KissMeData/214320/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	202200	548002435	17980	17980	17980	17980	498
3	20250428	202100	548002435	17980	17980	17980	17980	0
4	20250428	202000	548002435	17980	17980	17980	17980	0
5	20250428	201900	548002435	17980	17980	17980	17980	0
6	20250428	201800	548002435	17980	17980	17980	17980	0
7	20250428	201700	548002435	17980	17980	17980	17980	0
8	20250428	201600	548002435	17980	17980	17980	17980	0
9	20250428	201500	548002435	17980	17980	17980	17980	0
10	20250428	201400	548002435	17980	17980	17980	17980	0
11	20250428	201300	548002435	17980	17980	17980	17980	0
12	20250428	201200	548002435	17980	17980	17980	17980	0
13	20250428	201100	548002435	17980	17980	17980	17980	0
14	20250428	201000	548002435	17980	17980	17980	17980	0
15	20250428	200900	548002435	17980	17980	17980	17980	0
16	20250428	200800	548002435	17980	17980	17980	17980	0
17	20250428	200700	548002435	17980	17980	17980	17980	0
18	20250428	200600	548002435	17980	17980	17980	17980	0
19	20250428	200500	548002435	17980	17980	17980	17980	0
20	20250428	200400	548002435	17980	17980	17980	17980	0
21	20250428	200300	548002435	17980	17980	17980	17980	0
22	20250428	200200	548002435	17980	17980	17980	17980	0
23	20250428	200100	548002435	17980	17980	17980	17980	0
24	20250428	200000	548002435	17980	17980	17980	17980	0
25	20250428	195900	548002435	17980	17980	17980	17980	0
26	20250428	195800	548002435	17980	17980	17980	17980	0
27	20250428	195700	548002435	17980	17980	17980	17980	0
28	20250428	195600	548002435	17980	17980	17980	17980	0
29	20250428	195500	548002435	17980	17980	17980	17980	0
30	20250428	195400	548002435	17980	17980	17980	17980	0
31	20250428	195300	548002435	17980	17980	17980	17980	0
32	20250428	195200	548002435	17980	17980	17980	17980	498
33	20250428	195100	548002435	17980	17980	17980	17980	0
34	20250428	195000	548002435	17980	17980	17980	17980	0
35	20250428	194900	548002435	17980	17980	17980	17980	0
36	20250428	194800	548002435	17980	17980	17980	17980	0
37	20250428	194700	548002435	17980	17980	17980	17980	0
38	20250428	194600	548002435	17980	17980	17980	17980	0
39	20250428	194500	548002435	17980	17980	17980	17980	0
40	20250428	194400	548002435	17980	17980	17980	17980	0
41	20250428	194300	548002435	17980	17980	17980	17980	0
42	20250428	194200	548002435	17980	17980	17980	17980	0
43	20250428	194100	548002435	17980	17980	17980	17980	0
44	20250428	194000	548002435	17980	17980	17980	17980	0
45	20250428	193900	548002435	17980	17980	17980	17980	0
46	20250428	193800	548002435	17980	17980	17980	17980	0
47	20250428	193700	548002435	17980	17980	17980	17980	0
48	20250428	193600	548002435	17980	17980	17980	17980	0
49	20250428	193500	548002435	17980	17980	17980	17980	0
50	20250428	193400	548002435	17980	17980	17980	17980	0
51	20250428	193300	548002435	17980	17980	17980	17980	0
52	20250428	193200	548002435	17980	17980	17980	17980	0
53	20250428	193100	548002435	17980	17980	17980	17980	0
54	20250428	193000	548002435	17980	17980	17980	17980	0
55	20250428	192900	548002435	17980	17980	17980	17980	0
56	20250428	192800	548002435	17980	17980	17980	17980	0
57	20250428	192700	548002435	17980	17980	17980	17980	0
58	20250428	192600	548002435	17980	17980	17980	17980	0
59	20250428	192500	548002435	17980	17980	17980	17980	0
60	20250428	192400	548002435	17980	17980	17980	17980	0
61	20250428	192300	548002435	17980	17980	17980	17980	0
62	20250428	192200	548002435	17980	17980	17980	17980	498
63	20250428	192100	548002435	17980	17980	17980	17980	0
64	20250428	192000	548002435	17980	17980	17980	17980	0
65	20250428	191900	548002435	17980	17980	17980	17980	0
66	20250428	191800	548002435	17980	17980	17980	17980	0
67	20250428	191700	548002435	17980	17980	17980	17980	0
