KissMeData/457630/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	212400	5435410	2090	2090	2090	2090	249
3	20250429	212300	5435410	2090	2090	2090	2090	0
4	20250429	212200	5435410	2090	2090	2090	2090	0
5	20250429	212100	5435410	2090	2090	2090	2090	0
6	20250429	212000	5435410	2090	2090	2090	2090	0
7	20250429	211900	5435410	2090	2090	2090	2090	0
8	20250429	211800	5435410	2090	2090	2090	2090	0
9	20250429	211700	5435410	2090	2090	2090	2090	0
10	20250429	211600	5435410	2090	2090	2090	2090	0
11	20250429	211500	5435410	2090	2090	2090	2090	0
12	20250429	211400	5435410	2090	2090	2090	2090	0
13	20250429	211300	5435410	2090	2090	2090	2090	0
14	20250429	211200	5435410	2090	2090	2090	2090	0
15	20250429	211100	5435410	2090	2090	2090	2090	0
16	20250429	211000	5435410	2090	2090	2090	2090	0
17	20250429	210900	5435410	2090	2090	2090	2090	0
18	20250429	210800	5435410	2090	2090	2090	2090	0
19	20250429	210700	5435410	2090	2090	2090	2090	0
20	20250429	210600	5435410	2090	2090	2090	2090	0
21	20250429	210500	5435410	2090	2090	2090	2090	0
22	20250429	210400	5435410	2090	2090	2090	2090	0
23	20250429	210300	5435410	2090	2090	2090	2090	0
24	20250429	210200	5435410	2090	2090	2090	2090	0
25	20250429	210100	5435410	2090	2090	2090	2090	0
26	20250429	210000	5435410	2090	2090	2090	2090	0
27	20250429	205900	5435410	2090	2090	2090	2090	0
28	20250429	205800	5435410	2090	2090	2090	2090	0
29	20250429	205700	5435410	2090	2090	2090	2090	0
30	20250429	205600	5435410	2090	2090	2090	2090	0
31	20250429	205500	5435410	2090	2090	2090	2090	0
32	20250429	205400	5435410	2090	2090	2090	2090	249
33	20250429	205300	5435410	2090	2090	2090	2090	0
34	20250429	205200	5435410	2090	2090	2090	2090	0
35	20250429	205100	5435410	2090	2090	2090	2090	0
36	20250429	205000	5435410	2090	2090	2090	2090	0
37	20250429	204900	5435410	2090	2090	2090	2090	0
38	20250429	204800	5435410	2090	2090	2090	2090	0
39	20250429	204700	5435410	2090	2090	2090	2090	0
40	20250429	204600	5435410	2090	2090	2090	2090	0
41	20250429	204500	5435410	2090	2090	2090	2090	0
42	20250429	204400	5435410	2090	2090	2090	2090	0
43	20250429	204300	5435410	2090	2090	2090	2090	0
44	20250429	204200	5435410	2090	2090	2090	2090	0
45	20250429	204100	5435410	2090	2090	2090	2090	0
46	20250429	204000	5435410	2090	2090	2090	2090	0
47	20250429	203900	5435410	2090	2090	2090	2090	0
48	20250429	203800	5435410	2090	2090	2090	2090	0
49	20250429	203700	5435410	2090	2090	2090	2090	0
50	20250429	203600	5435410	2090	2090	2090	2090	0
51	20250429	203500	5435410	2090	2090	2090	2090	0
52	20250429	203400	5435410	2090	2090	2090	2090	0
53	20250429	203300	5435410	2090	2090	2090	2090	0
54	20250429	203200	5435410	2090	2090	2090	2090	0
55	20250429	203100	5435410	2090	2090	2090	2090	0
56	20250429	203000	5435410	2090	2090	2090	2090	0
57	20250429	202900	5435410	2090	2090	2090	2090	0
58	20250429	202800	5435410	2090	2090	2090	2090	0
59	20250429	202700	5435410	2090	2090	2090	2090	0
60	20250429	202600	5435410	2090	2090	2090	2090	0
61	20250429	202500	5435410	2090	2090	2090	2090	0
62	20250429	202400	5435410	2090	2090	2090	2090	249
63	20250429	202300	5435410	2090	2090	2090	2090	0
64	20250429	202200	5435410	2090	2090	2090	2090	0
65	20250429	202100	5435410	2090	2090	2090	2090	0
66	20250429	202000	5435410	2090	2090	2090	2090	0
67	20250429	201900	5435410	2090	2090	2090	2090	0
68	20250429	201800	5435410	2090	2090	2090	2090	0
69	20250429	201700	5435410	2090	2090	2090	2090	0
70	20250429	201600	5435410	2090	2090	2090	2090	0
71	20250429	201500	5435410	2090	2090	2090	2090	0
72	20250429	201400	5435410	2090	2090	2090	2090	0
73	20250429	201300	5435410	2090	2090	2090	2090	0
74	20250429	201200	5435410	2090	2090	2090	2090	0
75	20250429	201100	5435410	2090	2090	2090	2090	0
76	20250429	201000	5435410	2090	2090	2090	2090	0
77	20250429	200900	5435410	2090	2090	2090	2090	0
78	20250429	200800	5435410	2090	2090	2090	2090	0
79	20250429	200700	5435410	2090	2090	2090	2090	0
80	20250429	200600	5435410	2090	2090	2090	2090	0
81	20250429	200500	5435410	2090	2090	2090	2090	0
82	20250429	200400	5435410	2090	2090	2090	2090	0
83	20250429	200300	5435410	2090	2090	2090	2090	0
84	20250429	200200	5435410	2090	2090	2090	2090	0
85	20250429	200100	5435410	2090	2090	2090	2090	0
86	20250429	200000	5435410	2090	2090	2090	2090	0
87	20250429	195900	5435410	2090	2090	2090	2090	0
88	20250429	195800	5435410	2090	2090	2090	2090	0
89	20250429	195700	5435410	2090	2090	2090	2090	0
90	20250429	195600	5435410	2090	2090	2090	2090	0
91	20250429	195500	5435410	2090	2090	2090	2090	0
92	20250429	195400	5435410	2090	2090	2090	2090	249
93	20250429	195300	5435410	2090	2090	2090	2090	0
94	20250429	195200	5435410	2090	2090	2090	2090	0
