KissMeData/090850/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	194400	162674860	5280	5280	5280	5280	2310
3	20250429	194300	162674860	5280	5280	5280	5280	0
4	20250429	194200	162674860	5280	5280	5280	5280	0
5	20250429	194100	162674860	5280	5280	5280	5280	0
6	20250429	194000	162674860	5280	5280	5280	5280	0
7	20250429	193900	162674860	5280	5280	5280	5280	0
8	20250429	193800	162674860	5280	5280	5280	5280	0
9	20250429	193700	162674860	5280	5280	5280	5280	0
10	20250429	193600	162674860	5280	5280	5280	5280	0
11	20250429	193500	162674860	5280	5280	5280	5280	0
12	20250429	193400	162674860	5280	5280	5280	5280	0
13	20250429	193300	162674860	5280	5280	5280	5280	0
14	20250429	193200	162674860	5280	5280	5280	5280	0
15	20250429	193100	162674860	5280	5280	5280	5280	0
16	20250429	193000	162674860	5280	5280	5280	5280	0
17	20250429	192900	162674860	5280	5280	5280	5280	0
18	20250429	192800	162674860	5280	5280	5280	5280	0
19	20250429	192700	162674860	5280	5280	5280	5280	0
20	20250429	192600	162674860	5280	5280	5280	5280	0
21	20250429	192500	162674860	5280	5280	5280	5280	0
22	20250429	192400	162674860	5280	5280	5280	5280	0
23	20250429	192300	162674860	5280	5280	5280	5280	0
24	20250429	192200	162674860	5280	5280	5280	5280	0
25	20250429	192100	162674860	5280	5280	5280	5280	0
26	20250429	192000	162674860	5280	5280	5280	5280	0
27	20250429	191900	162674860	5280	5280	5280	5280	0
28	20250429	191800	162674860	5280	5280	5280	5280	0
29	20250429	191700	162674860	5280	5280	5280	5280	0
30	20250429	191600	162674860	5280	5280	5280	5280	0
31	20250429	191500	162674860	5280	5280	5280	5280	0
32	20250429	191400	162674860	5280	5280	5280	5280	2310
33	20250429	191300	162674860	5280	5280	5280	5280	0
34	20250429	191200	162674860	5280	5280	5280	5280	0
35	20250429	191100	162674860	5280	5280	5280	5280	0
36	20250429	191000	162674860	5280	5280	5280	5280	0
37	20250429	190900	162674860	5280	5280	5280	5280	0
38	20250429	190800	162674860	5280	5280	5280	5280	0
39	20250429	190700	162674860	5280	5280	5280	5280	0
40	20250429	190600	162674860	5280	5280	5280	5280	0
41	20250429	190500	162674860	5280	5280	5280	5280	0
42	20250429	190400	162674860	5280	5280	5280	5280	0
43	20250429	190300	162674860	5280	5280	5280	5280	0
44	20250429	190200	162674860	5280	5280	5280	5280	0
45	20250429	190100	162674860	5280	5280	5280	5280	0
46	20250429	190000	162674860	5280	5280	5280	5280	0
47	20250429	185900	162674860	5280	5280	5280	5280	0
48	20250429	185800	162674860	5280	5280	5280	5280	0
49	20250429	185700	162674860	5280	5280	5280	5280	0
50	20250429	185600	162674860	5280	5280	5280	5280	0
51	20250429	185500	162674860	5280	5280	5280	5280	0
52	20250429	185400	162674860	5280	5280	5280	5280	0
53	20250429	185300	162674860	5280	5280	5280	5280	0
54	20250429	185200	162674860	5280	5280	5280	5280	0
55	20250429	185100	162674860	5280	5280	5280	5280	0
56	20250429	185000	162674860	5280	5280	5280	5280	0
57	20250429	184900	162674860	5280	5280	5280	5280	0
58	20250429	184800	162674860	5280	5280	5280	5280	0
59	20250429	184700	162674860	5280	5280	5280	5280	0
60	20250429	184600	162674860	5280	5280	5280	5280	0
61	20250429	184500	162674860	5280	5280	5280	5280	0
62	20250429	184400	162674860	5280	5280	5280	5280	2310
63	20250429	184300	162674860	5280	5280	5280	5280	0
64	20250429	184200	162674860	5280	5280	5280	5280	0
65	20250429	184100	162674860	5280	5280	5280	5280	0
66	20250429	184000	162674860	5280	5280	5280	5280	0
67	20250429	183900	162674860	5280	5280	5280	5280	0
68	20250429	183800	162674860	5280	5280	5280	5280	0
69	20250429	183700	162674860	5280	5280	5280	5280	0
70	20250429	183600	162674860	5280	5280	5280	5280	0
71	20250429	183500	162674860	5280	5280	5280	5280	0
72	20250429	183400	162674860	5280	5280	5280	5280	0
73	20250429	183300	162674860	5280	5280	5280	5280	0
74	20250429	183200	162674860	5280	5280	5280	5280	0
75	20250429	183100	162674860	5280	5280	5280	5280	0
76	20250429	183000	162674860	5280	5280	5280	5280	0
77	20250429	182900	162674860	5280	5280	5280	5280	0
78	20250429	182800	162674860	5280	5280	5280	5280	0
79	20250429	182700	162674860	5280	5280	5280	5280	0
80	20250429	182600	162674860	5280	5280	5280	5280	0
81	20250429	182500	162674860	5280	5280	5280	5280	0
82	20250429	182400	162674860	5280	5280	5280	5280	0
