170100	56571839	2970	2970	2970	2970	0
218	20250429	170000	56571839	2970	2970	2970	2970	0
219	20250429	165900	56571839	2970	2970	2970	2970	0
220	20250429	165800	56571839	2970	2970	2970	2970	0
221	20250429	165700	56571839	2970	2970	2970	2970	0
222	20250429	165600	56571839	2970	2970	2970	2970	0
223	20250429	165500	56571839	2970	2970	2970	2970	0
224	20250429	165400	56571839	2970	2970	2970	2970	0
225	20250429	165300	56571839	2970	2970	2970	2970	0
226	20250429	165200	56571839	2970	2970	2970	2970	0
227	20250429	165100	56571839	2970	2970	2970	2970	0
228	20250429	165000	56571839	2970	2970	2970	2970	0
229	20250429	164900	56571839	2970	2970	2970	2970	0
230	20250429	164800	56571839	2970	2970	2970	2970	0
231	20250429	164700	56571839	2970	2970	2970	2970	0
232	20250429	164600	56571839	2970	2970	2970	2970	0
233	20250429	164500	56571839	2970	2970	2970	2970	0
234	20250429	164400	56571839	2970	2970	2970	2970	0
235	20250429	164300	56571839	2970	2970	2970	2970	0
236	20250429	164200	56571839	2970	2970	2970	2970	0
237	20250429	164100	56571839	2970	2970	2970	2970	0
238	20250429	164000	56571839	2970	2970	2970	2970	0
239	20250429	163900	56571839	2970	2970	2970	2970	0
240	20250429	163800	56571839	2970	2970	2970	2970	0
241	20250429	163700	56571839	2970	2970	2970	2970	0
242	20250429	163600	56571839	2970	2970	2970	2970	355
243	20250429	163500	56571839	2970	2970	2970	2970	0
244	20250429	163400	56571839	2970	2970	2970	2970	0
245	20250429	163300	56571839	2970	2970	2970	2970	0
246	20250429	163200	56571839	2970	2970	2970	2970	0
247	20250429	163100	56571839	2970	2970	2970	2970	0
248	20250429	163000	56571839	2970	2970	2970	2970	0
249	20250429	162900	56571839	2970	2970	2970	2970	0
250	20250429	162800	56571839	2970	2970	2970	2970	0
251	20250429	162700	56571839	2970	2970	2970	2970	0
252	20250429	162600	56571839	2970	2970	2970	2970	0
253	20250429	162500	56571839	2970	2970	2970	2970	0
254	20250429	162400	56571839	2970	2970	2970	2970	0
255	20250429	162300	56571839	2970	2970	2970	2970	0
256	20250429	162200	56571839	2970	2970	2970	2970	0
257	20250429	162100	56571839	2970	2970	2970	2970	0
258	20250429	162000	56571839	2970	2970	2970	2970	0
259	20250429	161900	56571839	2970	2970	2970	2970	0
260	20250429	161800	56571839	2970	2970	2970	2970	0
261	20250429	161700	56571839	2970	2970	2970	2970	0
262	20250429	161600	56571839	2970	2970	2970	2970	0
263	20250429	161500	56571839	2970	2970	2970	2970	0
264	20250429	161400	56571839	2970	2970	2970	2970	0
265	20250429	161300	56571839	2970	2970	2970	2970	0
266	20250429	161200	56571839	2970	2970	2970	2970	0
267	20250429	161100	56571839	2970	2970	2970	2970	0
268	20250429	161000	56571839	2970	2970	2970	2970	0
269	20250429	160900	56571839	2970	2970	2970	2970	0
270	20250429	160800	56571839	2970	2970	2970	2970	0
271	20250429	160700	56571839	2970	2970	2970	2970	0
272	20250429	160600	56571839	2970	2970	2970	2970	355
273	20250429	160500	56571839	2970	2970	2970	2970	0
274	20250429	160400	56571839	2970	2970	2970	2970	0
275	20250429	160300	56571839	2970	2970	2970	2970	0
276	20250429	160200	56571839	2970	2970	2970	2970	0