95	20250429	195100	5435410	2090	2090	2090	2090	0
96	20250429	195000	5435410	2090	2090	2090	2090	0
97	20250429	194900	5435410	2090	2090	2090	2090	0
98	20250429	194800	5435410	2090	2090	2090	2090	0
99	20250429	194700	5435410	2090	2090	2090	2090	0
100	20250429	194600	5435410	2090	2090	2090	2090	0
101	20250429	194500	5435410	2090	2090	2090	2090	0
102	20250429	194400	5435410	2090	2090	2090	2090	0
103	20250429	194300	5435410	2090	2090	2090	2090	0
104	20250429	194200	5435410	2090	2090	2090	2090	0
105	20250429	194100	5435410	2090	2090	2090	2090	0
106	20250429	194000	5435410	2090	2090	2090	2090	0
107	20250429	193900	5435410	2090	2090	2090	2090	0
108	20250429	193800	5435410	2090	2090	2090	2090	0
109	20250429	193700	5435410	2090	2090	2090	2090	0
110	20250429	193600	5435410	2090	2090	2090	2090	0
111	20250429	193500	5435410	2090	2090	2090	2090	0
112	20250429	193400	5435410	2090	2090	2090	2090	0
113	20250429	193300	5435410	2090	2090	2090	2090	0
114	20250429	193200	5435410	2090	2090	2090	2090	0
115	20250429	193100	5435410	2090	2090	2090	2090	0
116	20250429	193000	5435410	2090	2090	2090	2090	0
117	20250429	192900	5435410	2090	2090	2090	2090	0
118	20250429	192800	5435410	2090	2090	2090	2090	0
119	20250429	192700	5435410	2090	2090	2090	2090	0
120	20250429	192600	5435410	2090	2090	2090	2090	0
121	20250429	192500	5435410	2090	2090	2090	2090	0
122	20250429	192400	5435410	2090	2090	2090	2090	249
123	20250429	192300	5435410	2090	2090	2090	2090	0
124	20250429	192200	5435410	2090	2090	2090	2090	0
125	20250429	192100	5435410	2090	2090	2090	2090	0
126	20250429	192000	5435410	2090	2090	2090	2090	0
127	20250429	191900	5435410	2090	2090	2090	2090	0
128	20250429	191800	5435410	2090	2090	2090	2090	0
129	20250429	191700	5435410	2090	2090	2090	2090	0
130	20250429	191600	5435410	2090	2090	2090	2090	0
131	20250429	191500	5435410	2090	2090	2090	2090	0
132	20250429	191400	5435410	2090	2090	2090	2090	0
133	20250429	191300	5435410	2090	2090	2090	2090	0
134	20250429	191200	5435410	2090	2090	2090	2090	0
135	20250429	191100	5435410	2090	2090	2090	2090	0
136	20250429	191000	5435410	2090	2090	2090	2090	0
137	20250429	190900	5435410	2090	2090	2090	2090	0
138	20250429	190800	5435410	2090	2090	2090	2090	0
139	20250429	190700	5435410	2090	2090	2090	2090	0
140	20250429	190600	5435410	2090	2090	2090	2090	0
141	20250429	190500	5435410	2090	2090	2090	2090	0
142	20250429	190400	5435410	2090	2090	2090	2090	0
143	20250429	190300	5435410	2090	2090	2090	2090	0
144	20250429	190200	5435410	2090	2090	2090	2090	0
145	20250429	190100	5435410	2090	2090	2090	2090	0
146	20250429	190000	5435410	2090	2090	2090	2090	0
147	20250429	185900	5435410	2090	2090	2090	2090	0
148	20250429	185800	5435410	2090	2090	2090	2090	0
149	20250429	185700	5435410	2090	2090	2090	2090	0
150	20250429	185600	5435410	2090	2090	2090	2090	0
151	20250429	185500	5435410	2090	2090	2090	2090	0
152	20250429	185400	5435410	2090	2090	2090	2090	249
153	20250429	185300	5435410	2090	2090	2090	2090	0
154	20250429	185200	5435410	2090	2090	2090	2090	0
155	20250429	185100	5435410	2090	2090	2090	2090	0
156	20250429	185000	5435410	2090	2090	2090	2090	0
157	20250429	184900	5435410	2090	2090	2090	2090	0
158	20250429	184800	5435410	2090	2090	2090	2090	0
159	20250429	184700	5435410	2090	2090	2090	2090	0
160	20250429	184600	5435410	2090	2090	2090	2090	0
161	20250429	184500	5435410	2090	2090	2090	2090	0
162	20250429	184400	5435410	2090	2090	2090	2090	0
163	20250429	184300	5435410	2090	2090	2090	2090	0
164	20250429	184200	5435410	2090	2090	2090	2090	0
165	20250429	184100	5435410	2090	2090	2090	2090	0
166	20250429	184000	5435410	2090	2090	2090	2090	0
167	20250429	183900	5435410	2090	2090	2090	2090	0
168	20250429	183800	5435410	2090	2090	2090	2090	0
169	20250429	183700	5435410	2090	2090	2090	2090	0
170	20250429	183600	5435410	2090	2090	2090	2090	0
171	20250429	183500	5435410	2090	2090	2090	2090	0
172	20250429	183400	5435410	2090	2090	2090	2090	0
173	20250429	183300	5435410	2090	2090	2090	2090	0
174	20250429	183200	5435410	2090	2090	2090	2090	0
175	20250429	183100	5435410	2090	2090	2090	2090	0
176	20250429	183000	5435410	2090	2090	2090	2090	0
177	20250429	182900	5435410	2090	2090	2090	2090	0
178	20250429	182800	5435410	2090	2090	2090	2090	0
179	20250429	182700	5435410	2090	2090	2090	2090	0
180	20250429	182600	5435410	2090	2090	2090	2090	0
181	20250429	182500	5435410	2090	2090	2090	2090	0
182	20250429	182400	5435410	2090	2090	2090	2090	249
183	20250429	182300	5435410	2090	2090	2090	2090	0
184	20250429	182200	5435410	2090	2090	2090	2090	0
185	20250429	182100	5435410	2090	2090	2090	2090	0
186	20250429	182000	5435410	2090	2090	2090	2090	0
187	20250429	181900	5435410	2090	2090	2090	2090	0
