KissMeData/168330/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	201100	92615686	1873	1873	1873	1873	1763
3	20250428	201000	92615686	1873	1873	1873	1873	0
4	20250428	200900	92615686	1873	1873	1873	1873	0
5	20250428	200800	92615686	1873	1873	1873	1873	0
6	20250428	200700	92615686	1873	1873	1873	1873	0
7	20250428	200600	92615686	1873	1873	1873	1873	0
8	20250428	200500	92615686	1873	1873	1873	1873	0
9	20250428	200400	92615686	1873	1873	1873	1873	0
10	20250428	200300	92615686	1873	1873	1873	1873	0
11	20250428	200200	92615686	1873	1873	1873	1873	0
12	20250428	200100	92615686	1873	1873	1873	1873	0
13	20250428	200000	92615686	1873	1873	1873	1873	0
14	20250428	195900	92615686	1873	1873	1873	1873	0
15	20250428	195800	92615686	1873	1873	1873	1873	0
16	20250428	195700	92615686	1873	1873	1873	1873	0
17	20250428	195600	92615686	1873	1873	1873	1873	0
18	20250428	195500	92615686	1873	1873	1873	1873	0
19	20250428	195400	92615686	1873	1873	1873	1873	0
20	20250428	195300	92615686	1873	1873	1873	1873	0
21	20250428	195200	92615686	1873	1873	1873	1873	0
22	20250428	195100	92615686	1873	1873	1873	1873	0
23	20250428	195000	92615686	1873	1873	1873	1873	0
24	20250428	194900	92615686	1873	1873	1873	1873	0
25	20250428	194800	92615686	1873	1873	1873	1873	0
26	20250428	194700	92615686	1873	1873	1873	1873	0
27	20250428	194600	92615686	1873	1873	1873	1873	0
28	20250428	194500	92615686	1873	1873	1873	1873	0
29	20250428	194400	92615686	1873	1873	1873	1873	0
30	20250428	194300	92615686	1873	1873	1873	1873	0
31	20250428	194200	92615686	1873	1873	1873	1873	0
32	20250428	194100	92615686	1873	1873	1873	1873	1763
33	20250428	194000	92615686	1873	1873	1873	1873	0
34	20250428	193900	92615686	1873	1873	1873	1873	0
35	20250428	193800	92615686	1873	1873	1873	1873	0
36	20250428	193700	92615686	1873	1873	1873	1873	0
37	20250428	193600	92615686	1873	1873	1873	1873	0
38	20250428	193500	92615686	1873	1873	1873	1873	0
39	20250428	193400	92615686	1873	1873	1873	1873	0
40	20250428	193300	92615686	1873	1873	1873	1873	0
41	20250428	193200	92615686	1873	1873	1873	1873	0
42	20250428	193100	92615686	1873	1873	1873	1873	0
43	20250428	193000	92615686	1873	1873	1873	1873	0
44	20250428	192900	92615686	1873	1873	1873	1873	0
45	20250428	192800	92615686	1873	1873	1873	1873	0
46	20250428	192700	92615686	1873	1873	1873	1873	0
47	20250428	192600	92615686	1873	1873	1873	1873	0
48	20250428	192500	92615686	1873	1873	1873	1873	0
49	20250428	192400	92615686	1873	1873	1873	1873	0
50	20250428	192300	92615686	1873	1873	1873	1873	0
51	20250428	192200	92615686	1873	1873	1873	1873	0
52	20250428	192100	92615686	1873	1873	1873	1873	0
53	20250428	192000	92615686	1873	1873	1873	1873	0
54	20250428	191900	92615686	1873	1873	1873	1873	0
55	20250428	191800	92615686	1873	1873	1873	1873	0
56	20250428	191700	92615686	1873	1873	1873	1873	0
57	20250428	191600	92615686	1873	1873	1873	1873	0
58	20250428	191500	92615686	1873	1873	1873	1873	0
59	20250428	191400	92615686	1873	1873	1873	1873	0
60	20250428	191300	92615686	1873	1873	1873	1873	0
61	20250428	191200	92615686	1873	1873	1873	1873	0
62	20250428	191100	92615686	1873	1873	1873	1873	1763
63	20250428	191000	92615686	1873	1873	1873	1873	0
64	20250428	190900	92615686	1873	1873	1873	1873	0
65	20250428	190800	92615686	1873	1873	1873	1873	0
66	20250428	190700	92615686	1873	1873	1873	1873	0
67	20250428	190600	92615686	1873	1873	1873	1873	0
68	20250428	190500	92615686	1873	1873	1873	1873	0
69	20250428	190400	92615686	1873	1873	1873	1873	0
70	20250428	190300	92615686	1873	1873	1873	1873	0
71	20250428	190200	92615686	1873	1873	1873	1873	0
72	20250428	190100	92615686	1873	1873	1873	1873	0
73	20250428	190000	92615686	1873	1873	1873	1873	0
74	20250428	185900	92615686	1873	1873	1873	1873	0
75	20250428	185800	92615686	1873	1873	1873	1873	0
76	20250428	185700	92615686	1873	1873	1873	1873	0
77	20250428	185600	92615686	1873	1873	1873	1873	0
78	20250428	185500	92615686	1873	1873	1873	1873	0
79	20250428	185400	92615686	1873	1873	1873	1873	0
80	20250428	185300	92615686	1873	1873	1873	1873	0
81	20250428	185200	92615686	1873	1873	1873	1873	0
82	20250428	185100	92615686	1873	1873	1873	1873	0
83	20250428	185000	92615686	1873	1873	1873	1873	0
84	20250428	184900	92615686	1873	1873	1873	1873	0
85	20250428	184800	92615686	1873	1873	1873	1873	0
86	20250428	184700	92615686	1873	1873	1873	1873	0