68	20250428	191600	548002435	17980	17980	17980	17980	0
69	20250428	191500	548002435	17980	17980	17980	17980	0
70	20250428	191400	548002435	17980	17980	17980	17980	0
71	20250428	191300	548002435	17980	17980	17980	17980	0
72	20250428	191200	548002435	17980	17980	17980	17980	0
73	20250428	191100	548002435	17980	17980	17980	17980	0
74	20250428	191000	548002435	17980	17980	17980	17980	0
75	20250428	190900	548002435	17980	17980	17980	17980	0
76	20250428	190800	548002435	17980	17980	17980	17980	0
77	20250428	190700	548002435	17980	17980	17980	17980	0
78	20250428	190600	548002435	17980	17980	17980	17980	0
79	20250428	190500	548002435	17980	17980	17980	17980	0
80	20250428	190400	548002435	17980	17980	17980	17980	0
81	20250428	190300	548002435	17980	17980	17980	17980	0
82	20250428	190200	548002435	17980	17980	17980	17980	0
83	20250428	190100	548002435	17980	17980	17980	17980	0
84	20250428	190000	548002435	17980	17980	17980	17980	0
85	20250428	185900	548002435	17980	17980	17980	17980	0
86	20250428	185800	548002435	17980	17980	17980	17980	0
87	20250428	185700	548002435	17980	17980	17980	17980	0
88	20250428	185600	548002435	17980	17980	17980	17980	0
89	20250428	185500	548002435	17980	17980	17980	17980	0
90	20250428	185400	548002435	17980	17980	17980	17980	0
91	20250428	185300	548002435	17980	17980	17980	17980	0
92	20250428	185200	548002435	17980	17980	17980	17980	498
93	20250428	185100	548002435	17980	17980	17980	17980	0
94	20250428	185000	548002435	17980	17980	17980	17980	0
95	20250428	184900	548002435	17980	17980	17980	17980	0
96	20250428	184800	548002435	17980	17980	17980	17980	0
97	20250428	184700	548002435	17980	17980	17980	17980	0
98	20250428	184600	548002435	17980	17980	17980	17980	0
99	20250428	184500	548002435	17980	17980	17980	17980	0
100	20250428	184400	548002435	17980	17980	17980	17980	0
101	20250428	184300	548002435	17980	17980	17980	17980	0
102	20250428	184200	548002435	17980	17980	17980	17980	0
103	20250428	184100	548002435	17980	17980	17980	17980	0
104	20250428	184000	548002435	17980	17980	17980	17980	0
105	20250428	183900	548002435	17980	17980	17980	17980	0
106	20250428	183800	548002435	17980	17980	17980	17980	0
107	20250428	183700	548002435	17980	17980	17980	17980	0
108	20250428	183600	548002435	17980	17980	17980	17980	0
109	20250428	183500	548002435	17980	17980	17980	17980	0
110	20250428	183400	548002435	17980	17980	17980	17980	0
111	20250428	183300	548002435	17980	17980	17980	17980	0
112	20250428	183200	548002435	17980	17980	17980	17980	0
113	20250428	183100	548002435	17980	17980	17980	17980	0
114	20250428	183000	548002435	17980	17980	17980	17980	0
115	20250428	182900	548002435	17980	17980	17980	17980	0
116	20250428	182800	548002435	17980	17980	17980	17980	0
117	20250428	182700	548002435	17980	17980	17980	17980	0
118	20250428	182600	548002435	17980	17980	17980	17980	0
119	20250428	182500	548002435	17980	17980	17980	17980	0
120	20250428	182400	548002435	17980	17980	17980	17980	0
121	20250428	182300	548002435	17980	17980	17980	17980	0
122	20250428	182200	548002435	17980	17980	17980	17980	498
123	20250428	182100	548002435	17980	17980	17980	17980	0
124	20250428	182000	548002435	17980	17980	17980	17980	0
125	20250428	181900	548002435	17980	17980	17980	17980	0
126	20250428	181800	548002435	17980	17980	17980	17980	0
127	20250428	181700	548002435	17980	17980	17980	17980	0
128	20250428	181600	548002435	17980	17980	17980	17980	0
129	20250428	181500	548002435	17980	17980	17980	17980	0
130	20250428	181400	548002435	17980	17980	17980	17980	0
131	20250428	181300	548002435	17980	17980	17980	17980	0
132	20250428	181200	548002435	17980	17980	17980	17980	0
133	20250428	181100	548002435	17980	17980	17980	17980	0