188	20250429	181800	5435410	2090	2090	2090	2090	0
189	20250429	181700	5435410	2090	2090	2090	2090	0
190	20250429	181600	5435410	2090	2090	2090	2090	0
191	20250429	181500	5435410	2090	2090	2090	2090	0
192	20250429	181400	5435410	2090	2090	2090	2090	0
193	20250429	181300	5435410	2090	2090	2090	2090	0
194	20250429	181200	5435410	2090	2090	2090	2090	0
195	20250429	181100	5435410	2090	2090	2090	2090	0
196	20250429	181000	5435410	2090	2090	2090	2090	0
197	20250429	180900	5435410	2090	2090	2090	2090	0
198	20250429	180800	5435410	2090	2090	2090	2090	0
199	20250429	180700	5435410	2090	2090	2090	2090	0
200	20250429	180600	5435410	2090	2090	2090	2090	0
201	20250429	180500	5435410	2090	2090	2090	2090	0
202	20250429	180400	5435410	2090	2090	2090	2090	0
203	20250429	180300	5435410	2090	2090	2090	2090	0
204	20250429	180200	5435410	2090	2090	2090	2090	0
205	20250429	180100	5435410	2090	2090	2090	2090	0
206	20250429	180000	5435410	2090	2090	2090	2090	0
207	20250429	175900	5435410	2090	2090	2090	2090	0
208	20250429	175800	5435410	2090	2090	2090	2090	0
209	20250429	175700	5435410	2090	2090	2090	2090	0
210	20250429	175600	5435410	2090	2090	2090	2090	0
211	20250429	175500	5435410	2090	2090	2090	2090	0
212	20250429	175400	5435410	2090	2090	2090	2090	249
213	20250429	175300	5435410	2090	2090	2090	2090	0
214	20250429	175200	5435410	2090	2090	2090	2090	0
215	20250429	175100	5435410	2090	2090	2090	2090	0
216	20250429	175000	5435410	2090	2090	2090	2090	0
217	20250429	174900	5435410	2090	2090	2090	2090	0
218	20250429	174800	5435410	2090	2090	2090	2090	0
219	20250429	174700	5435410	2090	2090	2090	2090	0
220	20250429	174600	5435410	2090	2090	2090	2090	0
221	20250429	174500	5435410	2090	2090	2090	2090	0
222	20250429	174400	5435410	2090	2090	2090	2090	0
223	20250429	174300	5435410	2090	2090	2090	2090	0
224	20250429	174200	5435410	2090	2090	2090	2090	0
225	20250429	174100	5435410	2090	2090	2090	2090	0
226	20250429	174000	5435410	2090	2090	2090	2090	0
227	20250429	173900	5435410	2090	2090	2090	2090	0
228	20250429	173800	5435410	2090	2090	2090	2090	0
229	20250429	173700	5435410	2090	2090	2090	2090	0
230	20250429	173600	5435410	2090	2090	2090	2090	0
231	20250429	173500	5435410	2090	2090	2090	2090	0
232	20250429	173400	5435410	2090	2090	2090	2090	0
233	20250429	173300	5435410	2090	2090	2090	2090	0
234	20250429	173200	5435410	2090	2090	2090	2090	0
235	20250429	173100	5435410	2090	2090	2090	2090	0
236	20250429	173000	5435410	2090	2090	2090	2090	0
237	20250429	172900	5435410	2090	2090	2090	2090	0
238	20250429	172800	5435410	2090	2090	2090	2090	0
239	20250429	172700	5435410	2090	2090	2090	2090	0
240	20250429	172600	5435410	2090	2090	2090	2090	0
241	20250429	172500	5435410	2090	2090	2090	2090	0
242	20250429	172400	5435410	2090	2090	2090	2090	249
243	20250429	172300	5435410	2090	2090	2090	2090	0
244	20250429	172200	5435410	2090	2090	2090	2090	0
245	20250429	172100	5435410	2090	2090	2090	2090	0
246	20250429	172000	5435410	2090	2090	2090	2090	0
247	20250429	171900	5435410	2090	2090	2090	2090	0
248	20250429	171800	5435410	2090	2090	2090	2090	0
249	20250429	171700	5435410	2090	2090	2090	2090	0
250	20250429	171600	5435410	2090	2090	2090	2090	0
251	20250429	171500	5435410	2090	2090	2090	2090	0
252	20250429	171400	5435410	2090	2090	2090	2090	0
253	20250429	171300	5435410	2090	2090	2090	2090	0
254	20250429	171200	5435410	2090	2090	2090	2090	0
255	20250429	171100	5435410	2090	2090	2090	2090	0
256	20250429	171000	5435410	2090	2090	2090	2090	0
257	20250429	170900	5435410	2090	2090	2090	2090	0
258	20250429	170800	5435410	2090	2090	2090	2090	0
259	20250429	170700	5435410	2090	2090	2090	2090	0
260	20250429	170600	5435410	2090	2090	2090	2090	0
261	20250429	170500	5435410	2090	2090	2090	2090	0
262	20250429	170400	5435410	2090	2090	2090	2090	0
263	20250429	170300	5435410	2090	2090	2090	2090	0
264	20250429	170200	5435410	2090	2090	2090	2090	0
265	20250429	170100	5435410	2090	2090	2090	2090	0
266	20250429	170000	5435410	2090	2090	2090	2090	0
267	20250429	165900	5435410	2090	2090	2090	2090	0
268	20250429	165800	5435410	2090	2090	2090	2090	0
269	20250429	165700	5435410	2090	2090	2090	2090	0
270	20250429	165600	5435410	2090	2090	2090	2090	0
271	20250429	165500	5435410	2090	2090	2090	2090	0
272	20250429	165400	5435410	2090	2090	2090	2090	249
273	20250429	165300	5435410	2090	2090	2090	2090	0
274	20250429	165200	5435410	2090	2090	2090	2090	0
275	20250429	165100	5435410	2090	2090	2090	2090	0
276	20250429	165000	5435410	2090	2090	2090	2090	0
277	20250429	164900	5435410	2090	2090	2090	2090	0
278	20250429	164800	5435410	2090	2090	2090	2090	0
279	20250429	164700	5435410	2090	2090	2090	2090	0