277	20250429	160100	56571839	2970	2970	2970	2970	0
278	20250429	160000	56571839	2970	2970	2970	2970	0
279	20250429	155900	56571839	2970	2970	2970	2970	0
280	20250429	155800	56571839	2970	2970	2970	2970	0
281	20250429	155700	56571839	2970	2970	2970	2970	0
282	20250429	155600	56571839	2970	2970	2970	2970	0
283	20250429	155500	56571839	2970	2970	2970	2970	0
284	20250429	155400	56571839	2970	2970	2970	2970	0
285	20250429	155300	56571839	2970	2970	2970	2970	0
286	20250429	155200	56571839	2970	2970	2970	2970	0
287	20250429	155100	56571839	2970	2970	2970	2970	0
288	20250429	155000	56571839	2970	2970	2970	2970	0
289	20250429	154900	56571839	2970	2970	2970	2970	0
290	20250429	154800	56571839	2970	2970	2970	2970	0
291	20250429	154700	56571839	2970	2970	2970	2970	0
292	20250429	154600	56571839	2970	2970	2970	2970	0
293	20250429	154500	56571839	2970	2970	2970	2970	0
294	20250429	154400	56571839	2970	2970	2970	2970	0
295	20250429	154300	56571839	2970	2970	2970	2970	0
296	20250429	154200	56571839	2970	2970	2970	2970	0
297	20250429	154100	56571839	2970	2970	2970	2970	0
298	20250429	154000	56571839	2970	2970	2970	2970	0
299	20250429	153900	56571839	2970	2970	2970	2970	0
300	20250429	153800	56571839	2970	2970	2970	2970	0
301	20250429	153700	56571839	2970	2970	2970	2970	0
302	20250429	153600	56571839	2970	2970	2970	2970	355
303	20250429	153500	56571839	2970	2970	2970	2970	0
304	20250429	153400	56571839	2970	2970	2970	2970	0
305	20250429	153300	56571839	2970	2970	2970	2970	0
306	20250429	153200	56571839	2970	2970	2970	2970	0
307	20250429	153100	56571839	2970	2970	2970	2970	0
308	20250429	153000	56571839	2970	2970	2970	2970	355
309	20250429	152900	55517489	2970	2970	2970	2970	0
310	20250429	152800	55517489	2970	2970	2970	2970	0
311	20250429	152700	55517489	2970	2970	2970	2970	0
312	20250429	152600	55517489	2970	2970	2970	2970	0
313	20250429	152500	55517489	2970	2970	2970	2970	0
314	20250429	152400	55517489	2970	2970	2970	2970	0
315	20250429	152300	55517489	2970	2970	2970	2970	0
316	20250429	152200	55517489	2970	2970	2970	2970	0
317	20250429	152100	55517489	2970	2970	2970	2970	0
318	20250429	152000	55517489	2970	2970	2970	2970	0
319	20250429	151900	55517489	2970	2970	2970	2970	1
320	20250429	151800	55514519	2970	2970	2970	2970	1
321	20250429	151700	55511549	2965	2965	2965	2965	32
322	20250429	151600	55416669	2970	2970	2970	2970	0
323	20250429	151500	55416669	2970	2970	2970	2970	0
324	20250429	151400	55416669	2970	2970	2970	2970	0
325	20250429	151300	55416669	2970	2970	2970	2970	1
326	20250429	151200	55413699	2965	2965	2965	2965	32
327	20250429	151100	55318819	2970	2970	2970	2970	0
328	20250429	151000	55318819	2970	2970	2970	2970	0
329	20250429	150900	55318819	2970	2970	2970	2970	0
330	20250429	150800	55318819	2970	2970	2970	2970	0
331	20250429	150700	55318819	2970	2970	2970	2970	0
332	20250429	150600	55318819	2970	2970	2970	2970	0
333	20250429	150500	55318819	2970	2970	2970	2970	0
334	20250429	150400	55318819	2970	2970	2970	2970	1
335	20250429	150300	55315849	2965	2965	2965	2965	1
336	20250429	150200	55312884	2965	2965	2965	2965	0