134	20250428	181000	548002435	17980	17980	17980	17980	0
135	20250428	180900	548002435	17980	17980	17980	17980	0
136	20250428	180800	548002435	17980	17980	17980	17980	0
137	20250428	180700	548002435	17980	17980	17980	17980	0
138	20250428	180600	548002435	17980	17980	17980	17980	0
139	20250428	180500	548002435	17980	17980	17980	17980	0
140	20250428	180400	548002435	17980	17980	17980	17980	0
141	20250428	180300	548002435	17980	17980	17980	17980	0
142	20250428	180200	548002435	17980	17980	17980	17980	0
143	20250428	180100	548002435	17980	17980	17980	17980	0
144	20250428	180000	548002435	17980	17980	17980	17980	0
145	20250428	175900	548002435	17980	17980	17980	17980	0
146	20250428	175800	548002435	17980	17980	17980	17980	0
147	20250428	175700	548002435	17980	17980	17980	17980	0
148	20250428	175600	548002435	17980	17980	17980	17980	0
149	20250428	175500	548002435	17980	17980	17980	17980	0
150	20250428	175400	548002435	17980	17980	17980	17980	0
151	20250428	175300	548002435	17980	17980	17980	17980	0
152	20250428	175200	548002435	17980	17980	17980	17980	498
153	20250428	175100	548002435	17980	17980	17980	17980	0
154	20250428	175000	548002435	17980	17980	17980	17980	0
155	20250428	174900	548002435	17980	17980	17980	17980	0
156	20250428	174800	548002435	17980	17980	17980	17980	0
157	20250428	174700	548002435	17980	17980	17980	17980	0
158	20250428	174600	548002435	17980	17980	17980	17980	0
159	20250428	174500	548002435	17980	17980	17980	17980	0
160	20250428	174400	548002435	17980	17980	17980	17980	0
161	20250428	174300	548002435	17980	17980	17980	17980	0
162	20250428	174200	548002435	17980	17980	17980	17980	0
163	20250428	174100	548002435	17980	17980	17980	17980	0
164	20250428	174000	548002435	17980	17980	17980	17980	0
165	20250428	173900	548002435	17980	17980	17980	17980	0
166	20250428	173800	548002435	17980	17980	17980	17980	0
167	20250428	173700	548002435	17980	17980	17980	17980	0
168	20250428	173600	548002435	17980	17980	17980	17980	0
169	20250428	173500	548002435	17980	17980	17980	17980	0
170	20250428	173400	548002435	17980	17980	17980	17980	0
171	20250428	173300	548002435	17980	17980	17980	17980	0
172	20250428	173200	548002435	17980	17980	17980	17980	0
173	20250428	173100	548002435	17980	17980	17980	17980	0
174	20250428	173000	548002435	17980	17980	17980	17980	0
175	20250428	172900	548002435	17980	17980	17980	17980	0
176	20250428	172800	548002435	17980	17980	17980	17980	0
177	20250428	172700	548002435	17980	17980	17980	17980	0
178	20250428	172600	548002435	17980	17980	17980	17980	0
179	20250428	172500	548002435	17980	17980	17980	17980	0
180	20250428	172400	548002435	17980	17980	17980	17980	0
181	20250428	172300	548002435	17980	17980	17980	17980	0
182	20250428	172200	548002435	17980	17980	17980	17980	498
183	20250428	172100	548002435	17980	17980	17980	17980	0
184	20250428	172000	548002435	17980	17980	17980	17980	0
185	20250428	171900	548002435	17980	17980	17980	17980	0
186	20250428	171800	548002435	17980	17980	17980	17980	0
187	20250428	171700	548002435	17980	17980	17980	17980	0
188	20250428	171600	548002435	17980	17980	17980	17980	0
189	20250428	171500	548002435	17980	17980	17980	17980	0
190	20250428	171400	548002435	17980	17980	17980	17980	0
191	20250428	171300	548002435	17980	17980	17980	17980	0
192	20250428	171200	548002435	17980	17980	17980	17980	0
193	20250428	171100	548002435	17980	17980	17980	17980	0
194	20250428	171000	548002435	17980	17980	17980	17980	0
195	20250428	170900	548002435	17980	17980	17980	17980	0
196	20250428	170800	548002435	17980	17980	17980	17980	0
197	20250428	170700	548002435	17980	17980	17980	17980	0
198	20250428	170600	548002435	17980	17980	17980	17980	0
199	20250428	170500	548002435	17980	17980	17980	17980	0