280	20250429	164600	5435410	2090	2090	2090	2090	0
281	20250429	164500	5435410	2090	2090	2090	2090	0
282	20250429	164400	5435410	2090	2090	2090	2090	0
283	20250429	164300	5435410	2090	2090	2090	2090	0
284	20250429	164200	5435410	2090	2090	2090	2090	0
285	20250429	164100	5435410	2090	2090	2090	2090	0
286	20250429	164000	5435410	2090	2090	2090	2090	0
287	20250429	163900	5435410	2090	2090	2090	2090	0
288	20250429	163800	5435410	2090	2090	2090	2090	0
289	20250429	163700	5435410	2090	2090	2090	2090	0
290	20250429	163600	5435410	2090	2090	2090	2090	0
291	20250429	163500	5435410	2090	2090	2090	2090	0
292	20250429	163400	5435410	2090	2090	2090	2090	0
293	20250429	163300	5435410	2090	2090	2090	2090	0
294	20250429	163200	5435410	2090	2090	2090	2090	0
295	20250429	163100	5435410	2090	2090	2090	2090	0
296	20250429	163000	5435410	2090	2090	2090	2090	0
297	20250429	162900	5435410	2090	2090	2090	2090	0
298	20250429	162800	5435410	2090	2090	2090	2090	0
299	20250429	162700	5435410	2090	2090	2090	2090	0
300	20250429	162600	5435410	2090	2090	2090	2090	0
301	20250429	162500	5435410	2090	2090	2090	2090	0
302	20250429	162400	5435410	2090	2090	2090	2090	249
303	20250429	162300	5435410	2090	2090	2090	2090	0
304	20250429	162200	5435410	2090	2090	2090	2090	0
305	20250429	162100	5435410	2090	2090	2090	2090	0
306	20250429	162000	5435410	2090	2090	2090	2090	0
307	20250429	161900	5435410	2090	2090	2090	2090	0
308	20250429	161800	5435410	2090	2090	2090	2090	0
309	20250429	161700	5435410	2090	2090	2090	2090	0
310	20250429	161600	5435410	2090	2090	2090	2090	0
311	20250429	161500	5435410	2090	2090	2090	2090	0
312	20250429	161400	5435410	2090	2090	2090	2090	0
313	20250429	161300	5435410	2090	2090	2090	2090	0
314	20250429	161200	5435410	2090	2090	2090	2090	0
315	20250429	161100	5435410	2090	2090	2090	2090	0
316	20250429	161000	5435410	2090	2090	2090	2090	0
317	20250429	160900	5435410	2090	2090	2090	2090	0
318	20250429	160800	5435410	2090	2090	2090	2090	0
319	20250429	160700	5435410	2090	2090	2090	2090	0
320	20250429	160600	5435410	2090	2090	2090	2090	0
321	20250429	160500	5435410	2090	2090	2090	2090	0
322	20250429	160400	5435410	2090	2090	2090	2090	0
323	20250429	160300	5435410	2090	2090	2090	2090	0
324	20250429	160200	5435410	2090	2090	2090	2090	0
325	20250429	160100	5435410	2090	2090	2090	2090	0
326	20250429	160000	5435410	2090	2090	2090	2090	0
327	20250429	155900	5435410	2090	2090	2090	2090	0
328	20250429	155800	5435410	2090	2090	2090	2090	0
329	20250429	155700	5435410	2090	2090	2090	2090	0
330	20250429	155600	5435410	2090	2090	2090	2090	0
331	20250429	155500	5435410	2090	2090	2090	2090	0
332	20250429	155400	5435410	2090	2090	2090	2090	249
333	20250429	155300	5435410	2090	2090	2090	2090	0
334	20250429	155200	5435410	2090	2090	2090	2090	0
335	20250429	155100	5435410	2090	2090	2090	2090	0
336	20250429	155000	5435410	2090	2090	2090	2090	0
337	20250429	154900	5435410	2090	2090	2090	2090	0
338	20250429	154800	5435410	2090	2090	2090	2090	0
339	20250429	154700	5435410	2090	2090	2090	2090	0
340	20250429	154600	5435410	2090	2090	2090	2090	0
341	20250429	154500	5435410	2090	2090	2090	2090	0
342	20250429	154400	5435410	2090	2090	2090	2090	0
343	20250429	154300	5435410	2090	2090	2090	2090	0
344	20250429	154200	5435410	2090	2090	2090	2090	0
345	20250429	154100	5435410	2090	2090	2090	2090	0
346	20250429	154000	5435410	2090	2090	2090	2090	0
347	20250429	153900	5435410	2090	2090	2090	2090	0
348	20250429	153800	5435410	2090	2090	2090	2090	0
349	20250429	153700	5435410	2090	2090	2090	2090	0
350	20250429	153600	5435410	2090	2090	2090	2090	0
351	20250429	153500	5435410	2090	2090	2090	2090	0
352	20250429	153400	5435410	2090	2090	2090	2090	0
353	20250429	153300	5435410	2090	2090	2090	2090	0
354	20250429	153200	5435410	2090	2090	2090	2090	0
355	20250429	153100	5435410	2090	2090	2090	2090	0
356	20250429	153000	5435410	2090	2090	2090	2090	249
357	20250429	152900	4915000	2090	2090	2090	2090	0
358	20250429	152800	4915000	2090	2090	2090	2090	0
359	20250429	152700	4915000	2090	2090	2090	2090	0
360	20250429	152600	4915000	2090	2090	2090	2090	0
361	20250429	152500	4915000	2090	2090	2090	2090	0
362	20250429	152400	4915000	2090	2090	2090	2090	0
363	20250429	152300	4915000	2090	2090	2090	2090	0
364	20250429	152200	4915000	2090	2090	2090	2090	0
365	20250429	152100	4915000	2090	2090	2090	2090	0
366	20250429	152000	4915000	2090	2090	2090	2090	0
367	20250429	151900	4915000	2090	2090	2090	2090	0
368	20250429	151800	4915000	2090	2090	2090	2090	0
369	20250429	151700	4915000	2090	2090	2090	2090	0
370	20250429	151600	4915000	2090	2090	2090	2090	0
371	20250429	151500	4915000	2090	2090	2090	2090	7
372	20250429	151400	4900370	2090	2090	2090	2090	14