337	20250429	150100	55312884	2965	2965	2965	2965	5
338	20250429	150000	55298059	2970	2970	2970	2970	0
339	20250429	145900	55298059	2970	2970	2970	2970	0
340	20250429	145800	55298059	2970	2970	2970	2970	0
341	20250429	145700	55298059	2970	2970	2970	2970	0
342	20250429	145600	55298059	2970	2970	2970	2970	0
343	20250429	145500	55298059	2970	2970	2970	2970	1
344	20250429	145400	55295089	2955	2960	2960	2955	725
345	20250429	145300	53151524	2965	2965	2965	2965	0
346	20250429	145200	53151524	2965	2965	2965	2965	0
347	20250429	145100	53151524	2965	2965	2965	2965	0
348	20250429	145000	53151524	2965	2965	2965	2965	0
349	20250429	144900	53151524	2965	2965	2965	2965	0
350	20250429	144800	53151524	2965	2965	2965	2965	0
351	20250429	144700	53151524	2965	2965	2965	2965	0
352	20250429	144600	53151524	2965	2965	2965	2965	5
353	20250429	144500	53136699	2965	2965	2965	2965	0
354	20250429	144400	53136699	2965	2965	2965	2965	0
355	20250429	144300	53136699	2965	2965	2965	2965	0
356	20250429	144200	53136699	2965	2965	2965	2965	0
357	20250429	144100	53136699	2965	2965	2965	2965	4
358	20250429	144000	53124839	2965	2965	2965	2965	0
359	20250429	143900	53124839	2965	2965	2965	2965	0
360	20250429	143800	53124839	2965	2965	2965	2965	0
361	20250429	143700	53124839	2965	2965	2965	2965	0
362	20250429	143600	53124839	2965	2965	2965	2965	0
363	20250429	143500	53124839	2965	2965	2965	2965	0
364	20250429	143400	53124839	2965	2965	2965	2965	1
365	20250429	143300	53121874	2965	2965	2965	2965	0
366	20250429	143200	53121874	2965	2965	2965	2965	0
367	20250429	143100	53121874	2965	2965	2965	2965	0
368	20250429	143000	53121874	2965	2965	2965	2965	0
369	20250429	142900	53121874	2965	2965	2965	2965	0
370	20250429	142800	53121874	2965	2965	2965	2965	0
371	20250429	142700	53121874	2965	2965	2965	2965	0
372	20250429	142600	53121874	2965	2965	2965	2965	0
373	20250429	142500	53121874	2965	2965	2965	2965	0
374	20250429	142400	53121874	2965	2965	2965	2965	0
375	20250429	142300	53121874	2965	2965	2965	2965	0
376	20250429	142200	53121874	2965	2965	2965	2965	0
377	20250429	142100	53121874	2965	2965	2965	2965	695
378	20250429	142000	51061199	2965	2965	2965	2965	0
379	20250429	141900	51061199	2965	2965	2965	2965	0
380	20250429	141800	51061199	2965	2965	2965	2965	250
381	20250429	141700	50319949	2965	2965	2965	2965	0
382	20250429	141600	50319949	2965	2965	2965	2965	0
383	20250429	141500	50319949	2965	2965	2965	2965	0
384	20250429	141400	50319949	2965	2965	2965	2965	0
385	20250429	141300	50319949	2965	2965	2965	2965	0
386	20250429	141200	50319949	2965	2965	2965	2965	0
387	20250429	141100	50319949	2965	2965	2965	2965	0
388	20250429	141000	50319949	2965	2965	2965	2965	0
389	20250429	140900	50319949	2965	2965	2965	2965	0
390	20250429	140800	50319949	2965	2965	2965	2965	0
391	20250429	140700	50319949	2965	2965	2965	2965	0
392	20250429	140600	50319949	2965	2965	2965	2965	0
393	20250429	140500	50319949	2965	2965	2965	2965	0
394	20250429	140400	50319949	2965	2965	2965	2965	10
395	20250429	140300	50290299	2965	2965	2965	2965	0
396	20250429	140200	50290299	2965	2965	2965	2965	0