87	20250428	184600	92615686	1873	1873	1873	1873	0
88	20250428	184500	92615686	1873	1873	1873	1873	0
89	20250428	184400	92615686	1873	1873	1873	1873	0
90	20250428	184300	92615686	1873	1873	1873	1873	0
91	20250428	184200	92615686	1873	1873	1873	1873	0
92	20250428	184100	92615686	1873	1873	1873	1873	1763
93	20250428	184000	92615686	1873	1873	1873	1873	0
94	20250428	183900	92615686	1873	1873	1873	1873	0
95	20250428	183800	92615686	1873	1873	1873	1873	0
96	20250428	183700	92615686	1873	1873	1873	1873	0
97	20250428	183600	92615686	1873	1873	1873	1873	0
98	20250428	183500	92615686	1873	1873	1873	1873	0
99	20250428	183400	92615686	1873	1873	1873	1873	0
100	20250428	183300	92615686	1873	1873	1873	1873	0
101	20250428	183200	92615686	1873	1873	1873	1873	0
102	20250428	183100	92615686	1873	1873	1873	1873	0
103	20250428	183000	92615686	1873	1873	1873	1873	0
104	20250428	182900	92615686	1873	1873	1873	1873	0
105	20250428	182800	92615686	1873	1873	1873	1873	0
106	20250428	182700	92615686	1873	1873	1873	1873	0
107	20250428	182600	92615686	1873	1873	1873	1873	0
108	20250428	182500	92615686	1873	1873	1873	1873	0
109	20250428	182400	92615686	1873	1873	1873	1873	0
110	20250428	182300	92615686	1873	1873	1873	1873	0
111	20250428	182200	92615686	1873	1873	1873	1873	0
112	20250428	182100	92615686	1873	1873	1873	1873	0
113	20250428	182000	92615686	1873	1873	1873	1873	0
114	20250428	181900	92615686	1873	1873	1873	1873	0
115	20250428	181800	92615686	1873	1873	1873	1873	0
116	20250428	181700	92615686	1873	1873	1873	1873	0
117	20250428	181600	92615686	1873	1873	1873	1873	0
118	20250428	181500	92615686	1873	1873	1873	1873	0
119	20250428	181400	92615686	1873	1873	1873	1873	0
120	20250428	181300	92615686	1873	1873	1873	1873	0
121	20250428	181200	92615686	1873	1873	1873	1873	0
122	20250428	181100	92615686	1873	1873	1873	1873	1763
123	20250428	181000	92615686	1873	1873	1873	1873	0
124	20250428	180900	92615686	1873	1873	1873	1873	0
125	20250428	180800	92615686	1873	1873	1873	1873	0
126	20250428	180700	92615686	1873	1873	1873	1873	0
127	20250428	180600	92615686	1873	1873	1873	1873	0
128	20250428	180500	92615686	1873	1873	1873	1873	0
129	20250428	180400	92615686	1873	1873	1873	1873	0
130	20250428	180300	92615686	1873	1873	1873	1873	0
131	20250428	180200	92615686	1873	1873	1873	1873	0
132	20250428	180100	92615686	1873	1873	1873	1873	0
133	20250428	180000	92615686	1873	1873	1873	1873	0
134	20250428	175900	92615686	1873	1873	1873	1873	0
135	20250428	175800	92615686	1873	1873	1873	1873	0
136	20250428	175700	92615686	1873	1873	1873	1873	0
137	20250428	175600	92615686	1873	1873	1873	1873	0
138	20250428	175500	92615686	1873	1873	1873	1873	0
139	20250428	175400	92615686	1873	1873	1873	1873	0
140	20250428	175300	92615686	1873	1873	1873	1873	0
141	20250428	175200	92615686	1873	1873	1873	1873	0
142	20250428	175100	92615686	1873	1873	1873	1873	0
143	20250428	175000	92615686	1873	1873	1873	1873	0
144	20250428	174900	92615686	1873	1873	1873	1873	0
145	20250428	174800	92615686	1873	1873	1873	1873	0
146	20250428	174700	92615686	1873	1873	1873	1873	0
147	20250428	174600	92615686	1873	1873	1873	1873	0
148	20250428	174500	92615686	1873	1873	1873	1873	0
149	20250428	174400	92615686	1873	1873	1873	1873	0
150	20250428	174300	92615686	1873	1873	1873	1873	0
151	20250428	174200	92615686	1873	1873	1873	1873	0
152	20250428	174100	92615686	1873	1873	1873	1873	1763
153	20250428	174000	92615686	1873	1873	1873	1873	0
154	20250428	173900	92615686	1873	1873	1873	1873	0
155	20250428	173800	92615686	1873	1873	1873	1873	0
156	20250428	173700	92615686	1873	1873	1873	1873	0
157	20250428	173600	92615686	1873	1873	1873	1873	0
158	20250428	173500	92615686	1873	1873	1873	1873	0
159	20250428	173400	92615686	1873	1873	1873	1873	0
160	20250428	173300	92615686	1873	1873	1873	1873	0
161	20250428	173200	92615686	1873	1873	1873	1873	0
162	20250428	173100	92615686	1873	1873	1873	1873	0
163	20250428	173000	92615686	1873	1873	1873	1873	0
164	20250428	172900	92615686	1873	1873	1873	1873	0
165	20250428	172800	92615686	1873	1873	1873	1873	0
166	20250428	172700	92615686	1873	1873	1873	1873	0
167	20250428	172600	92615686	1873	1873	1873	1873	0
168	20250428	172500	92615686	1873	1873	1873	1873	0
169	20250428	172400	92615686	1873	1873	1873	1873	0
170	20250428	172300	92615686	1873	1873	1873	1873	0