200	20250428	170400	548002435	17980	17980	17980	17980	0
201	20250428	170300	548002435	17980	17980	17980	17980	0
202	20250428	170200	548002435	17980	17980	17980	17980	0
203	20250428	170100	548002435	17980	17980	17980	17980	0
204	20250428	170000	548002435	17980	17980	17980	17980	0
205	20250428	165900	548002435	17980	17980	17980	17980	0
206	20250428	165800	548002435	17980	17980	17980	17980	0
207	20250428	165700	548002435	17980	17980	17980	17980	0
208	20250428	165600	548002435	17980	17980	17980	17980	0
209	20250428	165500	548002435	17980	17980	17980	17980	0
210	20250428	165400	548002435	17980	17980	17980	17980	0
211	20250428	165300	548002435	17980	17980	17980	17980	0
212	20250428	165200	548002435	17980	17980	17980	17980	498
213	20250428	165100	548002435	17980	17980	17980	17980	0
214	20250428	165000	548002435	17980	17980	17980	17980	0
215	20250428	164900	548002435	17980	17980	17980	17980	0
216	20250428	164800	548002435	17980	17980	17980	17980	0
217	20250428	164700	548002435	17980	17980	17980	17980	0
218	20250428	164600	548002435	17980	17980	17980	17980	0
219	20250428	164500	548002435	17980	17980	17980	17980	0
220	20250428	164400	548002435	17980	17980	17980	17980	0
221	20250428	164300	548002435	17980	17980	17980	17980	0
222	20250428	164200	548002435	17980	17980	17980	17980	0
223	20250428	164100	548002435	17980	17980	17980	17980	0
224	20250428	164000	548002435	17980	17980	17980	17980	0
225	20250428	163900	548002435	17980	17980	17980	17980	0
226	20250428	163800	548002435	17980	17980	17980	17980	0
227	20250428	163700	548002435	17980	17980	17980	17980	0
228	20250428	163600	548002435	17980	17980	17980	17980	0
229	20250428	163500	548002435	17980	17980	17980	17980	0
230	20250428	163400	548002435	17980	17980	17980	17980	0
231	20250428	163300	548002435	17980	17980	17980	17980	0
232	20250428	163200	548002435	17980	17980	17980	17980	0
233	20250428	163100	548002435	17980	17980	17980	17980	0
234	20250428	163000	548002435	17980	17980	17980	17980	0
235	20250428	162900	548002435	17980	17980	17980	17980	0
236	20250428	162800	548002435	17980	17980	17980	17980	0
237	20250428	162700	548002435	17980	17980	17980	17980	0
238	20250428	162600	548002435	17980	17980	17980	17980	0
239	20250428	162500	548002435	17980	17980	17980	17980	0
240	20250428	162400	548002435	17980	17980	17980	17980	0
241	20250428	162300	548002435	17980	17980	17980	17980	0
242	20250428	162200	548002435	17980	17980	17980	17980	498
243	20250428	162100	548002435	17980	17980	17980	17980	0
244	20250428	162000	548002435	17980	17980	17980	17980	0
245	20250428	161900	548002435	17980	17980	17980	17980	0
246	20250428	161800	548002435	17980	17980	17980	17980	0
247	20250428	161700	548002435	17980	17980	17980	17980	0
248	20250428	161600	548002435	17980	17980	17980	17980	0
249	20250428	161500	548002435	17980	17980	17980	17980	0
250	20250428	161400	548002435	17980	17980	17980	17980	0
251	20250428	161300	548002435	17980	17980	17980	17980	0
252	20250428	161200	548002435	17980	17980	17980	17980	0
253	20250428	161100	548002435	17980	17980	17980	17980	0
254	20250428	161000	548002435	17980	17980	17980	17980	0
255	20250428	160900	548002435	17980	17980	17980	17980	0
256	20250428	160800	548002435	17980	17980	17980	17980	0
257	20250428	160700	548002435	17980	17980	17980	17980	0
258	20250428	160600	548002435	17980	17980	17980	17980	0
259	20250428	160500	548002435	17980	17980	17980	17980	0
260	20250428	160400	548002435	17980	17980	17980	17980	0
261	20250428	160300	548002435	17980	17980	17980	17980	0
262	20250428	160200	548002435	17980	17980	17980	17980	0
263	20250428	160100	548002435	17980	17980	17980	17980	0
264	20250428	160000	548002435	17980	17980	17980	17980	0