397	20250429	140100	50290299	2965	2965	2965	2965	0
398	20250429	140000	50290299	2965	2965	2965	2965	0
399	20250429	135900	50290299	2965	2965	2965	2965	0
400	20250429	135800	50290299	2965	2965	2965	2965	0
401	20250429	135700	50290299	2965	2965	2965	2965	0
402	20250429	135600	50290299	2965	2965	2965	2965	0
403	20250429	135500	50290299	2965	2965	2965	2965	2
404	20250429	135400	50284369	2965	2965	2965	2965	0
405	20250429	135300	50284369	2965	2965	2965	2965	50
406	20250429	135200	50136119	2965	2965	2965	2965	0
407	20250429	135100	50136119	2965	2965	2965	2965	0
408	20250429	135000	50136119	2965	2965	2965	2965	0
409	20250429	134900	50136119	2965	2965	2965	2965	0
410	20250429	134800	50136119	2965	2965	2965	2965	20
411	20250429	134700	50076819	2970	2970	2970	2970	0
412	20250429	134600	50076819	2970	2970	2970	2970	0
413	20250429	134500	50076819	2970	2970	2970	2970	0
414	20250429	134400	50076819	2970	2970	2970	2970	1
415	20250429	134300	50073849	2970	2970	2970	2970	2
416	20250429	134200	50067909	2970	2970	2970	2970	0
417	20250429	134100	50067909	2970	2970	2970	2970	1
418	20250429	134000	50064939	2965	2965	2965	2965	0
419	20250429	133900	50064939	2965	2965	2965	2965	0
420	20250429	133800	50064939	2965	2965	2965	2965	0
421	20250429	133700	50064939	2965	2965	2965	2965	0
422	20250429	133600	50064939	2965	2965	2965	2965	0
423	20250429	133500	50064939	2965	2965	2965	2965	0
424	20250429	133400	50064939	2965	2965	2965	2965	0
425	20250429	133300	50064939	2965	2965	2965	2965	0
426	20250429	133200	50064939	2965	2965	2965	2965	0
427	20250429	133100	50064939	2965	2965	2965	2965	0
428	20250429	133000	50064939	2965	2965	2965	2965	0
429	20250429	132900	50064939	2965	2970	2970	2965	2
430	20250429	132800	50059004	2970	2970	2970	2970	0
431	20250429	132700	50059004	2970	2970	2970	2970	0
432	20250429	132600	50059004	2970	2970	2970	2970	0
433	20250429	132500	50059004	2970	2970	2970	2970	0
434	20250429	132400	50059004	2970	2970	2970	2970	0
435	20250429	132300	50059004	2970	2970	2970	2970	0
436	20250429	132200	50059004	2970	2970	2970	2970	0
437	20250429	132100	50059004	2970	2970	2970	2970	0
438	20250429	132000	50059004	2970	2970	2970	2970	0
439	20250429	131900	50059004	2970	2970	2970	2970	0
440	20250429	131800	50059004	2970	2970	2970	2970	0
441	20250429	131700	50059004	2970	2970	2970	2970	0
442	20250429	131600	50059004	2970	2970	2970	2970	1
443	20250429	131500	50056034	2965	2965	2965	2965	0
444	20250429	131400	50056034	2965	2965	2965	2965	0
445	20250429	131300	50056034	2965	2965	2965	2965	0
446	20250429	131200	50056034	2965	2965	2965	2965	0
447	20250429	131100	50056034	2965	2965	2965	2965	0
448	20250429	131000	50056034	2965	2967	2967	2965	131
449	20250429	130900	49667617	2970	2970	2970	2970	0
450	20250429	130800	49667617	2970	2970	2970	2970	0
451	20250429	130700	49667617	2970	2970	2970	2970	0
452	20250429	130600	49667617	2970	2970	2970	2970	0
453	20250429	130500	49667617	2970	2970	2970	2970	0
454	20250429	130400	49667617	2970	2970	2970	2970	0
455	20250429	130300	49667617	2970	2970	2970	2970	0
456	20250429	130200	49667617	2970	2970	2970	2970	0
457	20250429	130100	49667617	2970	2970	2970	2970	0