171	20250428	172200	92615686	1873	1873	1873	1873	0
172	20250428	172100	92615686	1873	1873	1873	1873	0
173	20250428	172000	92615686	1873	1873	1873	1873	0
174	20250428	171900	92615686	1873	1873	1873	1873	0
175	20250428	171800	92615686	1873	1873	1873	1873	0
176	20250428	171700	92615686	1873	1873	1873	1873	0
177	20250428	171600	92615686	1873	1873	1873	1873	0
178	20250428	171500	92615686	1873	1873	1873	1873	0
179	20250428	171400	92615686	1873	1873	1873	1873	0
180	20250428	171300	92615686	1873	1873	1873	1873	0
181	20250428	171200	92615686	1873	1873	1873	1873	0
182	20250428	171100	92615686	1873	1873	1873	1873	1763
183	20250428	171000	92615686	1873	1873	1873	1873	0
184	20250428	170900	92615686	1873	1873	1873	1873	0
185	20250428	170800	92615686	1873	1873	1873	1873	0
186	20250428	170700	92615686	1873	1873	1873	1873	0
187	20250428	170600	92615686	1873	1873	1873	1873	0
188	20250428	170500	92615686	1873	1873	1873	1873	0
189	20250428	170400	92615686	1873	1873	1873	1873	0
190	20250428	170300	92615686	1873	1873	1873	1873	0
191	20250428	170200	92615686	1873	1873	1873	1873	0
192	20250428	170100	92615686	1873	1873	1873	1873	0
193	20250428	170000	92615686	1873	1873	1873	1873	0
194	20250428	165900	92615686	1873	1873	1873	1873	0
195	20250428	165800	92615686	1873	1873	1873	1873	0
196	20250428	165700	92615686	1873	1873	1873	1873	0
197	20250428	165600	92615686	1873	1873	1873	1873	0
198	20250428	165500	92615686	1873	1873	1873	1873	0
199	20250428	165400	92615686	1873	1873	1873	1873	0
200	20250428	165300	92615686	1873	1873	1873	1873	0
201	20250428	165200	92615686	1873	1873	1873	1873	0
202	20250428	165100	92615686	1873	1873	1873	1873	0
203	20250428	165000	92615686	1873	1873	1873	1873	0
204	20250428	164900	92615686	1873	1873	1873	1873	0
205	20250428	164800	92615686	1873	1873	1873	1873	0
206	20250428	164700	92615686	1873	1873	1873	1873	0
207	20250428	164600	92615686	1873	1873	1873	1873	0
208	20250428	164500	92615686	1873	1873	1873	1873	0
209	20250428	164400	92615686	1873	1873	1873	1873	0
210	20250428	164300	92615686	1873	1873	1873	1873	0
211	20250428	164200	92615686	1873	1873	1873	1873	0
212	20250428	164100	92615686	1873	1873	1873	1873	1763
213	20250428	164000	92615686	1873	1873	1873	1873	0
214	20250428	163900	92615686	1873	1873	1873	1873	0
215	20250428	163800	92615686	1873	1873	1873	1873	0
216	20250428	163700	92615686	1873	1873	1873	1873	0
217	20250428	163600	92615686	1873	1873	1873	1873	0
218	20250428	163500	92615686	1873	1873	1873	1873	0
219	20250428	163400	92615686	1873	1873	1873	1873	0
220	20250428	163300	92615686	1873	1873	1873	1873	0
221	20250428	163200	92615686	1873	1873	1873	1873	0
222	20250428	163100	92615686	1873	1873	1873	1873	0
223	20250428	163000	92615686	1873	1873	1873	1873	0
224	20250428	162900	92615686	1873	1873	1873	1873	0
225	20250428	162800	92615686	1873	1873	1873	1873	0
226	20250428	162700	92615686	1873	1873	1873	1873	0
227	20250428	162600	92615686	1873	1873	1873	1873	0
228	20250428	162500	92615686	1873	1873	1873	1873	0
229	20250428	162400	92615686	1873	1873	1873	1873	0
230	20250428	162300	92615686	1873	1873	1873	1873	0
231	20250428	162200	92615686	1873	1873	1873	1873	0
232	20250428	162100	92615686	1873	1873	1873	1873	0
233	20250428	162000	92615686	1873	1873	1873	1873	0
234	20250428	161900	92615686	1873	1873	1873	1873	0
235	20250428	161800	92615686	1873	1873	1873	1873	0
236	20250428	161700	92615686	1873	1873	1873	1873	0
237	20250428	161600	92615686	1873	1873	1873	1873	0
238	20250428	161500	92615686	1873	1873	1873	1873	0
239	20250428	161400	92615686	1873	1873	1873	1873	0
240	20250428	161300	92615686	1873	1873	1873	1873	0
241	20250428	161200	92615686	1873	1873	1873	1873	0
242	20250428	161100	92615686	1873	1873	1873	1873	1763
243	20250428	161000	92615686	1873	1873	1873	1873	0
244	20250428	160900	92615686	1873	1873	1873	1873	0
245	20250428	160800	92615686	1873	1873	1873	1873	0
246	20250428	160700	92615686	1873	1873	1873	1873	0
247	20250428	160600	92615686	1873	1873	1873	1873	0
248	20250428	160500	92615686	1873	1873	1873	1873	0
249	20250428	160400	92615686	1873	1873	1873	1873	0
250	20250428	160300	92615686	1873	1873	1873	1873	0
251	20250428	160200	92615686	1873	1873	1873	1873	0
252	20250428	160100	92615686	1873	1873	1873	1873	0
253	20250428	160000	92615686	1873	1873	1873	1873	0
254	20250428	155900	92615686	1873	1873	1873	1873	0