373	20250429	151300	4871110	2090	2090	2090	2090	6
374	20250429	151200	4858570	2090	2090	2090	2090	7
375	20250429	151100	4843940	2090	2090	2090	2090	7
376	20250429	151000	4829310	2090	2090	2090	2090	7
377	20250429	150900	4814680	2090	2090	2090	2090	13
378	20250429	150800	4787510	2090	2090	2090	2090	7
379	20250429	150700	4772880	2090	2090	2090	2090	7
380	20250429	150600	4758250	2090	2090	2090	2090	6
381	20250429	150500	4745710	2090	2090	2090	2090	7
382	20250429	150400	4731080	2090	2090	2090	2090	7
383	20250429	150300	4716450	2090	2090	2090	2090	13
384	20250429	150200	4689280	2090	2090	2090	2090	54
385	20250429	150100	4576420	2090	2090	2090	2090	7
386	20250429	150000	4561790	2090	2090	2090	2090	6
387	20250429	145900	4549250	2090	2090	2090	2090	7
388	20250429	145800	4534620	2090	2090	2090	2090	7
389	20250429	145700	4519990	2090	2090	2090	2090	13
390	20250429	145600	4492820	2090	2090	2090	2090	7
391	20250429	145500	4478190	2090	2090	2090	2090	7
392	20250429	145400	4463560	2090	2090	2090	2090	6
393	20250429	145300	4451020	2090	2090	2090	2090	7
394	20250429	145200	4436390	2090	2090	2090	2090	14
395	20250429	145100	4407130	2090	2090	2090	2090	6
396	20250429	145000	4394590	2090	2090	2090	2090	7
397	20250429	144900	4379960	2090	2090	2090	2090	7
398	20250429	144800	4365330	2090	2090	2090	2090	7
399	20250429	144700	4350700	2090	2090	2090	2090	6
400	20250429	144600	4338160	2090	2090	2090	2090	14
401	20250429	144500	4308900	2090	2090	2090	2090	7
402	20250429	144400	4294270	2090	2090	2090	2090	6
403	20250429	144300	4281730	2090	2090	2090	2090	7
404	20250429	144200	4267100	2090	2090	2090	2090	7
405	20250429	144100	4252470	2090	2090	2090	2090	13
406	20250429	144000	4225300	2090	2090	2090	2090	7
407	20250429	143900	4210670	2090	2090	2090	2090	7
408	20250429	143800	4196040	2090	2090	2090	2090	6
409	20250429	143700	4183500	2090	2090	2090	2090	7
410	20250429	143600	4168870	2090	2090	2090	2090	7
411	20250429	143500	4154240	2090	2090	2090	2090	13
412	20250429	143400	4127070	2090	2090	2090	2090	7
413	20250429	143300	4112440	2090	2090	2090	2090	7
414	20250429	143200	4097810	2090	2090	2090	2090	6
415	20250429	143100	4085270	2090	2090	2090	2090	7
416	20250429	143000	4070640	2090	2090	2090	2090	7
417	20250429	142900	4056010	2095	2090	2095	2090	14
418	20250429	142800	4026745	2090	2090	2090	2090	7
419	20250429	142700	4012115	2090	2090	2090	2090	7
420	20250429	142600	3997485	2090	2090	2090	2090	7
421	20250429	142500	3982855	2090	2090	2090	2090	6
422	20250429	142400	3970315	2090	2090	2090	2090	14
423	20250429	142300	3941055	2090	2090	2090	2090	6
424	20250429	142200	3928515	2090	2090	2090	2090	7
425	20250429	142100	3913885	2090	2090	2090	2090	7
426	20250429	142000	3899255	2090	2090	2090	2090	7
427	20250429	141900	3884625	2090	2090	2090	2090	6
428	20250429	141800	3872085	2090	2090	2090	2090	14
429	20250429	141700	3842825	2090	2090	2090	2090	7
430	20250429	141600	3828195	2090	2090	2090	2090	6
431	20250429	141500	3815655	2090	2090	2090	2090	7
432	20250429	141400	3801025	2090	2090	2090	2090	7
433	20250429	141300	3786395	2090	2090	2090	2090	7
434	20250429	141200	3771765	2090	2090	2090	2090	13
435	20250429	141100	3744595	2090	2090	2090	2090	7
436	20250429	141000	3729965	2090	2090	2090	2090	6
437	20250429	140900	3717425	2090	2090	2090	2090	7
438	20250429	140800	3702795	2090	2090	2090	2090	7
439	20250429	140700	3688165	2090	2090	2090	2090	13
440	20250429	140600	3660995	2090	2090	2090	2090	7
441	20250429	140500	3646365	2090	2090	2090	2090	7
442	20250429	140400	3631735	2090	2090	2090	2090	7
443	20250429	140300	3617105	2090	2090	2090	2090	6
444	20250429	140200	3604565	2090	2090	2090	2090	7
445	20250429	140100	3589935	2090	2090	2090	2090	13
446	20250429	140000	3562765	2090	2090	2090	2090	7
447	20250429	135900	3548135	2090	2090	2090	2090	7
448	20250429	135800	3533505	2090	2090	2090	2090	7
449	20250429	135700	3518875	2090	2090	2090	2090	6
450	20250429	135600	3506335	2090	2090	2090	2090	7
451	20250429	135500	3491705	2090	2090	2090	2090	14
452	20250429	135400	3462445	2090	2095	2095	2090	458
453	20250429	135300	2502965	2095	2095	2095	2095	7
454	20250429	135200	2488300	2095	2095	2095	2095	7
455	20250429	135100	2473635	2095	2095	2095	2095	6
456	20250429	135000	2461065	2095	2095	2095	2095	0
457	20250429	134900	2461065	2095	2095	2095	2095	0
458	20250429	134800	2461065	2095	2095	2095	2095	0
459	20250429	134700	2461065	2095	2095	2095	2095	0
460	20250429	134600	2461065	2095	2095	2095	2095	0
461	20250429	134500	2461065	2095	2095	2095	2095	0
462	20250429	134400	2461065	2095	2095	2095	2095	0
463	20250429	134300	2461065	2095	2095	2095	2095	0
464	20250429	134200	2461065	2095	2095	2095	2095	0