458	20250429	130000	49667617	2970	2970	2970	2970	0
459	20250429	125900	49667617	2970	2970	2970	2970	0
460	20250429	125800	49667617	2970	2970	2970	2970	0
461	20250429	125700	49667617	2970	2970	2970	2970	0
462	20250429	125600	49667617	2970	2970	2970	2970	0
463	20250429	125500	49667617	2970	2970	2970	2970	0
464	20250429	125400	49667617	2970	2970	2970	2970	0
465	20250429	125300	49667617	2970	2970	2970	2970	0
466	20250429	125200	49667617	2970	2970	2970	2970	1
467	20250429	125100	49664647	2955	2955	2955	2955	0
468	20250429	125000	49664647	2955	2965	2965	2955	45
469	20250429	124900	49531632	2970	2970	2970	2970	0
470	20250429	124800	49531632	2970	2970	2970	2970	0
471	20250429	124700	49531632	2970	2970	2970	2970	0
472	20250429	124600	49531632	2970	2970	2970	2970	0
473	20250429	124500	49531632	2970	2970	2970	2970	1
474	20250429	124400	49528662	2970	2970	2970	2970	0
475	20250429	124300	49528662	2970	2970	2970	2970	0
476	20250429	124200	49528662	2970	2970	2970	2970	0
477	20250429	124100	49528662	2970	2970	2970	2970	0
478	20250429	124000	49528662	2970	2970	2970	2970	0
479	20250429	123900	49528662	2970	2970	2970	2970	0
480	20250429	123800	49528662	2970	2970	2970	2970	0
481	20250429	123700	49528662	2970	2970	2970	2970	0
482	20250429	123600	49528662	2970	2970	2970	2970	0
483	20250429	123500	49528662	2970	2970	2970	2970	0
484	20250429	123400	49528662	2970	2970	2970	2970	0
485	20250429	123300	49528662	2970	2970	2970	2970	147
486	20250429	123200	49092072	2970	2970	2970	2970	0
487	20250429	123100	49092072	2970	2970	2970	2970	1
488	20250429	123000	49089102	2970	2970	2970	2970	0
489	20250429	122900	49089102	2970	2970	2970	2970	0
490	20250429	122800	49089102	2970	2970	2970	2970	30
491	20250429	122700	49000002	2970	2970	2970	2970	0
492	20250429	122600	49000002	2970	2970	2970	2970	0
493	20250429	122500	49000002	2970	2970	2970	2970	0
494	20250429	122400	49000002	2970	2970	2970	2970	0
495	20250429	122300	49000002	2970	2970	2970	2970	0
496	20250429	122200	49000002	2970	2970	2970	2970	0
497	20250429	122100	49000002	2970	2970	2970	2970	0
498	20250429	122000	49000002	2970	2970	2970	2970	0
499	20250429	121900	49000002	2970	2970	2970	2970	0
500	20250429	121800	49000002	2970	2970	2970	2970	0
501	20250429	121700	49000002	2970	2970	2970	2970	20
502	20250429	121600	48940602	2970	2970	2970	2970	0
503	20250429	121500	48940602	2970	2970	2970	2970	0
504	20250429	121400	48940602	2970	2970	2970	2970	0
505	20250429	121300	48940602	2970	2970	2970	2970	0
506	20250429	121200	48940602	2970	2970	2970	2970	0
507	20250429	121100	48940602	2970	2970	2970	2970	0
508	20250429	121000	48940602	2970	2970	2970	2970	0
509	20250429	120900	48940602	2970	2970	2970	2970	0
510	20250429	120800	48940602	2970	2970	2970	2970	0
511	20250429	120700	48940602	2970	2970	2970	2970	0
512	20250429	120600	48940602	2970	2970	2970	2970	1
513	20250429	120500	48937632	2955	2970	2970	2955	755
514	20250429	120400	46699857	2970	2970	2970	2970	67
515	20250429	120300	46500867	2965	2965	2965	2965	39
516	20250429	120200	46385232	2965	2965	2965	2965	0
517	20250429	120100	46385232	2965	2965	2965	2965	0