255	20250428	155800	92615686	1873	1873	1873	1873	0
256	20250428	155700	92615686	1873	1873	1873	1873	0
257	20250428	155600	92615686	1873	1873	1873	1873	0
258	20250428	155500	92615686	1873	1873	1873	1873	0
259	20250428	155400	92615686	1873	1873	1873	1873	0
260	20250428	155300	92615686	1873	1873	1873	1873	0
261	20250428	155200	92615686	1873	1873	1873	1873	0
262	20250428	155100	92615686	1873	1873	1873	1873	0
263	20250428	155000	92615686	1873	1873	1873	1873	0
264	20250428	154900	92615686	1873	1873	1873	1873	0
265	20250428	154800	92615686	1873	1873	1873	1873	0
266	20250428	154700	92615686	1873	1873	1873	1873	0
267	20250428	154600	92615686	1873	1873	1873	1873	0
268	20250428	154500	92615686	1873	1873	1873	1873	0
269	20250428	154400	92615686	1873	1873	1873	1873	0
270	20250428	154300	92615686	1873	1873	1873	1873	0
271	20250428	154200	92615686	1873	1873	1873	1873	0
272	20250428	154100	92615686	1873	1873	1873	1873	1763
273	20250428	154000	92615686	1873	1873	1873	1873	0
274	20250428	153900	92615686	1873	1873	1873	1873	0
275	20250428	153800	92615686	1873	1873	1873	1873	0
276	20250428	153700	92615686	1873	1873	1873	1873	0
277	20250428	153600	92615686	1873	1873	1873	1873	0
278	20250428	153500	92615686	1873	1873	1873	1873	0
279	20250428	153400	92615686	1873	1873	1873	1873	0
280	20250428	153300	92615686	1873	1873	1873	1873	0
281	20250428	153200	92615686	1873	1873	1873	1873	0
282	20250428	153100	92615686	1873	1873	1873	1873	0
283	20250428	153000	92615686	1873	1873	1873	1873	1763
284	20250428	152900	89313587	1873	1873	1873	1873	0
285	20250428	152800	89313587	1873	1873	1873	1873	0
286	20250428	152700	89313587	1873	1873	1873	1873	0
287	20250428	152600	89313587	1873	1873	1873	1873	0
288	20250428	152500	89313587	1873	1873	1873	1873	0
289	20250428	152400	89313587	1873	1873	1873	1873	0
290	20250428	152300	89313587	1873	1873	1873	1873	0
291	20250428	152200	89313587	1873	1873	1873	1873	0
292	20250428	152100	89313587	1873	1873	1873	1873	0
293	20250428	152000	89313587	1873	1873	1873	1873	0
294	20250428	151900	89313587	1873	1873	1873	1873	1155
295	20250428	151800	87150272	1874	1875	1875	1874	2050
296	20250428	151700	83307763	1883	1883	1883	1883	1
297	20250428	151600	83305880	1881	1881	1881	1881	0
298	20250428	151500	83305880	1881	1881	1883	1881	6
299	20250428	151400	83294586	1881	1877	1881	1875	212
300	20250428	151300	82896886	1877	1877	1877	1877	14
301	20250428	151200	82870608	1877	1877	1877	1877	0
302	20250428	151100	82870608	1877	1877	1877	1877	0
303	20250428	151000	82870608	1877	1877	1877	1877	0
304	20250428	150900	82870608	1877	1875	1877	1875	43
305	20250428	150800	82789927	1875	1875	1875	1875	0
306	20250428	150700	82789927	1875	1875	1875	1875	100
307	20250428	150600	82602427	1875	1875	1875	1875	0
308	20250428	150500	82602427	1875	1875	1875	1874	699
309	20250428	150400	81292330	1875	1875	1875	1875	0
310	20250428	150300	81292330	1875	1875	1875	1875	10
311	20250428	150200	81273580	1875	1875	1875	1875	0
312	20250428	150100	81273580	1875	1875	1875	1875	0
313	20250428	150000	81273580	1875	1875	1875	1875	0
314	20250428	145900	81273580	1875	1875	1875	1875	0
315	20250428	145800	81273580	1875	1875	1875	1875	0
316	20250428	145700	81273580	1875	1875	1875	1875	0
317	20250428	145600	81273580	1875	1875	1875	1875	0
318	20250428	145500	81273580	1875	1875	1875	1875	0
319	20250428	145400	81273580	1875	1875	1875	1875	0
320	20250428	145300	81273580	1875	1875	1875	1875	0
321	20250428	145200	81273580	1875	1875	1875	1875	0
322	20250428	145100	81273580	1875	1875	1875	1875	0
323	20250428	145000	81273580	1875	1875	1875	1875	0
324	20250428	144900	81273580	1875	1875	1875	1875	0
325	20250428	144800	81273580	1875	1875	1875	1875	57
326	20250428	144700	81166705	1875	1875	1875	1875	0
327	20250428	144600	81166705	1875	1875	1875	1875	0
328	20250428	144500	81166705	1875	1875	1875	1875	2
329	20250428	144400	81162955	1875	1874	1875	1874	596
330	20250428	144300	80045881	1874	1874	1874	1874	8
331	20250428	144200	80030889	1874	1874	1874	1874	0
332	20250428	144100	80030889	1874	1874	1874	1874	5
333	20250428	144000	80021519	1874	1874	1874	1874	18
334	20250428	143900	79987787	1874	1874	1874	1874	0
335	20250428	143800	79987787	1874	1874	1874	1874	0
336	20250428	143700	79987787	1874	1874	1874	1874	0
337	20250428	143600	79987787	1874	1874	1874	1874	0
338	20250428	143500	79987787	1874	1880	1880	1874	1437