83	20250429	182300	162674860	5280	5280	5280	5280	0
84	20250429	182200	162674860	5280	5280	5280	5280	0
85	20250429	182100	162674860	5280	5280	5280	5280	0
86	20250429	182000	162674860	5280	5280	5280	5280	0
87	20250429	181900	162674860	5280	5280	5280	5280	0
88	20250429	181800	162674860	5280	5280	5280	5280	0
89	20250429	181700	162674860	5280	5280	5280	5280	0
90	20250429	181600	162674860	5280	5280	5280	5280	0
91	20250429	181500	162674860	5280	5280	5280	5280	0
92	20250429	181400	162674860	5280	5280	5280	5280	2310
93	20250429	181300	162674860	5280	5280	5280	5280	0
94	20250429	181200	162674860	5280	5280	5280	5280	0
95	20250429	181100	162674860	5280	5280	5280	5280	0
96	20250429	181000	162674860	5280	5280	5280	5280	0
97	20250429	180900	162674860	5280	5280	5280	5280	0
98	20250429	180800	162674860	5280	5280	5280	5280	0
99	20250429	180700	162674860	5280	5280	5280	5280	0
100	20250429	180600	162674860	5280	5280	5280	5280	0
101	20250429	180500	162674860	5280	5280	5280	5280	0
102	20250429	180400	162674860	5280	5280	5280	5280	0
103	20250429	180300	162674860	5280	5280	5280	5280	0
104	20250429	180200	162674860	5280	5280	5280	5280	0
105	20250429	180100	162674860	5280	5280	5280	5280	0
106	20250429	180000	162674860	5280	5280	5280	5280	0
107	20250429	175900	162674860	5280	5280	5280	5280	0
108	20250429	175800	162674860	5280	5280	5280	5280	0
109	20250429	175700	162674860	5280	5280	5280	5280	0
110	20250429	175600	162674860	5280	5280	5280	5280	0
111	20250429	175500	162674860	5280	5280	5280	5280	0
112	20250429	175400	162674860	5280	5280	5280	5280	0
113	20250429	175300	162674860	5280	5280	5280	5280	0
114	20250429	175200	162674860	5280	5280	5280	5280	0
115	20250429	175100	162674860	5280	5280	5280	5280	0
116	20250429	175000	162674860	5280	5280	5280	5280	0
117	20250429	174900	162674860	5280	5280	5280	5280	0
118	20250429	174800	162674860	5280	5280	5280	5280	0
119	20250429	174700	162674860	5280	5280	5280	5280	0
120	20250429	174600	162674860	5280	5280	5280	5280	0
121	20250429	174500	162674860	5280	5280	5280	5280	0
122	20250429	174400	162674860	5280	5280	5280	5280	2310
123	20250429	174300	162674860	5280	5280	5280	5280	0
124	20250429	174200	162674860	5280	5280	5280	5280	0
125	20250429	174100	162674860	5280	5280	5280	5280	0
126	20250429	174000	162674860	5280	5280	5280	5280	0
127	20250429	173900	162674860	5280	5280	5280	5280	0
128	20250429	173800	162674860	5280	5280	5280	5280	0
129	20250429	173700	162674860	5280	5280	5280	5280	0
130	20250429	173600	162674860	5280	5280	5280	5280	0
131	20250429	173500	162674860	5280	5280	5280	5280	0
132	20250429	173400	162674860	5280	5280	5280	5280	0
133	20250429	173300	162674860	5280	5280	5280	5280	0
134	20250429	173200	162674860	5280	5280	5280	5280	0
135	20250429	173100	162674860	5280	5280	5280	5280	0
136	20250429	173000	162674860	5280	5280	5280	5280	0
137	20250429	172900	162674860	5280	5280	5280	5280	0
138	20250429	172800	162674860	5280	5280	5280	5280	0
139	20250429	172700	162674860	5280	5280	5280	5280	0
140	20250429	172600	162674860	5280	5280	5280	5280	0
141	20250429	172500	162674860	5280	5280	5280	5280	0
142	20250429	172400	162674860	5280	5280	5280	5280	0
143	20250429	172300	162674860	5280	5280	5280	5280	0
144	20250429	172200	162674860	5280	5280	5280	5280	0
145	20250429	172100	162674860	5280	5280	5280	5280	0
146	20250429	172000	162674860	5280	5280	5280	5280	0
147	20250429	171900	162674860	5280	5280	5280	5280	0
148	20250429	171800	162674860	5280	5280	5280	5280	0
149	20250429	171700	162674860	5280	5280	5280	5280	0
150	20250429	171600	162674860	5280	5280	5280	5280	0
151	20250429	171500	162674860	5280	5280	5280	5280	0
152	20250429	171400	162674860	5280	5280	5280	5280	2310
153	20250429	171300	162674860	5280	5280	5280	5280	0
154	20250429	171200	162674860	5280	5280	5280	5280	0
155	20250429	171100	162674860	5280	5280	5280	5280	0
156	20250429	171000	162674860	5280	5280	5280	5280	0
157	20250429	170900	162674860	5280	5280	5280	5280	0
158	20250429	170800	162674860	5280	5280	5280	5280	0
159	20250429	170700	162674860	5280	5280	5280	5280	0
160	20250429	170600	162674860	5280	5280	5280	5280	0
161	20250429	170500	162674860	5280	5280	5280	5280	0
162	20250429	170400	162674860	5280	5280	5280	5280	0
163	20250429	170300	162674860	5280	5280	5280	5280	0