518	20250429	120000	46385232	2965	2965	2965	2965	0
519	20250429	115900	46385232	2965	2965	2965	2965	0
520	20250429	115800	46385232	2965	2960	2965	2960	160
521	20250429	115700	45911582	2960	2960	2960	2960	0
522	20250429	115600	45911582	2960	2960	2960	2960	0
523	20250429	115500	45911582	2960	2960	2960	2960	0
524	20250429	115400	45911582	2960	2960	2960	2960	0
525	20250429	115300	45911582	2960	2960	2960	2960	0
526	20250429	115200	45911582	2960	2960	2960	2960	0
527	20250429	115100	45911582	2960	2960	2960	2960	0
528	20250429	115000	45911582	2960	2960	2960	2960	0
529	20250429	114900	45911582	2960	2960	2960	2960	0
530	20250429	114800	45911582	2960	2960	2960	2960	0
531	20250429	114700	45911582	2960	2960	2960	2960	0
532	20250429	114600	45911582	2960	2960	2960	2960	0
533	20250429	114500	45911582	2960	2960	2960	2960	0
534	20250429	114400	45911582	2960	2960	2960	2960	0
535	20250429	114300	45911582	2960	2960	2960	2960	0
536	20250429	114200	45911582	2960	2960	2960	2960	0
537	20250429	114100	45911582	2960	2960	2960	2960	0
538	20250429	114000	45911582	2960	2960	2960	2960	10
539	20250429	113900	45881982	2960	2960	2960	2960	0
540	20250429	113800	45881982	2960	2960	2960	2960	0
541	20250429	113700	45881982	2960	2960	2960	2960	0
542	20250429	113600	45881982	2960	2960	2960	2960	0
543	20250429	113500	45881982	2960	2960	2960	2960	0
544	20250429	113400	45881982	2960	2960	2960	2960	0
545	20250429	113300	45881982	2960	2960	2960	2960	0
546	20250429	113200	45881982	2960	2960	2960	2960	0
547	20250429	113100	45881982	2960	2960	2960	2960	0
548	20250429	113000	45881982	2960	2960	2960	2960	0
549	20250429	112900	45881982	2960	2960	2960	2960	60
550	20250429	112800	45704382	2960	2960	2960	2960	0
551	20250429	112700	45704382	2960	2960	2960	2960	0
552	20250429	112600	45704382	2960	2960	2960	2960	93
553	20250429	112500	45429102	2960	2960	2960	2960	0
554	20250429	112400	45429102	2960	2960	2960	2960	0
555	20250429	112300	45429102	2960	2960	2960	2960	20
556	20250429	112200	45369902	2960	2960	2960	2960	3
557	20250429	112100	45361022	2955	2955	2955	2955	0
558	20250429	112000	45361022	2955	2955	2955	2955	131
559	20250429	111900	44973917	2950	2955	2955	2950	11
560	20250429	111800	44941462	2950	2950	2950	2950	0
561	20250429	111700	44941462	2950	2950	2950	2950	0
562	20250429	111600	44941462	2950	2950	2950	2950	98
563	20250429	111500	44652362	2950	2950	2950	2950	0
564	20250429	111400	44652362	2950	2950	2950	2950	35
565	20250429	111300	44549112	2950	2950	2950	2950	0
566	20250429	111200	44549112	2950	2950	2950	2950	1
567	20250429	111100	44546162	2935	2935	2935	2935	0
568	20250429	111000	44546162	2935	2935	2935	2935	0
569	20250429	110900	44546162	2935	2935	2935	2935	0
570	20250429	110800	44546162	2935	2935	2935	2935	152
571	20250429	110700	44100042	2930	2930	2930	2930	0
572	20250429	110600	44100042	2930	2930	2930	2930	0
573	20250429	110500	44100042	2930	2930	2930	2930	0
574	20250429	110400	44100042	2930	2930	2930	2930	200
575	20250429	110300	43514042	2930	2930	2930	2925	243
576	20250429	110200	42802217	2930	2935	2935	2930	6