339	20250428	143400	77293896	1885	1885	1885	1885	0
340	20250428	143300	77293896	1885	1885	1885	1885	0
341	20250428	143200	77293896	1885	1885	1885	1885	0
342	20250428	143100	77293896	1885	1885	1885	1885	0
343	20250428	143000	77293896	1885	1885	1885	1885	0
344	20250428	142900	77293896	1885	1885	1885	1885	30
345	20250428	142800	77237346	1885	1885	1885	1885	0
346	20250428	142700	77237346	1885	1885	1885	1885	0
347	20250428	142600	77237346	1885	1885	1885	1885	0
348	20250428	142500	77237346	1885	1885	1885	1885	0
349	20250428	142400	77237346	1885	1885	1885	1885	0
350	20250428	142300	77237346	1885	1885	1885	1885	0
351	20250428	142200	77237346	1885	1885	1885	1885	0
352	20250428	142100	77237346	1885	1885	1885	1885	0
353	20250428	142000	77237346	1885	1885	1885	1885	0
354	20250428	141900	77237346	1885	1885	1885	1885	0
355	20250428	141800	77237346	1885	1885	1885	1885	0
356	20250428	141700	77237346	1885	1885	1885	1885	0
357	20250428	141600	77237346	1885	1885	1885	1885	0
358	20250428	141500	77237346	1885	1885	1885	1885	0
359	20250428	141400	77237346	1885	1885	1885	1885	0
360	20250428	141300	77237346	1885	1885	1885	1885	0
361	20250428	141200	77237346	1885	1885	1885	1885	0
362	20250428	141100	77237346	1885	1885	1885	1885	0
363	20250428	141000	77237346	1885	1885	1885	1885	0
364	20250428	140900	77237346	1885	1885	1885	1885	103
365	20250428	140800	77043191	1880	1880	1880	1880	30
366	20250428	140700	76986791	1885	1885	1885	1885	0
367	20250428	140600	76986791	1885	1885	1885	1885	0
368	20250428	140500	76986791	1885	1885	1885	1885	0
369	20250428	140400	76986791	1885	1885	1885	1885	0
370	20250428	140300	76986791	1885	1885	1885	1885	0
371	20250428	140200	76986791	1885	1885	1885	1885	0
372	20250428	140100	76986791	1885	1885	1885	1885	266
373	20250428	140000	76485381	1885	1885	1885	1885	0
374	20250428	135900	76485381	1885	1885	1885	1885	0
375	20250428	135800	76485381	1885	1885	1885	1885	0
376	20250428	135700	76485381	1885	1885	1885	1885	0
377	20250428	135600	76485381	1885	1885	1885	1885	0
378	20250428	135500	76485381	1885	1885	1885	1885	344
379	20250428	135400	75836941	1885	1885	1885	1885	0
380	20250428	135300	75836941	1885	1885	1885	1885	0
381	20250428	135200	75836941	1885	1885	1885	1885	0
382	20250428	135100	75836941	1885	1885	1885	1885	0
383	20250428	135000	75836941	1885	1885	1885	1885	0
384	20250428	134900	75836941	1885	1885	1885	1885	0
385	20250428	134800	75836941	1885	1885	1885	1885	0
386	20250428	134700	75836941	1885	1885	1885	1885	0
387	20250428	134600	75836941	1885	1885	1885	1885	0
388	20250428	134500	75836941	1885	1885	1885	1885	0
389	20250428	134400	75836941	1885	1885	1885	1885	0
390	20250428	134300	75836941	1885	1885	1885	1885	0
391	20250428	134200	75836941	1885	1885	1885	1885	0
392	20250428	134100	75836941	1885	1885	1885	1885	0
393	20250428	134000	75836941	1885	1885	1885	1885	0
394	20250428	133900	75836941	1885	1885	1885	1885	0
395	20250428	133800	75836941	1885	1885	1885	1885	0
396	20250428	133700	75836941	1885	1885	1885	1885	50
397	20250428	133600	75742691	1878	1878	1878	1878	0
398	20250428	133500	75742691	1878	1878	1878	1878	0
399	20250428	133400	75742691	1878	1878	1878	1878	0
400	20250428	133300	75742691	1878	1883	1883	1878	607
401	20250428	133200	74601285	1885	1885	1885	1885	0
402	20250428	133100	74601285	1885	1885	1885	1885	0
403	20250428	133000	74601285	1885	1885	1885	1885	0
404	20250428	132900	74601285	1885	1885	1885	1885	0
405	20250428	132800	74601285	1885	1885	1885	1885	0
406	20250428	132700	74601285	1885	1885	1885	1885	0
407	20250428	132600	74601285	1885	1885	1885	1885	0
408	20250428	132500	74601285	1885	1885	1885	1885	0
409	20250428	132400	74601285	1885	1885	1885	1885	1
410	20250428	132300	74599400	1883	1883	1883	1883	8
411	20250428	132200	74584336	1883	1883	1883	1883	200
412	20250428	132100	74207736	1883	1883	1883	1883	0
413	20250428	132000	74207736	1883	1883	1883	1883	0
414	20250428	131900	74207736	1883	1883	1883	1883	0
415	20250428	131800	74207736	1883	1883	1883	1883	1
416	20250428	131700	74205853	1874	1874	1874	1874	0
417	20250428	131600	74205853	1874	1874	1874	1874	0
418	20250428	131500	74205853	1874	1874	1874	1874	0
419	20250428	131400	74205853	1874	1874	1874	1874	0
420	20250428	131300	74205853	1874	1874	1874	1874	0
421	20250428	131200	74205853	1874	1874	1874	1874	26
422	20250428	131100	74157129	1874	1874	1874	1874	0