265	20250428	155900	548002435	17980	17980	17980	17980	0
266	20250428	155800	548002435	17980	17980	17980	17980	0
267	20250428	155700	548002435	17980	17980	17980	17980	0
268	20250428	155600	548002435	17980	17980	17980	17980	0
269	20250428	155500	548002435	17980	17980	17980	17980	0
270	20250428	155400	548002435	17980	17980	17980	17980	0
271	20250428	155300	548002435	17980	17980	17980	17980	0
272	20250428	155200	548002435	17980	17980	17980	17980	498
273	20250428	155100	548002435	17980	17980	17980	17980	0
274	20250428	155000	548002435	17980	17980	17980	17980	0
275	20250428	154900	548002435	17980	17980	17980	17980	0
276	20250428	154800	548002435	17980	17980	17980	17980	0
277	20250428	154700	548002435	17980	17980	17980	17980	0
278	20250428	154600	548002435	17980	17980	17980	17980	0
279	20250428	154500	548002435	17980	17980	17980	17980	0
280	20250428	154400	548002435	17980	17980	17980	17980	0
281	20250428	154300	548002435	17980	17980	17980	17980	0
282	20250428	154200	548002435	17980	17980	17980	17980	0
283	20250428	154100	548002435	17980	17980	17980	17980	0
284	20250428	154000	548002435	17980	17980	17980	17980	0
285	20250428	153900	548002435	17980	17980	17980	17980	0
286	20250428	153800	548002435	17980	17980	17980	17980	0
287	20250428	153700	548002435	17980	17980	17980	17980	0
288	20250428	153600	548002435	17980	17980	17980	17980	0
289	20250428	153500	548002435	17980	17980	17980	17980	0
290	20250428	153400	548002435	17980	17980	17980	17980	0
291	20250428	153300	548002435	17980	17980	17980	17980	0
292	20250428	153200	548002435	17980	17980	17980	17980	0
293	20250428	153100	548002435	17980	17980	17980	17980	0
294	20250428	153000	548002435	17980	17980	17980	17980	498
295	20250428	152900	539048395	17970	17970	17970	17970	0
296	20250428	152800	539048395	17970	17970	17970	17970	0
297	20250428	152700	539048395	17970	17970	17970	17970	0
298	20250428	152600	539048395	17970	17970	17970	17970	0
299	20250428	152500	539048395	17970	17970	17970	17970	0
300	20250428	152400	539048395	17970	17970	17970	17970	0
301	20250428	152300	539048395	17970	17970	17970	17970	0
302	20250428	152200	539048395	17970	17970	17970	17970	0
303	20250428	152100	539048395	17970	17970	17970	17970	0
304	20250428	152000	539048395	17970	17970	17970	17970	0
305	20250428	151900	539048395	17970	17960	17970	17950	71
306	20250428	151800	537773605	17960	17960	17970	17960	19
307	20250428	151700	537432305	17950	17950	17950	17950	55
308	20250428	151600	536445055	17960	17960	17960	17950	166
309	20250428	151500	533464905	17960	17970	17970	17960	209
310	20250428	151400	529710245	17970	17970	17980	17970	19
311	20250428	151300	529368655	17970	17970	17970	17970	37
312	20250428	151200	528703765	17970	17970	17970	17970	1
313	20250428	151100	528685795	17970	17970	17980	17970	17
314	20250428	151000	528380195	17970	17970	17970	17970	50
315	20250428	150900	527481695	17970	17970	17970	17970	0
316	20250428	150800	527481695	17970	17970	17970	17970	56
317	20250428	150700	526475375	17970	17970	17970	17970	5
318	20250428	150600	526385525	17960	17960	17960	17960	10
319	20250428	150500	526205925	17970	17960	17970	17960	30
320	20250428	150400	525666925	17970	17970	17970	17970	32
321	20250428	150300	525091885	17960	17960	17960	17960	2
322	20250428	150200	525055965	17960	17960	17960	17960	0
323	20250428	150100	525055965	17960	17960	17960	17960	49
324	20250428	150000	524175925	18000	18000	18000	17960	14
325	20250428	145900	523923965	17960	17990	18000	17960	36
326	20250428	145800	523276755	17990	18000	18000	17990	10
327	20250428	145700	523096805	18000	18000	18000	18000	10
328	20250428	145600	522916805	17990	17990	17990	17990	1
329	20250428	145500	522898815	17990	17990	17990	17990	6