577	20250429	110100	42784632	2935	2935	2935	2935	0
578	20250429	110000	42784632	2935	2935	2935	2935	1
579	20250429	105900	42781697	2925	2925	2925	2925	0
580	20250429	105800	42781697	2925	2930	2930	2925	725
581	20250429	105700	40657752	2925	2925	2935	2925	116
582	20250429	105600	40317692	2935	2935	2935	2935	0
583	20250429	105500	40317692	2935	2935	2935	2935	0
584	20250429	105400	40317692	2935	2935	2935	2935	0
585	20250429	105300	40317692	2935	2935	2935	2935	60
586	20250429	105200	40141592	2935	2935	2935	2935	1
587	20250429	105100	40138657	2920	2920	2920	2920	0
588	20250429	105000	40138657	2920	2930	2930	2910	619
589	20250429	104900	38333017	2925	2935	2935	2925	1993
590	20250429	104800	32490772	2950	2950	2950	2950	0
591	20250429	104700	32490772	2950	2950	2950	2950	10
592	20250429	104600	32461272	2955	2955	2955	2955	0
593	20250429	104500	32461272	2955	2955	2955	2955	110
594	20250429	104400	32136222	2930	2930	2930	2930	0
595	20250429	104300	32136222	2930	2930	2930	2930	0
596	20250429	104200	32136222	2930	2930	2930	2930	0
597	20250429	104100	32136222	2930	2955	2980	2930	4186
598	20250429	104000	19836472	2980	2980	2980	2950	3621
599	20250429	103900	9099652	2980	2980	2980	2980	19
600	20250429	103800	9043032	2980	2985	2985	2980	325
601	20250429	103700	8073297	2985	2985	2985	2985	0
602	20250429	103600	8073297	2985	2985	2985	2985	0
603	20250429	103500	8073297	2985	2985	2985	2985	0
604	20250429	103400	8073297	2985	2985	2985	2985	0
605	20250429	103300	8073297	2985	2985	2985	2985	0
606	20250429	103200	8073297	2985	2985	2985	2985	0
607	20250429	103100	8073297	2985	2985	2985	2985	0
608	20250429	103000	8073297	2985	2985	2985	2985	0
609	20250429	102900	8073297	2985	2985	2985	2985	0
610	20250429	102800	8073297	2985	2985	2985	2985	0
611	20250429	102700	8073297	2985	2985	2985	2985	388
612	20250429	102600	6915117	2990	2990	2990	2990	0
613	20250429	102500	6915117	2990	2990	2990	2990	0
614	20250429	102400	6915117	2990	2990	2990	2990	0
615	20250429	102300	6915117	2990	2990	2990	2990	0
616	20250429	102200	6915117	2990	2990	2990	2990	0
617	20250429	102100	6915117	2990	2990	2990	2990	0
618	20250429	102000	6915117	2990	2990	2990	2990	0
619	20250429	101900	6915117	2990	2990	2990	2990	592
620	20250429	101800	5145037	2980	2980	2980	2980	0
621	20250429	101700	5145037	2980	2980	2980	2980	0
622	20250429	101600	5145037	2980	2980	2980	2980	0
623	20250429	101500	5145037	2980	2980	2980	2980	0
624	20250429	101400	5145037	2980	2980	2980	2980	0
625	20250429	101300	5145037	2980	2990	2990	2980	105
626	20250429	101200	4832087	2987	2987	2987	2987	0
627	20250429	101100	4832087	2987	2987	2987	2987	6
628	20250429	101000	4814165	2990	2990	2990	2990	134
629	20250429	100900	4413505	2990	2990	2990	2990	0
630	20250429	100800	4413505	2990	2990	2990	2990	0
631	20250429	100700	4413505	2990	2990	2990	2990	0
632	20250429	100600	4413505	2990	2990	2990	2990	0
633	20250429	100500	4413505	2990	2990	2990	2990	0
634	20250429	100400	4413505	2990	2990	2990	2990	34
635	20250429	100300	4311845	2990	2990	2990	2990	13
636	20250429	100200	4272975	2990	2990	2990	2990	0
637	20250429	100100	4272975	2990	2990	2990	2990	0