423	20250428	131000	74157129	1874	1874	1874	1874	891
424	20250428	130900	72487395	1874	1874	1874	1874	0
425	20250428	130800	72487395	1874	1874	1874	1874	0
426	20250428	130700	72487395	1874	1876	1876	1874	2159
427	20250428	130600	68440735	1876	1883	1883	1876	221
428	20250428	130500	68025439	1876	1876	1876	1876	0
429	20250428	130400	68025439	1876	1876	1876	1876	0
430	20250428	130300	68025439	1876	1876	1876	1876	0
431	20250428	130200	68025439	1876	1876	1876	1876	0
432	20250428	130100	68025439	1876	1876	1876	1876	19
433	20250428	130000	67989795	1883	1883	1883	1883	0
434	20250428	125900	67989795	1883	1883	1883	1883	0
435	20250428	125800	67989795	1883	1883	1883	1883	0
436	20250428	125700	67989795	1883	1883	1883	1883	0
437	20250428	125600	67989795	1883	1883	1883	1883	315
438	20250428	125500	67396650	1883	1883	1883	1883	0
439	20250428	125400	67396650	1883	1883	1883	1883	0
440	20250428	125300	67396650	1883	1883	1883	1883	0
441	20250428	125200	67396650	1883	1883	1883	1883	0
442	20250428	125100	67396650	1883	1883	1883	1883	0
443	20250428	125000	67396650	1883	1883	1883	1883	0
444	20250428	124900	67396650	1883	1883	1883	1883	0
445	20250428	124800	67396650	1883	1883	1883	1883	0
446	20250428	124700	67396650	1883	1883	1883	1883	0
447	20250428	124600	67396650	1883	1883	1883	1883	0
448	20250428	124500	67396650	1883	1883	1883	1883	0
449	20250428	124400	67396650	1883	1883	1883	1883	0
450	20250428	124300	67396650	1883	1883	1883	1883	3
451	20250428	124200	67391001	1883	1883	1883	1883	0
452	20250428	124100	67391001	1883	1883	1883	1883	0
453	20250428	124000	67391001	1883	1883	1883	1883	0
454	20250428	123900	67391001	1883	1883	1883	1883	0
455	20250428	123800	67391001	1883	1883	1883	1883	4
456	20250428	123700	67383469	1887	1887	1887	1887	0
457	20250428	123600	67383469	1887	1887	1887	1887	0
458	20250428	123500	67383469	1887	1887	1887	1887	0
459	20250428	123400	67383469	1887	1887	1887	1887	0
460	20250428	123300	67383469	1887	1887	1887	1887	0
461	20250428	123200	67383469	1887	1887	1887	1887	0
462	20250428	123100	67383469	1887	1887	1887	1887	0
463	20250428	123000	67383469	1887	1883	1887	1883	19
464	20250428	122900	67347664	1874	1874	1874	1874	0
465	20250428	122800	67347664	1874	1874	1874	1874	0
466	20250428	122700	67347664	1874	1874	1874	1874	0
467	20250428	122600	67347664	1874	1874	1874	1874	0
468	20250428	122500	67347664	1874	1874	1874	1874	0
469	20250428	122400	67347664	1874	1874	1874	1874	0
470	20250428	122300	67347664	1874	1874	1874	1874	0
471	20250428	122200	67347664	1874	1874	1874	1874	0
472	20250428	122100	67347664	1874	1874	1874	1874	0
473	20250428	122000	67347664	1874	1874	1874	1874	0
474	20250428	121900	67347664	1874	1874	1874	1874	0
475	20250428	121800	67347664	1874	1874	1874	1874	0
476	20250428	121700	67347664	1874	1874	1874	1874	0
477	20250428	121600	67347664	1874	1874	1874	1874	0
478	20250428	121500	67347664	1874	1874	1874	1874	0
479	20250428	121400	67347664	1874	1877	1877	1874	710
480	20250428	121300	66017051	1883	1883	1883	1883	0
481	20250428	121200	66017051	1883	1883	1883	1883	0
482	20250428	121100	66017051	1883	1883	1883	1883	0
483	20250428	121000	66017051	1883	1883	1883	1883	0
484	20250428	120900	66017051	1883	1883	1883	1883	0
485	20250428	120800	66017051	1883	1883	1883	1883	0
486	20250428	120700	66017051	1883	1883	1883	1883	0
487	20250428	120600	66017051	1883	1883	1883	1883	0
488	20250428	120500	66017051	1883	1883	1883	1883	0
489	20250428	120400	66017051	1883	1883	1883	1883	0
490	20250428	120300	66017051	1883	1883	1883	1883	0
491	20250428	120200	66017051	1883	1883	1883	1883	0
492	20250428	120100	66017051	1883	1883	1883	1883	0
493	20250428	120000	66017051	1883	1883	1883	1883	10
494	20250428	115900	65998221	1883	1883	1883	1883	0
495	20250428	115800	65998221	1883	1883	1883	1883	0
496	20250428	115700	65998221	1883	1883	1883	1883	0
497	20250428	115600	65998221	1883	1883	1883	1883	0
498	20250428	115500	65998221	1883	1883	1883	1883	0
499	20250428	115400	65998221	1883	1883	1883	1883	0
500	20250428	115300	65998221	1883	1883	1883	1883	0
501	20250428	115200	65998221	1883	1883	1883	1883	0
502	20250428	115100	65998221	1883	1883	1883	1883	0
503	20250428	115000	65998221	1883	1883	1883	1883	0
504	20250428	114900	65998221	1883	1883	1883	1883	0
505	20250428	114800	65998221	1883	1883	1883	1883	0
506	20250428	114700	65998221	1883	1883	1883	1883	0