164	20250429	170200	162674860	5280	5280	5280	5280	0
165	20250429	170100	162674860	5280	5280	5280	5280	0
166	20250429	170000	162674860	5280	5280	5280	5280	0
167	20250429	165900	162674860	5280	5280	5280	5280	0
168	20250429	165800	162674860	5280	5280	5280	5280	0
169	20250429	165700	162674860	5280	5280	5280	5280	0
170	20250429	165600	162674860	5280	5280	5280	5280	0
171	20250429	165500	162674860	5280	5280	5280	5280	0
172	20250429	165400	162674860	5280	5280	5280	5280	0
173	20250429	165300	162674860	5280	5280	5280	5280	0
174	20250429	165200	162674860	5280	5280	5280	5280	0
175	20250429	165100	162674860	5280	5280	5280	5280	0
176	20250429	165000	162674860	5280	5280	5280	5280	0
177	20250429	164900	162674860	5280	5280	5280	5280	0
178	20250429	164800	162674860	5280	5280	5280	5280	0
179	20250429	164700	162674860	5280	5280	5280	5280	0
180	20250429	164600	162674860	5280	5280	5280	5280	0
181	20250429	164500	162674860	5280	5280	5280	5280	0
182	20250429	164400	162674860	5280	5280	5280	5280	2310
183	20250429	164300	162674860	5280	5280	5280	5280	0
184	20250429	164200	162674860	5280	5280	5280	5280	0
185	20250429	164100	162674860	5280	5280	5280	5280	0
186	20250429	164000	162674860	5280	5280	5280	5280	0
187	20250429	163900	162674860	5280	5280	5280	5280	0
188	20250429	163800	162674860	5280	5280	5280	5280	0
189	20250429	163700	162674860	5280	5280	5280	5280	0
190	20250429	163600	162674860	5280	5280	5280	5280	0
191	20250429	163500	162674860	5280	5280	5280	5280	0
192	20250429	163400	162674860	5280	5280	5280	5280	0
193	20250429	163300	162674860	5280	5280	5280	5280	0
194	20250429	163200	162674860	5280	5280	5280	5280	0
195	20250429	163100	162674860	5280	5280	5280	5280	0
196	20250429	163000	162674860	5280	5280	5280	5280	0
197	20250429	162900	162674860	5280	5280	5280	5280	0
198	20250429	162800	162674860	5280	5280	5280	5280	0
199	20250429	162700	162674860	5280	5280	5280	5280	0
200	20250429	162600	162674860	5280	5280	5280	5280	0
201	20250429	162500	162674860	5280	5280	5280	5280	0
202	20250429	162400	162674860	5280	5280	5280	5280	0
203	20250429	162300	162674860	5280	5280	5280	5280	0
204	20250429	162200	162674860	5280	5280	5280	5280	0
205	20250429	162100	162674860	5280	5280	5280	5280	0
206	20250429	162000	162674860	5280	5280	5280	5280	0
207	20250429	161900	162674860	5280	5280	5280	5280	0
208	20250429	161800	162674860	5280	5280	5280	5280	0
209	20250429	161700	162674860	5280	5280	5280	5280	0
210	20250429	161600	162674860	5280	5280	5280	5280	0
211	20250429	161500	162674860	5280	5280	5280	5280	0
212	20250429	161400	162674860	5280	5280	5280	5280	2310
213	20250429	161300	162674860	5280	5280	5280	5280	0
214	20250429	161200	162674860	5280	5280	5280	5280	0
215	20250429	161100	162674860	5280	5280	5280	5280	0
216	20250429	161000	162674860	5280	5280	5280	5280	0
217	20250429	160900	162674860	5280	5280	5280	5280	0
218	20250429	160800	162674860	5280	5280	5280	5280	0
219	20250429	160700	162674860	5280	5280	5280	5280	0
220	20250429	160600	162674860	5280	5280	5280	5280	0
221	20250429	160500	162674860	5280	5280	5280	5280	0
222	20250429	160400	162674860	5280	5280	5280	5280	0
223	20250429	160300	162674860	5280	5280	5280	5280	0
224	20250429	160200	162674860	5280	5280	5280	5280	0
225	20250429	160100	162674860	5280	5280	5280	5280	0
226	20250429	160000	162674860	5280	5280	5280	5280	0
227	20250429	155900	162674860	5280	5280	5280	5280	0
228	20250429	155800	162674860	5280	5280	5280	5280	0
229	20250429	155700	162674860	5280	5280	5280	5280	0
230	20250429	155600	162674860	5280	5280	5280	5280	0
231	20250429	155500	162674860	5280	5280	5280	5280	0
232	20250429	155400	162674860	5280	5280	5280	5280	0
233	20250429	155300	162674860	5280	5280	5280	5280	0
234	20250429	155200	162674860	5280	5280	5280	5280	0
235	20250429	155100	162674860	5280	5280	5280	5280	0
236	20250429	155000	162674860	5280	5280	5280	5280	0
237	20250429	154900	162674860	5280	5280	5280	5280	0
238	20250429	154800	162674860	5280	5280	5280	5280	0
239	20250429	154700	162674860	5280	5280	5280	5280	0
240	20250429	154600	162674860	5280	5280	5280	5280	0
241	20250429	154500	162674860	5280	5280	5280	5280	0
242	20250429	154400	162674860	5280	5280	5280	5280	2310
243	20250429	154300	162674860	5280	5280	5280	5280	0