465	20250429	134100	2461065	2095	2095	2095	2095	0
466	20250429	134000	2461065	2095	2095	2095	2095	0
467	20250429	133900	2461065	2095	2095	2095	2095	0
468	20250429	133800	2461065	2095	2095	2095	2095	0
469	20250429	133700	2461065	2095	2095	2095	2095	0
470	20250429	133600	2461065	2095	2095	2095	2095	0
471	20250429	133500	2461065	2095	2095	2095	2095	0
472	20250429	133400	2461065	2095	2095	2095	2095	0
473	20250429	133300	2461065	2095	2095	2095	2095	0
474	20250429	133200	2461065	2095	2095	2095	2095	0
475	20250429	133100	2461065	2095	2095	2095	2095	0
476	20250429	133000	2461065	2095	2095	2095	2095	0
477	20250429	132900	2461065	2095	2095	2095	2095	0
478	20250429	132800	2461065	2095	2095	2095	2095	0
479	20250429	132700	2461065	2095	2095	2095	2095	0
480	20250429	132600	2461065	2095	2095	2095	2095	0
481	20250429	132500	2461065	2095	2095	2095	2095	0
482	20250429	132400	2461065	2095	2095	2095	2095	0
483	20250429	132300	2461065	2095	2095	2095	2095	0
484	20250429	132200	2461065	2095	2095	2095	2095	0
485	20250429	132100	2461065	2095	2095	2095	2095	0
486	20250429	132000	2461065	2095	2095	2095	2095	0
487	20250429	131900	2461065	2095	2095	2095	2095	0
488	20250429	131800	2461065	2095	2095	2095	2095	0
489	20250429	131700	2461065	2095	2095	2095	2095	0
490	20250429	131600	2461065	2095	2095	2095	2095	0
491	20250429	131500	2461065	2095	2095	2095	2095	0
492	20250429	131400	2461065	2095	2095	2095	2095	0
493	20250429	131300	2461065	2095	2095	2095	2095	0
494	20250429	131200	2461065	2095	2095	2095	2095	0
495	20250429	131100	2461065	2095	2095	2095	2095	0
496	20250429	131000	2461065	2095	2095	2095	2095	0
497	20250429	130900	2461065	2095	2095	2095	2095	96
498	20250429	130800	2259945	2095	2095	2095	2095	0
499	20250429	130700	2259945	2095	2095	2095	2095	0
500	20250429	130600	2259945	2095	2095	2095	2095	0
501	20250429	130500	2259945	2095	2095	2095	2095	0
502	20250429	130400	2259945	2095	2095	2095	2095	0
503	20250429	130300	2259945	2095	2095	2095	2095	0
504	20250429	130200	2259945	2095	2095	2095	2095	0
505	20250429	130100	2259945	2095	2095	2095	2095	0
506	20250429	130000	2259945	2095	2095	2095	2095	0
507	20250429	125900	2259945	2095	2095	2095	2095	0
508	20250429	125800	2259945	2095	2095	2095	2095	0
509	20250429	125700	2259945	2095	2095	2095	2095	0
510	20250429	125600	2259945	2095	2095	2095	2095	0
511	20250429	125500	2259945	2095	2095	2095	2095	0
512	20250429	125400	2259945	2095	2095	2095	2095	0
513	20250429	125300	2259945	2095	2095	2095	2095	0
514	20250429	125200	2259945	2095	2095	2095	2095	0
515	20250429	125100	2259945	2095	2095	2095	2095	0
516	20250429	125000	2259945	2095	2095	2095	2095	0
517	20250429	124900	2259945	2095	2095	2095	2095	0
518	20250429	124800	2259945	2095	2095	2095	2095	0
519	20250429	124700	2259945	2095	2095	2095	2095	0
520	20250429	124600	2259945	2095	2095	2095	2095	0
521	20250429	124500	2259945	2095	2095	2095	2095	0
522	20250429	124400	2259945	2095	2095	2095	2095	0
523	20250429	124300	2259945	2095	2095	2095	2095	0
524	20250429	124200	2259945	2095	2095	2095	2095	0
525	20250429	124100	2259945	2095	2095	2095	2095	0
526	20250429	124000	2259945	2095	2095	2095	2095	0
527	20250429	123900	2259945	2095	2095	2095	2095	0
528	20250429	123800	2259945	2095	2095	2095	2095	0
529	20250429	123700	2259945	2095	2095	2095	2095	0
530	20250429	123600	2259945	2095	2095	2095	2095	0
531	20250429	123500	2259945	2095	2095	2095	2095	0
532	20250429	123400	2259945	2095	2095	2095	2095	0
533	20250429	123300	2259945	2095	2095	2095	2095	0
534	20250429	123200	2259945	2095	2095	2095	2095	0
535	20250429	123100	2259945	2095	2095	2095	2095	0
536	20250429	123000	2259945	2095	2095	2095	2095	0
537	20250429	122900	2259945	2095	2095	2095	2095	0
538	20250429	122800	2259945	2095	2095	2095	2095	0
539	20250429	122700	2259945	2095	2095	2095	2095	0
540	20250429	122600	2259945	2095	2095	2095	2095	0
541	20250429	122500	2259945	2095	2095	2095	2095	0
542	20250429	122400	2259945	2095	2095	2095	2095	0
543	20250429	122300	2259945	2095	2095	2095	2095	0
544	20250429	122200	2259945	2095	2095	2095	2095	0
545	20250429	122100	2259945	2095	2095	2095	2095	0
546	20250429	122000	2259945	2095	2095	2095	2095	0
547	20250429	121900	2259945	2095	2095	2095	2095	0
548	20250429	121800	2259945	2095	2095	2095	2095	0
549	20250429	121700	2259945	2095	2095	2095	2095	0
550	20250429	121600	2259945	2095	2095	2095	2095	0
551	20250429	121500	2259945	2095	2095	2095	2095	0
552	20250429	121400	2259945	2095	2095	2095	2095	0
553	20250429	121300	2259945	2095	2095	2095	2095	0
554	20250429	121200	2259945	2095	2095	2095	2095	0
555	20250429	121100	2259945	2095	2095	2095	2095	0
556	20250429	121000	2259945	2095	2095	2095	2095	0
557	20250429	120900	2259945	2095	2095	2095	2095	0