507	20250428	114600	65998221	1883	1883	1883	1883	0
508	20250428	114500	65998221	1883	1883	1883	1883	0
509	20250428	114400	65998221	1883	1883	1883	1883	0
510	20250428	114300	65998221	1883	1883	1883	1883	496
511	20250428	114200	65064253	1883	1883	1883	1883	0
512	20250428	114100	65064253	1883	1883	1883	1883	0
513	20250428	114000	65064253	1883	1883	1883	1883	0
514	20250428	113900	65064253	1883	1883	1883	1883	0
515	20250428	113800	65064253	1883	1883	1883	1883	0
516	20250428	113700	65064253	1883	1883	1883	1883	0
517	20250428	113600	65064253	1883	1883	1883	1883	0
518	20250428	113500	65064253	1883	1883	1883	1883	0
519	20250428	113400	65064253	1883	1883	1883	1883	1
520	20250428	113300	65062370	1887	1887	1887	1887	0
521	20250428	113200	65062370	1887	1887	1887	1887	0
522	20250428	113100	65062370	1887	1887	1887	1887	0
523	20250428	113000	65062370	1887	1887	1887	1887	1
524	20250428	112900	65060483	1885	1885	1885	1885	0
525	20250428	112800	65060483	1885	1885	1885	1885	0
526	20250428	112700	65060483	1885	1885	1885	1885	0
527	20250428	112600	65060483	1885	1885	1885	1885	0
528	20250428	112500	65060483	1885	1885	1885	1885	0
529	20250428	112400	65060483	1885	1885	1885	1885	0
530	20250428	112300	65060483	1885	1885	1885	1885	0
531	20250428	112200	65060483	1885	1885	1885	1885	0
532	20250428	112100	65060483	1885	1882	1885	1882	3064
533	20250428	112000	59290640	1882	1882	1882	1882	0
534	20250428	111900	59290640	1882	1882	1882	1882	0
535	20250428	111800	59290640	1882	1882	1882	1882	0
536	20250428	111700	59290640	1882	1882	1882	1882	0
537	20250428	111600	59290640	1882	1882	1882	1882	0
538	20250428	111500	59290640	1882	1882	1882	1882	0
539	20250428	111400	59290640	1882	1882	1882	1882	0
540	20250428	111300	59290640	1882	1882	1882	1882	0
541	20250428	111200	59290640	1882	1882	1882	1882	0
542	20250428	111100	59290640	1882	1882	1882	1882	0
543	20250428	111000	59290640	1882	1882	1882	1882	0
544	20250428	110900	59290640	1882	1882	1882	1882	0
545	20250428	110800	59290640	1882	1882	1882	1882	0
546	20250428	110700	59290640	1882	1882	1882	1882	32
547	20250428	110600	59230416	1882	1882	1882	1882	0
548	20250428	110500	59230416	1882	1882	1882	1882	0
549	20250428	110400	59230416	1882	1882	1882	1882	5
550	20250428	110300	59221006	1882	1882	1882	1882	6
551	20250428	110200	59209714	1882	1882	1882	1882	4
552	20250428	110100	59202186	1883	1883	1883	1883	0
553	20250428	110000	59202186	1883	1883	1883	1883	0
554	20250428	105900	59202186	1883	1883	1883	1883	0
555	20250428	105800	59202186	1883	1883	1883	1883	0
556	20250428	105700	59202186	1883	1883	1883	1883	0
557	20250428	105600	59202186	1883	1883	1883	1883	0
558	20250428	105500	59202186	1883	1883	1883	1883	0
559	20250428	105400	59202186	1883	1883	1883	1883	0
560	20250428	105300	59202186	1883	1883	1883	1883	528
561	20250428	105200	58207962	1883	1883	1883	1883	0
562	20250428	105100	58207962	1883	1883	1883	1883	0
563	20250428	105000	58207962	1883	1883	1883	1883	1
564	20250428	104900	58206079	1875	1875	1875	1875	0
565	20250428	104800	58206079	1875	1882	1884	1870	2710
566	20250428	104700	53113141	1883	1883	1883	1883	0
567	20250428	104600	53113141	1883	1883	1883	1883	0
568	20250428	104500	53113141	1883	1883	1883	1883	0
569	20250428	104400	53113141	1883	1883	1883	1883	0
570	20250428	104300	53113141	1883	1883	1883	1883	0
571	20250428	104200	53113141	1883	1883	1883	1883	0
572	20250428	104100	53113141	1883	1883	1883	1883	240
573	20250428	104000	52661221	1884	1885	1885	1884	1624
574	20250428	103900	49599986	1885	1887	1887	1885	1438
575	20250428	103800	46888816	1887	1887	1887	1887	0
576	20250428	103700	46888816	1887	1887	1887	1887	200
577	20250428	103600	46511416	1887	1887	1887	1887	200
578	20250428	103500	46134016	1887	1887	1887	1887	5
579	20250428	103400	46124581	1887	1891	1891	1887	320
580	20250428	103300	45520408	1888	1888	1888	1888	0
581	20250428	103200	45520408	1888	1888	1888	1888	0
582	20250428	103100	45520408	1888	1888	1888	1888	200
583	20250428	103000	45142808	1888	1888	1888	1888	5
584	20250428	102900	45133368	1888	1888	1888	1888	0
585	20250428	102800	45133368	1888	1888	1888	1888	95
586	20250428	102700	44954008	1895	1895	1895	1895	0
587	20250428	102600	44954008	1895	1895	1895	1895	0
588	20250428	102500	44954008	1895	1895	1895	1895	0
589	20250428	102400	44954008	1895	1895	1895	1895	0