244	20250429	154200	162674860	5280	5280	5280	5280	0
245	20250429	154100	162674860	5280	5280	5280	5280	0
246	20250429	154000	162674860	5280	5280	5280	5280	0
247	20250429	153900	162674860	5280	5280	5280	5280	0
248	20250429	153800	162674860	5280	5280	5280	5280	0
249	20250429	153700	162674860	5280	5280	5280	5280	0
250	20250429	153600	162674860	5280	5280	5280	5280	0
251	20250429	153500	162674860	5280	5280	5280	5280	0
252	20250429	153400	162674860	5280	5280	5280	5280	0
253	20250429	153300	162674860	5280	5280	5280	5280	0
254	20250429	153200	162674860	5280	5280	5280	5280	0
255	20250429	153100	162674860	5280	5280	5280	5280	0
256	20250429	153000	162674860	5280	5280	5280	5280	2310
257	20250429	152900	150478060	5290	5290	5290	5290	0
258	20250429	152800	150478060	5290	5290	5290	5290	0
259	20250429	152700	150478060	5290	5290	5290	5290	0
260	20250429	152600	150478060	5290	5290	5290	5290	0
261	20250429	152500	150478060	5290	5290	5290	5290	0
262	20250429	152400	150478060	5290	5290	5290	5290	0
263	20250429	152300	150478060	5290	5290	5290	5290	0
264	20250429	152200	150478060	5290	5290	5290	5290	0
265	20250429	152100	150478060	5290	5290	5290	5290	0
266	20250429	152000	150478060	5290	5290	5290	5290	0
267	20250429	151900	150478060	5290	5270	5290	5270	298
268	20250429	151800	148905200	5270	5270	5270	5270	0
269	20250429	151700	148905200	5270	5250	5270	5250	305
270	20250429	151600	147303830	5270	5260	5270	5260	16
271	20250429	151500	147219630	5260	5260	5260	5260	14
272	20250429	151400	147145990	5250	5250	5250	5250	133
273	20250429	151300	146447740	5260	5260	5260	5260	0
274	20250429	151200	146447740	5260	5260	5260	5260	44
275	20250429	151100	146216300	5250	5250	5250	5250	134
276	20250429	151000	145512800	5260	5250	5260	5250	3
277	20250429	150900	145497030	5270	5270	5270	5270	43
278	20250429	150800	145270420	5260	5260	5260	5260	133
279	20250429	150700	144570840	5270	5270	5270	5270	0
280	20250429	150600	144570840	5270	5260	5270	5260	19
281	20250429	150500	144470870	5250	5250	5250	5250	133
282	20250429	150400	143772620	5260	5260	5260	5260	10
283	20250429	150300	143720020	5250	5250	5250	5250	133
284	20250429	150200	143021770	5260	5260	5260	5260	2
285	20250429	150100	143011250	5260	5260	5260	5260	0
286	20250429	150000	143011250	5260	5260	5260	5260	133
287	20250429	145900	142311670	5270	5270	5270	5270	0
288	20250429	145800	142311670	5270	5250	5270	5250	175
289	20250429	145700	141390020	5250	5250	5250	5250	160
290	20250429	145600	140550020	5250	5250	5250	5250	3
291	20250429	145500	140534270	5250	5250	5250	5250	88
292	20250429	145400	140072270	5240	5250	5250	5240	280
293	20250429	145300	138602280	5260	5260	5260	5260	116
294	20250429	145200	137992120	5250	5250	5260	5250	452
295	20250429	145100	135619080	5260	5260	5260	5260	2
296	20250429	145000	135608560	5270	5270	5270	5270	1
297	20250429	144900	135603290	5260	5260	5260	5260	133
298	20250429	144800	134903710	5270	5270	5270	5270	0
299	20250429	144700	134903710	5270	5270	5270	5270	20
300	20250429	144600	134798310	5270	5260	5270	5260	137
301	20250429	144500	134077650	5260	5260	5260	5260	0
302	20250429	144400	134077650	5260	5260	5260	5260	0
303	20250429	144300	134077650	5260	5260	5260	5260	133
304	20250429	144200	133378070	5260	5260	5260	5260	0
305	20250429	144100	133378070	5260	5260	5260	5260	0
306	20250429	144000	133378070	5260	5260	5260	5260	133
307	20250429	143900	132678490	5270	5270	5270	5270	32
308	20250429	143800	132509850	5270	5270	5270	5270	0
309	20250429	143700	132509850	5270	5270	5270	5270	0
310	20250429	143600	132509850	5270	5270	5270	5270	0
311	20250429	143500	132509850	5270	5260	5280	5260	144
312	20250429	143400	131752220	5270	5270	5270	5270	0
313	20250429	143300	131752220	5270	5270	5270	5270	0
314	20250429	143200	131752220	5270	5270	5270	5270	133
315	20250429	143100	131051310	5270	5270	5270	5270	0
316	20250429	143000	131051310	5270	5270	5270	5270	0
317	20250429	142900	131051310	5270	5280	5280	5270	333
318	20250429	142800	129294400	5280	5280	5280	5280	0
319	20250429	142700	129294400	5280	5270	5280	5270	140
320	20250429	142600	128555440	5270	5260	5280	5260	239
321	20250429	142500	127297930	5270	5270	5270	5270	2
322	20250429	142400	127287390	5270	5270	5280	5270	124