558	20250429	120800	2259945	2095	2095	2095	2095	0
559	20250429	120700	2259945	2095	2095	2095	2095	0
560	20250429	120600	2259945	2095	2095	2095	2095	0
561	20250429	120500	2259945	2095	2095	2095	2095	0
562	20250429	120400	2259945	2095	2095	2095	2095	0
563	20250429	120300	2259945	2095	2095	2095	2095	0
564	20250429	120200	2259945	2095	2095	2095	2095	0
565	20250429	120100	2259945	2095	2095	2095	2095	0
566	20250429	120000	2259945	2095	2095	2095	2095	0
567	20250429	115900	2259945	2095	2095	2095	2095	0
568	20250429	115800	2259945	2095	2095	2095	2095	0
569	20250429	115700	2259945	2095	2095	2095	2095	0
570	20250429	115600	2259945	2095	2095	2095	2095	0
571	20250429	115500	2259945	2095	2095	2095	2095	0
572	20250429	115400	2259945	2095	2095	2095	2095	0
573	20250429	115300	2259945	2095	2095	2095	2095	0
574	20250429	115200	2259945	2095	2095	2095	2095	0
575	20250429	115100	2259945	2095	2095	2095	2095	0
576	20250429	115000	2259945	2095	2095	2095	2095	0
577	20250429	114900	2259945	2095	2095	2095	2095	0
578	20250429	114800	2259945	2095	2095	2095	2095	0
579	20250429	114700	2259945	2095	2095	2095	2095	0
580	20250429	114600	2259945	2095	2095	2095	2095	0
581	20250429	114500	2259945	2095	2095	2095	2095	0
582	20250429	114400	2259945	2095	2095	2095	2095	0
583	20250429	114300	2259945	2095	2095	2095	2095	0
584	20250429	114200	2259945	2095	2095	2095	2095	0
585	20250429	114100	2259945	2095	2095	2095	2095	0
586	20250429	114000	2259945	2095	2095	2095	2095	0
587	20250429	113900	2259945	2095	2095	2095	2095	0
588	20250429	113800	2259945	2095	2095	2095	2095	0
589	20250429	113700	2259945	2095	2095	2095	2095	0
590	20250429	113600	2259945	2095	2095	2095	2095	0
591	20250429	113500	2259945	2095	2095	2095	2095	0
592	20250429	113400	2259945	2095	2095	2095	2095	0
593	20250429	113300	2259945	2095	2095	2095	2095	0
594	20250429	113200	2259945	2095	2095	2095	2095	0
595	20250429	113100	2259945	2095	2095	2095	2095	0
596	20250429	113000	2259945	2095	2095	2095	2095	0
597	20250429	112900	2259945	2095	2095	2095	2095	0
598	20250429	112800	2259945	2095	2095	2095	2095	0
599	20250429	112700	2259945	2095	2095	2095	2095	0
600	20250429	112600	2259945	2095	2095	2095	2095	0
601	20250429	112500	2259945	2095	2095	2095	2095	0
602	20250429	112400	2259945	2095	2095	2095	2095	0
603	20250429	112300	2259945	2095	2095	2095	2095	0
604	20250429	112200	2259945	2095	2095	2095	2095	0
605	20250429	112100	2259945	2095	2095	2095	2095	0
606	20250429	112000	2259945	2095	2095	2095	2095	0
607	20250429	111900	2259945	2095	2095	2095	2095	0
608	20250429	111800	2259945	2095	2095	2095	2095	0
609	20250429	111700	2259945	2095	2095	2095	2095	0
610	20250429	111600	2259945	2095	2095	2095	2095	0
611	20250429	111500	2259945	2095	2095	2095	2095	0
612	20250429	111400	2259945	2095	2095	2095	2095	0
613	20250429	111300	2259945	2095	2095	2095	2095	0
614	20250429	111200	2259945	2095	2095	2095	2095	0
615	20250429	111100	2259945	2095	2095	2095	2095	74
616	20250429	111000	2104915	2095	2095	2095	2095	0
617	20250429	110900	2104915	2095	2090	2095	2090	464
618	20250429	110800	1135005	2095	2095	2095	2095	0
619	20250429	110700	1135005	2095	2095	2095	2095	0
620	20250429	110600	1135005	2095	2095	2095	2095	0
621	20250429	110500	1135005	2095	2095	2095	2095	0
622	20250429	110400	1135005	2095	2095	2095	2095	0
623	20250429	110300	1135005	2095	2095	2095	2095	0
624	20250429	110200	1135005	2095	2095	2095	2095	0
625	20250429	110100	1135005	2095	2095	2095	2095	0
626	20250429	110000	1135005	2095	2095	2095	2095	0
627	20250429	105900	1135005	2095	2095	2095	2095	0
628	20250429	105800	1135005	2095	2095	2095	2095	0
629	20250429	105700	1135005	2095	2095	2095	2095	0
630	20250429	105600	1135005	2095	2095	2095	2095	0
631	20250429	105500	1135005	2095	2095	2095	2095	0
632	20250429	105400	1135005	2095	2095	2095	2095	0
633	20250429	105300	1135005	2095	2095	2095	2095	0
634	20250429	105200	1135005	2095	2095	2095	2095	0
635	20250429	105100	1135005	2095	2095	2095	2095	0
636	20250429	105000	1135005	2095	2095	2095	2095	0
637	20250429	104900	1135005	2095	2095	2095	2095	0
638	20250429	104800	1135005	2095	2095	2095	2095	0
639	20250429	104700	1135005	2095	2095	2095	2095	0
640	20250429	104600	1135005	2095	2095	2095	2095	0
641	20250429	104500	1135005	2095	2095	2095	2095	0
642	20250429	104400	1135005	2095	2095	2095	2095	0
643	20250429	104300	1135005	2095	2095	2095	2095	0
644	20250429	104200	1135005	2095	2095	2095	2095	10
645	20250429	104100	1114055	2090	2090	2090	2090	0
646	20250429	104000	1114055	2090	2090	2090	2090	0
647	20250429	103900	1114055	2090	2090	2090	2090	0
648	20250429	103800	1114055	2090	2090	2090	2090	0
649	20250429	103700	1114055	2090	2090	2090	2090	0