638	20250429	100000	4272975	2990	2990	2990	2990	0
639	20250429	095900	4272975	2990	2990	2990	2990	0
640	20250429	095800	4272975	2990	2990	2990	2990	0
641	20250429	095700	4272975	2990	2990	2990	2990	0
642	20250429	095600	4272975	2990	2990	2990	2990	1
643	20250429	095500	4269985	2980	2980	2980	2980	0
644	20250429	095400	4269985	2980	2980	2980	2980	0
645	20250429	095300	4269985	2980	2980	2980	2980	0
646	20250429	095200	4269985	2980	2980	2980	2980	0
647	20250429	095100	4269985	2980	2980	2980	2980	6
648	20250429	095000	4252105	2980	2980	2980	2980	17
649	20250429	094900	4201445	2975	2975	2975	2975	69
650	20250429	094800	3996170	2975	2975	2975	2975	0
651	20250429	094700	3996170	2975	2975	2975	2975	0
652	20250429	094600	3996170	2975	2975	2975	2975	0
653	20250429	094500	3996170	2975	2980	2980	2975	67
654	20250429	094400	3796695	2990	2990	2990	2990	1
655	20250429	094300	3793705	2985	2985	2985	2985	1
656	20250429	094200	3790720	2980	2980	2980	2980	1
657	20250429	094100	3787740	2980	2980	2980	2980	0
658	20250429	094000	3787740	2980	2980	2980	2980	0
659	20250429	093900	3787740	2980	2980	2980	2980	0
660	20250429	093800	3787740	2980	2980	2980	2980	0
661	20250429	093700	3787740	2980	2980	2980	2980	0
662	20250429	093600	3787740	2980	2980	2980	2980	0
663	20250429	093500	3787740	2980	2980	2980	2980	0
664	20250429	093400	3787740	2980	2980	2980	2980	2
665	20250429	093300	3781780	2980	2980	2980	2980	0
666	20250429	093200	3781780	2980	2980	2980	2980	8
667	20250429	093100	3757940	2980	2980	2980	2980	33
668	20250429	093000	3659600	2975	2975	2975	2975	195
669	20250429	092900	3079475	2980	2980	2980	2980	1
670	20250429	092800	3076495	2975	2975	2975	2975	0
671	20250429	092700	3076495	2975	2975	2975	2975	0
672	20250429	092600	3076495	2975	2975	2975	2975	0
673	20250429	092500	3076495	2975	2975	2975	2975	7
674	20250429	092400	3055670	2990	2990	2990	2990	0
675	20250429	092300	3055670	2990	2990	2990	2990	0
676	20250429	092200	3055670	2990	2990	2990	2990	0
677	20250429	092100	3055670	2990	2990	2990	2990	0
678	20250429	092000	3055670	2990	2990	2990	2990	0
679	20250429	091900	3055670	2990	2990	2990	2990	0
680	20250429	091800	3055670	2990	2990	2990	2990	0
681	20250429	091700	3055670	2990	2990	2990	2990	0
682	20250429	091600	3055670	2990	2990	2990	2990	0
683	20250429	091500	3055670	2990	2990	2990	2990	0
684	20250429	091400	3055670	2990	2990	2990	2990	1
685	20250429	091300	3052680	2980	2980	2980	2980	6
686	20250429	091200	3034800	2990	2990	2990	2990	2
687	20250429	091100	3028820	2990	2990	2990	2990	0
688	20250429	091000	3028820	2990	2990	2990	2990	10
689	20250429	090900	2998920	2990	2990	2990	2990	0
690	20250429	090800	2998920	2990	2990	2990	2990	1
691	20250429	090700	2995930	2990	2990	2990	2990	400
692	20250429	090600	1799930	2995	2995	2995	2995	0
693	20250429	090500	1799930	2995	2995	2995	2995	100
694	20250429	090400	1500430	3015	3015	3015	3015	0
695	20250429	090300	1500430	3015	3015	3015	3015	0
696	20250429	090200	1500430	3015	3015	3015	3015	0
697	20250429	090100	1500430	3015	3015	3015	3000	494
698	20250429	090000	15075	3015	3015	3015	3015	5