323	20250429	142300	126633860	5270	5260	5270	5250	376
324	20250429	142200	124655670	5260	5260	5260	5260	77
325	20250429	142100	124250650	5260	5260	5270	5260	1621
326	20250429	142000	115723310	5260	5270	5270	5260	852
327	20250429	141900	111234450	5270	5270	5270	5270	0
328	20250429	141800	111234450	5270	5270	5270	5270	133
329	20250429	141700	110533540	5280	5280	5280	5280	0
330	20250429	141600	110533540	5280	5280	5280	5280	0
331	20250429	141500	110533540	5280	5290	5290	5280	135
332	20250429	141400	109820720	5290	5290	5290	5290	2
333	20250429	141300	109810140	5290	5290	5290	5290	0
334	20250429	141200	109810140	5290	5280	5290	5280	134
335	20250429	141100	109102610	5290	5290	5290	5290	0
336	20250429	141000	109102610	5290	5290	5290	5290	1
337	20250429	140900	109097320	5280	5280	5280	5280	133
338	20250429	140800	108395080	5300	5300	5300	5300	0
339	20250429	140700	108395080	5300	5300	5300	5300	0
340	20250429	140600	108395080	5300	5300	5300	5300	0
341	20250429	140500	108395080	5300	5290	5300	5290	144
342	20250429	140400	107633310	5290	5290	5290	5290	0
343	20250429	140300	107633310	5290	5290	5290	5290	106
344	20250429	140200	107072570	5290	5290	5290	5290	0
345	20250429	140100	107072570	5290	5280	5290	5280	137
346	20250429	140000	106349170	5290	5290	5290	5290	0
347	20250429	135900	106349170	5290	5290	5290	5290	1
348	20250429	135800	106343880	5280	5280	5280	5280	133
349	20250429	135700	105641640	5280	5280	5280	5280	0
350	20250429	135600	105641640	5280	5280	5280	5280	0
351	20250429	135500	105641640	5280	5290	5290	5280	138
352	20250429	135400	104912950	5280	5280	5280	5280	0
353	20250429	135300	104912950	5280	5280	5280	5280	133
354	20250429	135200	104210710	5280	5280	5280	5280	0
355	20250429	135100	104210710	5280	5280	5280	5280	1
356	20250429	135000	104205430	5290	5290	5290	5290	103
357	20250429	134900	103660560	5290	5290	5290	5290	0
358	20250429	134800	103660560	5290	5290	5290	5290	0
359	20250429	134700	103660560	5290	5290	5290	5290	357
360	20250429	134600	101772030	5290	5290	5290	5290	0
361	20250429	134500	101772030	5290	5290	5290	5290	147
362	20250429	134400	100994400	5290	5290	5290	5290	0
363	20250429	134300	100994400	5290	5290	5290	5290	199
364	20250429	134200	99941690	5280	5280	5280	5280	0
365	20250429	134100	99941690	5280	5280	5280	5280	133
366	20250429	134000	99239450	5290	5290	5290	5290	1
367	20250429	133900	99234160	5280	5280	5280	5280	133
368	20250429	133800	98531920	5290	5290	5290	5290	0
369	20250429	133700	98531920	5290	5290	5290	5290	13
370	20250429	133600	98463150	5280	5280	5280	5280	133
371	20250429	133500	97760910	5300	5300	5300	5300	0
372	20250429	133400	97760910	5300	5300	5300	5300	0
373	20250429	133300	97760910	5300	5300	5300	5300	0
374	20250429	133200	97760910	5300	5290	5300	5290	67
375	20250429	133100	97406470	5290	5290	5290	5290	40
376	20250429	133000	97194870	5290	5290	5290	5290	37
377	20250429	132900	96999140	5300	5290	5300	5290	206
378	20250429	132800	95909040	5280	5280	5280	5280	0
379	20250429	132700	95909040	5280	5280	5280	5280	133
380	20250429	132600	95206800	5280	5280	5280	5280	0
381	20250429	132500	95206800	5280	5280	5280	5280	133
382	20250429	132400	94504560	5290	5290	5290	5290	0
383	20250429	132300	94504560	5290	5290	5290	5290	0
384	20250429	132200	94504560	5290	5280	5290	5280	134
385	20250429	132100	93797030	5290	5290	5290	5290	0
386	20250429	132000	93797030	5290	5290	5290	5290	1
387	20250429	131900	93791740	5280	5280	5280	5280	133
388	20250429	131800	93089500	5290	5290	5290	5290	2
389	20250429	131700	93078920	5290	5290	5290	5290	0
390	20250429	131600	93078920	5290	5290	5290	5280	135
391	20250429	131500	92366100	5280	5280	5280	5280	0
392	20250429	131400	92366100	5280	5280	5280	5280	0
393	20250429	131300	92366100	5280	5280	5280	5280	133
394	20250429	131200	91663860	5290	5290	5290	5290	25
395	20250429	131100	91531610	5280	5280	5280	5280	133
396	20250429	131000	90829370	5280	5280	5280	5280	3
397	20250429	130900	90813530	5280	5280	5280	5280	0
398	20250429	130800	90813530	5280	5280	5280	5280	133
399	20250429	130700	90111290	5290	5290	5290	5290	0
400	20250429	130600	90111290	5290	5290	5290	5290	1
401	20250429	130500	90106000	5280	5280	5280	5280	155
402	20250429	130400	89287600	5290	5290	5290	5290	0