330	20250428	145400	522790875	17990	18000	18000	17990	12
331	20250428	145300	522574885	17990	17990	17990	17990	5
332	20250428	145200	522484935	17990	17990	17990	17990	0
333	20250428	145100	522484935	17990	17990	17990	17990	1
334	20250428	145000	522466945	17990	18000	18000	17990	22
335	20250428	144900	522071005	17990	17990	17990	17990	0
336	20250428	144800	522071005	17990	17990	17990	17990	5
337	20250428	144700	521981055	18000	17990	18000	17990	14
338	20250428	144600	521729065	18000	18000	18000	18000	5
339	20250428	144500	521639065	17990	17990	17990	17990	5
340	20250428	144400	521549115	17990	17990	17990	17990	2
341	20250428	144300	521513135	17990	17980	17990	17980	12
342	20250428	144200	521297335	17990	17990	17990	17990	1
343	20250428	144100	521279345	17980	17980	17980	17980	0
344	20250428	144000	521279345	17980	17990	18000	17980	20
345	20250428	143900	520919585	17990	17980	17990	17980	8
346	20250428	143800	520775695	17980	17980	17980	17980	5
347	20250428	143700	520685795	17990	17970	17990	17970	6
348	20250428	143600	520577885	17990	17980	17990	17980	7
349	20250428	143500	520451985	17970	17970	17970	17970	5
350	20250428	143400	520362135	17980	17980	17980	17980	0
351	20250428	143300	520362135	17980	17970	17980	17970	23
352	20250428	143200	519948645	17970	17970	17970	17970	1
353	20250428	143100	519930675	17970	17970	17970	17970	16
354	20250428	143000	519643155	17970	17970	17980	17970	21
355	20250428	142900	519265635	17980	17980	17980	17980	1
356	20250428	142800	519247655	17980	17970	17980	17970	10
357	20250428	142700	519067905	17970	17970	17970	17960	23
358	20250428	142600	518654605	17970	17970	17970	17970	38
359	20250428	142500	517971745	17960	17960	17960	17960	5
360	20250428	142400	517881945	17970	17970	17970	17970	5
361	20250428	142300	517792095	17960	17960	17970	17960	12
362	20250428	142200	517576475	17960	17960	17960	17960	5
363	20250428	142100	517486675	17960	17960	17960	17960	31
364	20250428	142000	516929915	17960	17970	17970	17960	18
365	20250428	141900	516606505	17960	17970	17970	17960	202
366	20250428	141800	512976575	17960	17960	17960	17960	0
367	20250428	141700	512976575	17960	17960	17960	17960	357
368	20250428	141600	506564855	17970	17980	17980	17970	320
369	20250428	141500	500814435	17980	17970	17980	17970	23
370	20250428	141400	500400955	17980	17980	17980	17980	0
371	20250428	141300	500400955	17980	17980	17980	17980	13
372	20250428	141200	500167215	17970	17980	17980	17970	60
373	20250428	141100	499088465	17970	17970	17970	17970	0
374	20250428	141000	499088465	17970	17970	17970	17970	6
375	20250428	140900	498980645	17980	17980	17980	17980	135
376	20250428	140800	496553345	17980	17980	17980	17980	0
377	20250428	140700	496553345	17980	17980	17980	17980	5
378	20250428	140600	496463445	17990	17980	17990	17980	14
379	20250428	140500	496211605	17990	17980	17990	17980	6
380	20250428	140400	496103715	17980	17980	17980	17980	0
381	20250428	140300	496103715	17980	17980	17980	17980	303
382	20250428	140200	490655775	17990	17990	17990	17980	242
383	20250428	140100	486302295	17990	17990	17990	17990	0
384	20250428	140000	486302295	17990	17990	17990	17990	5
385	20250428	135900	486212345	18000	17990	18000	17990	177
386	20250428	135800	483027985	17990	17990	17990	17990	90
387	20250428	135700	481408885	18000	18000	18010	18000	121
388	20250428	135600	479229885	18010	18000	18010	18000	37
389	20250428	135500	478563585	17990	17990	17990	17990	1
390	20250428	135400	478545595	17990	17990	17990	17990	6
391	20250428	135300	478437655	17990	17990	17990	17990	0
392	20250428	135200	478437655	17990	18000	18010	17990	52
393	20250428	135100	477501885	18000	18010	18010	18000	41
394	20250428	135000	476763485	18000	18000	18000	18000	0