650	20250429	103600	1114055	2090	2090	2090	2090	0
651	20250429	103500	1114055	2090	2090	2090	2090	0
652	20250429	103400	1114055	2090	2090	2090	2090	0
653	20250429	103300	1114055	2090	2090	2090	2090	0
654	20250429	103200	1114055	2090	2090	2090	2090	0
655	20250429	103100	1114055	2090	2090	2090	2090	0
656	20250429	103000	1114055	2090	2090	2090	2090	0
657	20250429	102900	1114055	2090	2090	2090	2090	0
658	20250429	102800	1114055	2090	2090	2090	2090	0
659	20250429	102700	1114055	2090	2090	2090	2090	0
660	20250429	102600	1114055	2090	2090	2090	2090	478
661	20250429	102500	115035	2090	2090	2090	2090	0
662	20250429	102400	115035	2090	2090	2090	2090	0
663	20250429	102300	115035	2090	2090	2090	2090	0
664	20250429	102200	115035	2090	2090	2090	2090	0
665	20250429	102100	115035	2090	2090	2090	2090	0
666	20250429	102000	115035	2090	2090	2090	2090	0
667	20250429	101900	115035	2090	2090	2090	2090	0
668	20250429	101800	115035	2090	2090	2090	2090	0
669	20250429	101700	115035	2090	2090	2090	2090	0
670	20250429	101600	115035	2090	2090	2090	2090	0
671	20250429	101500	115035	2090	2090	2090	2090	0
672	20250429	101400	115035	2090	2090	2090	2090	0
673	20250429	101300	115035	2090	2090	2090	2090	0
674	20250429	101200	115035	2090	2090	2090	2090	0
675	20250429	101100	115035	2090	2090	2090	2090	0
676	20250429	101000	115035	2090	2090	2090	2090	0
677	20250429	100900	115035	2090	2090	2090	2090	0
678	20250429	100800	115035	2090	2090	2090	2090	0
679	20250429	100700	115035	2090	2090	2090	2090	0
680	20250429	100600	115035	2090	2090	2090	2090	0
681	20250429	100500	115035	2090	2090	2090	2090	0
682	20250429	100400	115035	2090	2090	2090	2090	0
683	20250429	100300	115035	2090	2090	2090	2090	7
684	20250429	100200	100405	2090	2090	2090	2090	0
685	20250429	100100	100405	2090	2090	2090	2090	0
686	20250429	100000	100405	2090	2090	2090	2090	0
687	20250429	095900	100405	2090	2090	2090	2090	0
688	20250429	095800	100405	2090	2090	2090	2090	0
689	20250429	095700	100405	2090	2090	2090	2090	0
690	20250429	095600	100405	2090	2090	2090	2090	0
691	20250429	095500	100405	2090	2090	2090	2090	0
692	20250429	095400	100405	2090	2090	2090	2090	0
693	20250429	095300	100405	2090	2090	2090	2090	0
694	20250429	095200	100405	2090	2090	2090	2090	20
695	20250429	095100	58605	2090	2090	2090	2090	0
696	20250429	095000	58605	2090	2090	2090	2090	0
697	20250429	094900	58605	2090	2090	2090	2090	0
698	20250429	094800	58605	2090	2090	2090	2090	0
699	20250429	094700	58605	2090	2090	2090	2090	0
700	20250429	094600	58605	2090	2090	2090	2090	0
701	20250429	094500	58605	2090	2090	2090	2090	0
702	20250429	094400	58605	2090	2090	2090	2090	0
703	20250429	094300	58605	2090	2090	2090	2090	0
704	20250429	094200	58605	2090	2090	2090	2090	0
705	20250429	094100	58605	2090	2090	2090	2090	0
706	20250429	094000	58605	2090	2090	2090	2090	0
707	20250429	093900	58605	2090	2090	2090	2090	0
708	20250429	093800	58605	2090	2090	2090	2090	0
709	20250429	093700	58605	2090	2090	2090	2090	0
710	20250429	093600	58605	2090	2090	2090	2090	0
711	20250429	093500	58605	2090	2090	2090	2090	0
712	20250429	093400	58605	2090	2090	2090	2090	0
713	20250429	093300	58605	2090	2090	2090	2090	0
714	20250429	093200	58605	2090	2090	2090	2090	0
715	20250429	093100	58605	2090	2090	2090	2090	0
716	20250429	093000	58605	2090	2090	2090	2090	0
717	20250429	092900	58605	2090	2090	2090	2090	0
718	20250429	092800	58605	2090	2090	2090	2090	0
719	20250429	092700	58605	2090	2090	2090	2090	0
720	20250429	092600	58605	2090	2090	2090	2090	0
721	20250429	092500	58605	2090	2090	2090	2090	0
722	20250429	092400	58605	2090	2090	2090	2090	0
723	20250429	092300	58605	2090	2090	2090	2090	0
724	20250429	092200	58605	2090	2090	2090	2090	11
725	20250429	092100	35615	2095	2095	2095	2095	0
726	20250429	092000	35615	2095	2095	2095	2095	0
727	20250429	091900	35615	2095	2095	2095	2095	0
728	20250429	091800	35615	2095	2095	2095	2095	0
729	20250429	091700	35615	2095	2095	2095	2095	17
730	20250429	091600	0	2100	2100	2100	2100	0
731	20250429	091500	0	2100	2100	2100	2100	0
732	20250429	091400	0	2100	2100	2100	2100	0
733	20250429	091300	0	2100	2100	2100	2100	0
734	20250429	091200	0	2100	2100	2100	2100	0
735	20250429	091100	0	2100	2100	2100	2100	0
736	20250429	091000	0	2100	2100	2100	2100	0
737	20250429	090900	0	2100	2100	2100	2100	0
738	20250429	090800	0	2100	2100	2100	2100	0
739	20250429	090700	0	2100	2100	2100	2100	0
740	20250429	090600	0	2100	2100	2100	2100	0
741	20250429	090500	0	2100	2100	2100	2100	0
742	20250429	090400	0	2100	2100	2100	2100	0
743	20250429	090300	0	2100	2100	2100	2100	0
744	20250429	090200	0	2100	2100	2100	2100	0
745	20250429	090100	0	2100	2100	2100	2100	0
746	20250429	090000	0	2100	2100	2100	2100	0