403	20250429	130300	89287600	5290	5290	5290	5290	0
404	20250429	130200	89287600	5290	5280	5290	5280	234
405	20250429	130100	88052070	5290	5290	5290	5290	0
406	20250429	130000	88052070	5290	5290	5290	5290	1
407	20250429	125900	88046780	5280	5280	5280	5280	133
408	20250429	125800	87344540	5290	5290	5290	5290	0
409	20250429	125700	87344540	5290	5280	5290	5280	135
410	20250429	125600	86631720	5290	5290	5290	5290	0
411	20250429	125500	86631720	5290	5290	5290	5290	1
412	20250429	125400	86626430	5280	5280	5280	5280	133
413	20250429	125300	85924190	5290	5290	5290	5290	1
414	20250429	125200	85918900	5280	5280	5280	5280	0
415	20250429	125100	85918900	5280	5280	5280	5280	133
416	20250429	125000	85216660	5290	5290	5290	5290	0
417	20250429	124900	85216660	5290	5290	5290	5290	7
418	20250429	124800	85179630	5280	5280	5280	5280	133
419	20250429	124700	84477390	5280	5280	5280	5280	1
420	20250429	124600	84472110	5280	5280	5280	5280	0
421	20250429	124500	84472110	5280	5280	5280	5280	133
422	20250429	124400	83769870	5280	5280	5280	5280	0
423	20250429	124300	83769870	5280	5280	5280	5280	133
424	20250429	124200	83067630	5290	5290	5290	5290	0
425	20250429	124100	83067630	5290	5290	5290	5290	0
426	20250429	124000	83067630	5290	5280	5290	5280	318
427	20250429	123900	81386740	5290	5300	5300	5290	11
428	20250429	123800	81328500	5300	5290	5300	5290	151
429	20250429	123700	80529650	5290	5290	5290	5290	2
430	20250429	123600	80519070	5290	5290	5290	5290	26
431	20250429	123500	80381530	5290	5290	5290	5290	0
432	20250429	123400	80381530	5290	5290	5290	5290	107
433	20250429	123300	79815500	5290	5290	5290	5290	0
434	20250429	123200	79815500	5290	5290	5290	5290	0
435	20250429	123100	79815500	5290	5290	5290	5290	133
436	20250429	123000	79111930	5290	5290	5290	5290	0
437	20250429	122900	79111930	5290	5290	5290	5290	133
438	20250429	122800	78408360	5300	5300	5300	5300	13
439	20250429	122700	78339460	5300	5290	5300	5290	75
440	20250429	122600	77942670	5280	5280	5280	5280	133
441	20250429	122500	77240430	5280	5280	5280	5280	0
442	20250429	122400	77240430	5280	5280	5280	5280	0
443	20250429	122300	77240430	5280	5280	5280	5280	133
444	20250429	122200	76538190	5290	5290	5290	5290	0
445	20250429	122100	76538190	5290	5290	5290	5290	0
446	20250429	122000	76538190	5290	5290	5290	5290	87
447	20250429	121900	76077960	5290	5290	5290	5290	25
448	20250429	121800	75945710	5290	5290	5290	5290	136
449	20250429	121700	75226270	5290	5290	5290	5290	0
450	20250429	121600	75226270	5290	5300	5300	5290	1020
451	20250429	121500	69830270	5310	5310	5310	5310	3
452	20250429	121400	69814340	5300	5300	5300	5300	0
453	20250429	121300	69814340	5300	5300	5300	5300	0
454	20250429	121200	69814340	5300	5300	5300	5300	133
455	20250429	121100	69109440	5300	5300	5300	5300	0
456	20250429	121000	69109440	5300	5300	5300	5300	133
457	20250429	120900	68404540	5300	5300	5300	5300	0
458	20250429	120800	68404540	5300	5300	5300	5300	0
459	20250429	120700	68404540	5300	5300	5300	5300	133
460	20250429	120600	67699640	5310	5310	5310	5310	2
461	20250429	120500	67689020	5300	5300	5300	5300	139
462	20250429	120400	66952320	5290	5290	5290	5290	941
463	20250429	120300	61974430	5310	5310	5310	5310	3
464	20250429	120200	61958500	5300	5300	5300	5300	212
465	20250429	120100	60834900	5290	5300	5300	5290	405
466	20250429	120000	58689730	5300	5300	5300	5300	500
467	20250429	115900	56039730	5290	5290	5290	5290	527
468	20250429	115800	53251900	5290	5290	5290	5290	133
469	20250429	115700	52548330	5290	5290	5290	5290	0
470	20250429	115600	52548330	5290	5290	5290	5290	133
471	20250429	115500	51844760	5290	5290	5290	5290	133
472	20250429	115400	51141190	5300	5300	5300	5300	0
473	20250429	115300	51141190	5300	5300	5300	5300	0
474	20250429	115200	51141190	5300	5300	5300	5300	0
475	20250429	115100	51141190	5300	5300	5300	5300	0
476	20250429	115000	51141190	5300	5290	5300	5290	336
477	20250429	114900	49360450	5300	5300	5300	5300	0
478	20250429	114800	49360450	5300	5300	5300	5300	0
479	20250429	114700	49360450	5300	5300	5300	5300	133
480	20250429	114600	48655550	5300	5300	5300	5300	0
481	20250429	114500	48655550	5300	5300	5300	5300	0
482	20250429	114400	48655550	5300	5300	5300	5300	133
483	20250429	114300	47950650	5300	5300	5300	5300	0