395	20250428	134900	476763485	18000	18010	18010	18000	16
396	20250428	134800	476475385	18000	18000	18000	18000	0
397	20250428	134700	476475385	18000	18000	18000	18000	5
398	20250428	134600	476385385	18010	18010	18010	18010	0
399	20250428	134500	476385385	18010	18000	18010	18000	13
400	20250428	134400	476151265	18000	18000	18000	18000	5
401	20250428	134300	476061265	18000	18000	18000	18000	1
402	20250428	134200	476043265	18010	18000	18010	18000	16
403	20250428	134100	475755155	18000	18000	18000	18000	0
404	20250428	134000	475755155	18000	18000	18000	18000	0
405	20250428	133900	475755155	18000	18010	18010	18000	18
406	20250428	133800	475431035	18000	18000	18000	18000	1
407	20250428	133700	475413035	18000	18000	18000	18000	5
408	20250428	133600	475323035	18010	18010	18010	18010	45
409	20250428	133500	474512585	18020	18010	18020	18010	12
410	20250428	133400	474296365	18010	18010	18010	18010	5
411	20250428	133300	474206315	18010	18010	18010	18010	1
412	20250428	133200	474188305	18010	18010	18010	18010	6
413	20250428	133100	474080245	18010	18010	18010	18010	0
414	20250428	133000	474080245	18010	18010	18010	18010	1
415	20250428	132900	474062235	18010	18010	18010	18010	5
416	20250428	132800	473972185	18010	18010	18010	18010	7
417	20250428	132700	473846115	18000	18000	18000	18000	1
418	20250428	132600	473828115	18020	18020	18020	18020	1
419	20250428	132500	473810095	18020	18020	18020	18020	13
420	20250428	132400	473575835	18010	18010	18010	18010	5
421	20250428	132300	473485785	18010	18010	18010	18010	0
422	20250428	132200	473485785	18010	18010	18010	18010	7
423	20250428	132100	473359715	18000	18000	18000	18000	5
424	20250428	132000	473269715	18000	18000	18000	18000	0
425	20250428	131900	473269715	18000	18000	18000	18000	5
426	20250428	131800	473179715	18000	18000	18000	17995	180
427	20250428	131700	469940175	18000	18000	18000	18000	1
428	20250428	131600	469922175	18000	18000	18000	18000	20
429	20250428	131500	469562175	18005	18005	18005	18005	8
430	20250428	131400	469418135	18030	18020	18030	18020	6
431	20250428	131300	469310005	18020	18020	18020	18020	0
432	20250428	131200	469310005	18020	18020	18020	18020	5
433	20250428	131100	469219905	18020	18020	18020	18020	6
434	20250428	131000	469111785	18030	18020	18030	18000	9
435	20250428	130900	468949675	18020	18020	18020	18020	5
436	20250428	130800	468859575	18020	18020	18030	18000	336
437	20250428	130700	462806255	18020	18020	18020	18020	0
438	20250428	130600	462806255	18020	18030	18030	18020	6
439	20250428	130500	462698125	18030	18030	18030	18030	14
440	20250428	130400	462445705	18020	18020	18020	18020	6
441	20250428	130300	462337585	18020	18020	18020	18020	1
442	20250428	130200	462319565	18020	18020	18020	18020	12
443	20250428	130100	462103325	18020	18030	18030	18020	15
444	20250428	130000	461832925	18020	18020	18020	18020	45
445	20250428	125900	461022025	18020	18020	18020	18020	5
446	20250428	125800	460931925	18020	18020	18020	18020	2
447	20250428	125700	460895885	18010	18010	18010	18010	1
448	20250428	125600	460877875	18010	18010	18010	18010	5
449	20250428	125500	460787825	18010	18010	18010	18010	1
450	20250428	125400	460769815	18010	18010	18010	18010	5
451	20250428	125300	460679765	18020	18020	18020	18020	0
452	20250428	125200	460679765	18020	18010	18020	18010	3
453	20250428	125100	460625725	18000	18020	18020	18000	67
454	20250428	125000	459419445	18010	18010	18010	18010	1
455	20250428	124900	459401435	18010	18010	18010	18010	1
456	20250428	124800	459383425	18000	18020	18020	18000	44
457	20250428	124700	458590915	18020	18020	18020	18020	1
458	20250428	124600	458572895	18010	18030	18030	18010	8
459	20250428	124500	458428765	18020	18020	18030	18020	20
460	20250428	124400	458068355	18020	18020	18020	18020	1