590	20250428	102300	44954008	1895	1895	1895	1895	0
591	20250428	102200	44954008	1895	1895	1895	1895	0
592	20250428	102100	44954008	1895	1895	1895	1895	0
593	20250428	102000	44954008	1895	1895	1895	1895	0
594	20250428	101900	44954008	1895	1895	1895	1895	1
595	20250428	101800	44952113	1890	1890	1890	1890	0
596	20250428	101700	44952113	1890	1890	1890	1890	0
597	20250428	101600	44952113	1890	1890	1890	1890	0
598	20250428	101500	44952113	1890	1890	1890	1890	0
599	20250428	101400	44952113	1890	1890	1890	1890	0
600	20250428	101300	44952113	1890	1890	1890	1890	0
601	20250428	101200	44952113	1890	1890	1890	1890	0
602	20250428	101100	44952113	1890	1890	1890	1890	0
603	20250428	101000	44952113	1890	1890	1890	1890	0
604	20250428	100900	44952113	1890	1890	1890	1890	0
605	20250428	100800	44952113	1890	1890	1890	1890	4
606	20250428	100700	44944553	1890	1898	1898	1890	990
607	20250428	100600	43073373	1898	1898	1898	1898	10
608	20250428	100500	43054393	1898	1892	1898	1890	1727
609	20250428	100400	39789264	1891	1891	1891	1891	0
610	20250428	100300	39789264	1891	1891	1891	1891	0
611	20250428	100200	39789264	1891	1891	1891	1891	53
612	20250428	100100	39689041	1898	1898	1898	1898	0
613	20250428	100000	39689041	1898	1898	1898	1898	0
614	20250428	095900	39689041	1898	1898	1898	1898	0
615	20250428	095800	39689041	1898	1898	1898	1898	0
616	20250428	095700	39689041	1898	1898	1898	1898	0
617	20250428	095600	39689041	1898	1898	1898	1898	0
618	20250428	095500	39689041	1898	1898	1898	1898	0
619	20250428	095400	39689041	1898	1898	1898	1898	0
620	20250428	095300	39689041	1898	1898	1898	1898	0
621	20250428	095200	39689041	1898	1898	1898	1898	0
622	20250428	095100	39689041	1898	1898	1898	1898	1
623	20250428	095000	39687143	1898	1898	1898	1898	1
624	20250428	094900	39685245	1890	1890	1890	1890	0
625	20250428	094800	39685245	1890	1892	1892	1890	69
626	20250428	094700	39554815	1891	1891	1891	1891	528
627	20250428	094600	38556367	1891	1891	1891	1891	0
628	20250428	094500	38556367	1891	1891	1891	1891	0
629	20250428	094400	38556367	1891	1891	1891	1891	136
630	20250428	094300	38299191	1895	1895	1895	1895	215
631	20250428	094200	37891766	1895	1896	1896	1895	1136
632	20250428	094100	35739000	1896	1896	1896	1896	839
633	20250428	094000	34148256	1895	1896	1896	1895	153
634	20250428	093900	33858249	1910	1910	1910	1910	0
635	20250428	093800	33858249	1910	1896	1910	1896	137
636	20250428	093700	33598483	1896	1896	1896	1896	136
637	20250428	093600	33340627	1910	1896	1910	1896	157
638	20250428	093500	33042941	1896	1896	1896	1896	136
639	20250428	093400	32785085	1895	1906	1906	1895	10001
640	20250428	093300	13753664	1906	1906	1906	1906	0
641	20250428	093200	13753664	1906	1906	1906	1906	0
642	20250428	093100	13753664	1906	1906	1906	1906	4
643	20250428	093000	13746040	1905	1905	1905	1905	0
644	20250428	092900	13746040	1905	1905	1905	1905	0
645	20250428	092800	13746040	1905	1905	1905	1905	14
646	20250428	092700	13719370	1914	1914	1914	1914	5
647	20250428	092600	13709800	1915	1915	1915	1915	1
648	20250428	092500	13707885	1904	1904	1904	1904	41
649	20250428	092400	13629821	1903	1903	1903	1903	0
650	20250428	092300	13629821	1903	1903	1903	1903	0
651	20250428	092200	13629821	1903	1905	1905	1903	125
652	20250428	092100	13391796	1905	1905	1905	1905	136
653	20250428	092000	13132716	1905	1903	1905	1903	424
654	20250428	091900	12325288	1903	1906	1906	1903	1824
655	20250428	091800	8851978	1905	1906	1906	1905	128
656	20250428	091700	8608124	1906	1906	1906	1906	136
657	20250428	091600	8348908	1905	1905	1905	1905	136
658	20250428	091500	8089828	1915	1910	1915	1905	1624
659	20250428	091400	4984538	1910	1915	1915	1910	852
660	20250428	091300	3353658	1915	1915	1915	1915	0
661	20250428	091200	3353658	1915	1915	1915	1915	0
662	20250428	091100	3353658	1915	1915	1915	1915	225
663	20250428	091000	2922783	1915	1924	1924	1915	77
664	20250428	090900	2775319	1920	1920	1920	1920	213
665	20250428	090800	2366359	1920	1923	1923	1920	1178
666	20250428	090700	104122	1931	1931	1931	1931	0
667	20250428	090600	104122	1931	1931	1931	1931	0
668	20250428	090500	104122	1931	1931	1931	1931	1
669	20250428	090400	102191	1923	1923	1923	1923	0
670	20250428	090300	102191	1923	1923	1923	1923	1
671	20250428	090200	100268	1934	1934	1934	1934	0
672	20250428	090100	100268	1934	1921	1934	1921	8
673	20250428	090000	84887	1937	1930	1937	1920	44