484	20250429	114200	47950650	5300	5300	5300	5300	0
485	20250429	114100	47950650	5300	5300	5300	5300	133
486	20250429	114000	47245750	5300	5300	5300	5300	0
487	20250429	113900	47245750	5300	5300	5300	5300	133
488	20250429	113800	46540850	5300	5300	5300	5300	0
489	20250429	113700	46540850	5300	5300	5300	5300	0
490	20250429	113600	46540850	5300	5300	5300	5300	133
491	20250429	113500	45835950	5300	5300	5300	5300	0
492	20250429	113400	45835950	5300	5300	5300	5300	0
493	20250429	113300	45835950	5300	5310	5310	5300	153
494	20250429	113200	45024850	5300	5300	5300	5300	0
495	20250429	113100	45024850	5300	5300	5300	5300	0
496	20250429	113000	45024850	5300	5300	5300	5300	134
497	20250429	112900	44314650	5300	5300	5300	5300	1
498	20250429	112800	44309350	5310	5300	5310	5300	30
499	20250429	112700	44150340	5300	5300	5300	5300	104
500	20250429	112600	43599140	5300	5300	5300	5300	4
501	20250429	112500	43577940	5310	5300	5310	5300	134
502	20250429	112400	42867730	5310	5310	5310	5310	0
503	20250429	112300	42867730	5310	5310	5310	5310	31
504	20250429	112200	42703120	5300	5300	5310	5300	203
505	20250429	112100	41627210	5300	5300	5300	5300	0
506	20250429	112000	41627210	5300	5290	5300	5290	2
507	20250429	111900	41616620	5300	5290	5300	5290	136
508	20250429	111800	40897150	5300	5300	5300	5300	1
509	20250429	111700	40891850	5290	5290	5290	5290	1
510	20250429	111600	40886560	5300	5300	5300	5300	88
511	20250429	111500	40420160	5300	5300	5300	5300	0
512	20250429	111400	40420160	5300	5300	5300	5300	146
513	20250429	111300	39646360	5290	5290	5290	5290	1
514	20250429	111200	39641070	5300	5300	5300	5300	231
515	20250429	111100	38416770	5300	5300	5300	5300	143
516	20250429	111000	37658870	5300	5300	5300	5300	0
517	20250429	110900	37658870	5300	5300	5300	5300	2
518	20250429	110800	37648270	5300	5300	5300	5290	252
519	20250429	110700	36312680	5290	5300	5300	5290	185
520	20250429	110600	35332190	5290	5290	5290	5290	0
521	20250429	110500	35332190	5290	5300	5300	5290	4
522	20250429	110400	35311000	5310	5310	5310	5310	0
523	20250429	110300	35311000	5310	5300	5310	5300	31
524	20250429	110200	35146680	5300	5300	5300	5300	104
525	20250429	110100	34595480	5300	5300	5300	5300	0
526	20250429	110000	34595480	5300	5310	5310	5300	3
527	20250429	105900	34579560	5300	5300	5320	5300	201
528	20250429	105800	33511970	5310	5310	5310	5310	0
529	20250429	105700	33511970	5310	5300	5310	5300	2
530	20250429	105600	33501360	5320	5320	5320	5320	1
531	20250429	105500	33496040	5300	5300	5300	5300	0
532	20250429	105400	33496040	5300	5310	5310	5300	150
533	20250429	105300	32699560	5300	5300	5300	5300	0
534	20250429	105200	32699560	5300	5300	5310	5290	140
535	20250429	105100	31956260	5300	5300	5300	5300	151
536	20250429	105000	31155960	5300	5290	5300	5290	2
537	20250429	104900	31145370	5310	5300	5310	5290	48
538	20250429	104800	30890960	5300	5300	5300	5300	133
539	20250429	104700	30186060	5310	5310	5310	5300	838
540	20250429	104600	25743160	5320	5310	5320	5310	256
541	20250429	104500	24382570	5320	5320	5320	5320	0
542	20250429	104400	24382570	5320	5320	5320	5320	0
543	20250429	104300	24382570	5320	5320	5320	5320	133
544	20250429	104200	23675010	5330	5330	5330	5330	2
545	20250429	104100	23664350	5320	5320	5320	5320	1
546	20250429	104000	23659030	5320	5320	5320	5320	133
547	20250429	103900	22951470	5330	5330	5330	5330	113
548	20250429	103800	22349180	5330	5330	5330	5330	0
549	20250429	103700	22349180	5330	5330	5330	5330	0
550	20250429	103600	22349180	5330	5330	5330	5330	0
551	20250429	103500	22349180	5330	5330	5330	5330	216
552	20250429	103400	21197900	5330	5330	5330	5330	0
553	20250429	103300	21197900	5330	5330	5330	5330	4
554	20250429	103200	21176580	5330	5330	5330	5330	5
555	20250429	103100	21149930	5330	5330	5330	5330	0
556	20250429	103000	21149930	5330	5330	5330	5330	3
557	20250429	102900	21133940	5330	5330	5330	5330	5
558	20250429	102800	21107290	5330	5330	5330	5330	0
559	20250429	102700	21107290	5330	5330	5330	5330	5
560	20250429	102600	21080640	5320	5320	5320	5320	18
561	20250429	102500	20984880	5330	5330	5330	5330	0
562	20250429	102400	20984880	5330	5330	5330	5330	0
563	20250429	102300	20984880	5330	5330	5330	5330	0
564	20250429	102200	20984880	5330	5320	5330	5320	237
565	20250429	102100	19723930	5320	5310	5320	5310	30
566	20250429	102000	19564370	5320	5320	5320	5320	0
567	20250429	101900	19564370	5320	5320	5320	5320	0
568	20250429	101800	19564370	5320	5320	5320	5320	0
569	20250429	101700	19564370	5320	5320	5320	5320	0
570	20250429	101600	19564370	5320	5320	5320	5320	0
571	20250429	101500	19564370	5320	5320	5320	5320	0
572	20250429	101400	19564370	5320	5320	5320	5320	5
573	20250429	101300	19537770	5320	5320	5320	5320	5
574	20250429	101200	19511170	5320	5320	5320	5320	25
575	20250429	101100	19378170	5320	5320	5320	5320	2
576	20250429	101000	19367530	5320	5320	5320	5320	0
577	20250429	100900	19367530	5320	5310	5320	5310	25
578	20250429	100800	19234680	5310	5300	5320	5300	69
579	20250429	100700	18868310	5300	5300	5300	5300	0
580	20250429	100600	18868310	5300	5300	5300	5300	0
581	20250429	100500	18868310	5300	5300	5300	5300	0
582	20250429	100400	18868310	5300	5300	5300	5300	0
583	20250429	100300	18868310	5300	5300	5300	5300	2
584	20250429	100200	18857710	5300	5300	5300	5300	26
585	20250429	100100	18719910	5290	5290	5290	5290	0
586	20250429	100000	18719910	5290	5290	5290	5290	0
587	20250429	095900	18719910	5290	5290	5290	5290	0
588	20250429	095800	18719910	5290	5290	5290	5290	0
589	20250429	095700	18719910	5290	5290	5290	5290	149
590	20250429	095600	17931700	5300	5300	5300	5300	0
591	20250429	095500	17931700	5300	5300	5300	5300	0
592	20250429	095400	17931700	5300	5300	5300	5300	0
593	20250429	095300	17931700	5300	5300	5300	5300	0
594	20250429	095200	17931700	5300	5300	5300	5300	0
595	20250429	095100	17931700	5300	5300	5300	5300	45
596	20250429	095000	17693200	5310	5310	5310	5310	0
597	20250429	094900	17693200	5310	5310	5310	5310	0
598	20250429	094800	17693200	5310	5310	5310	5310	10
599	20250429	094700	17640100	5310	5310	5310	5310	0
600	20250429	094600	17640100	5310	5310	5310	5310	0
601	20250429	094500	17640100	5310	5310	5310	5310	0
602	20250429	094400	17640100	5310	5310	5310	5310	3
603	20250429	094300	17624170	5310	5310	5310	5310	5
604	20250429	094200	17597620	5300	5300	5300	5300	1
605	20250429	094100	17592320	5310	5310	5310	5310	0
606	20250429	094000	17592320	5310	5310	5310	5310	0
607	20250429	093900	17592320	5310	5310	5310	5310	0
608	20250429	093800	17592320	5310	5310	5310	5310	28
609	20250429	093700	17443640	5310	5310	5310	5310	0
610	20250429	093600	17443640	5310	5310	5310	5310	0
611	20250429	093500	17443640	5310	5310	5310	5310	0
612	20250429	093400	17443640	5310	5310	5310	5310	0
613	20250429	093300	17443640	5310	5310	5310	5310	0
614	20250429	093200	17443640	5310	5310	5310	5310	0
615	20250429	093100	17443640	5310	5310	5310	5310	0
616	20250429	093000	17443640	5310	5310	5310	5310	4
617	20250429	092900	17422400	5300	5300	5300	5300	79
618	20250429	092800	17003700	5300	5300	5300	5300	107
619	20250429	092700	16436600	5310	5310	5310	5310	0
620	20250429	092600	16436600	5310	5310	5310	5310	107
621	20250429	092500	15868430	5310	5310	5310	5310	0
622	20250429	092400	15868430	5310	5300	5310	5300	77
623	20250429	092300	15460310	5280	5280	5280	5280	0
624	20250429	092200	15460310	5280	5280	5280	5280	0
625	20250429	092100	15460310	5280	5280	5280	5280	0
626	20250429	092000	15460310	5280	5280	5280	5280	448
627	20250429	091900	13094870	5290	5290	5290	5290	802
628	20250429	091800	8852290	5300	5300	5300	5300	0
629	20250429	091700	8852290	5300	5310	5310	5300	139
630	20250429	091600	8115580	5340	5310	5340	5310	407
631	20250429	091500	5947090	5310	5310	5310	5310	0
632	20250429	091400	5947090	5310	5310	5310	5310	0
633	20250429	091300	5947090	5310	5310	5310	5310	0
634	20250429	091200	5947090	5310	5310	5310	5310	0
635	20250429	091100	5947090	5310	5310	5310	5310	1
636	20250429	091000	5941780	5340	5340	5340	5340	0
637	20250429	090900	5941780	5340	5310	5340	5310	43
638	20250429	090800	5713360	5320	5320	5320	5320	80
639	20250429	090700	5287760	5320	5320	5320	5320	0
640	20250429	090600	5287760	5320	5310	5320	5310	20
641	20250429	090500	5181370	5310	5310	5310	5310	3
642	20250429	090400	5165440	5300	5300	5300	5300	101
643	20250429	090300	4630140	5300	5300	5300	5300	1
644	20250429	090200	4624840	5310	5320	5320	5310	87
645	20250429	090100	4162690	5320	5340	5340	5320	59
646	20250429	090000	3848010	5350	5340	5350	5320	635