461	20250428	124300	458050335	18010	18010	18010	18010	5
462	20250428	124200	457960285	18030	18020	18030	18020	4
463	20250428	124100	457888185	18030	18020	18030	18010	43
464	20250428	124000	457113355	18010	18010	18010	18010	0
465	20250428	123900	457113355	18010	18020	18020	18010	51
466	20250428	123800	456194345	18010	18010	18010	18010	6
467	20250428	123700	456086285	18010	18010	18010	18010	42
468	20250428	123600	455329865	18000	18000	18000	18000	5
469	20250428	123500	455239865	18005	18005	18005	18005	0
470	20250428	123400	455239865	18005	18000	18005	18000	6
471	20250428	123300	455131860	17990	17990	17990	17990	0
472	20250428	123200	455131860	17990	18000	18000	17990	35
473	20250428	123100	454501910	17995	17995	17995	17990	412
474	20250428	123000	447087995	17995	17995	17995	17995	93
475	20250428	122900	445414460	17990	18000	18000	17990	565
476	20250428	122800	435249460	18000	18000	18000	18000	5
477	20250428	122700	435159460	18010	18010	18010	18010	10
478	20250428	122600	434979360	18000	18000	18010	18000	7
479	20250428	122500	434853350	18010	18010	18010	18010	1
480	20250428	122400	434835340	18010	18010	18010	18010	11
481	20250428	122300	434637230	18010	18020	18020	18010	52
482	20250428	122200	433700700	18010	18010	18010	18010	0
483	20250428	122100	433700700	18010	18020	18020	18010	8
484	20250428	122000	433556590	18020	18020	18020	18020	23
485	20250428	121900	433142130	18020	18020	18020	18020	3
486	20250428	121800	433088070	18010	18010	18010	18010	5
487	20250428	121700	432998020	18020	18010	18020	18010	13
488	20250428	121600	432763770	18010	18010	18010	18010	4
489	20250428	121500	432691730	18010	18020	18020	18010	7
490	20250428	121400	432565640	18010	18010	18010	18010	1
491	20250428	121300	432547630	18020	18010	18020	18010	15
492	20250428	121200	432277380	18010	18010	18010	18010	0
493	20250428	121100	432277380	18010	18010	18010	18010	0
494	20250428	121000	432277380	18010	18020	18020	18010	17
495	20250428	120900	431971090	18010	18010	18010	18010	0
496	20250428	120800	431971090	18010	18010	18010	18010	5
497	20250428	120700	431881040	18020	18020	18020	18020	10
498	20250428	120600	431700840	18020	18020	18020	18020	2
499	20250428	120500	431664800	18020	18010	18020	18010	6
500	20250428	120400	431556730	18010	18010	18010	18010	0
501	20250428	120300	431556730	18010	18000	18010	18000	254
502	20250428	120200	426984700	18010	18010	18010	18010	0
503	20250428	120100	426984700	18010	18010	18010	18010	6
504	20250428	120000	426876640	18010	18020	18020	18010	122
505	20250428	115900	424678240	18020	18020	18020	18020	10
506	20250428	115800	424498040	18020	18010	18020	18010	55
507	20250428	115700	423507010	18010	18010	18010	18010	0
508	20250428	115600	423507010	18010	18010	18010	18010	76
509	20250428	115500	422138250	18010	18010	18010	18010	14
510	20250428	115400	421886110	18010	18010	18010	18010	0
511	20250428	115300	421886110	18010	18010	18010	18010	5
512	20250428	115200	421796060	18000	18000	18000	18000	0
513	20250428	115100	421796060	18000	18000	18000	18000	3
514	20250428	115000	421742060	18020	18020	18030	18020	41
515	20250428	114900	421003170	18030	18020	18030	18020	2
516	20250428	114800	420967120	18020	18010	18020	18010	107
517	20250428	114700	419039030	18020	18020	18020	18020	0
518	20250428	114600	419039030	18020	18020	18020	18020	10
519	20250428	114500	418858830	18010	18000	18010	18000	123
520	20250428	114400	416643660	18005	18005	18005	18005	0
521	20250428	114300	416643660	18005	18005	18005	18005	13
522	20250428	114200	416409595	18000	18000	18000	18000	5
523	20250428	114100	416319595	18000	18000	18000	18000	0
524	20250428	114000	416319595	18000	18000	18000	18000	5
525	20250428	113900	416229595	18000	18005	18005	18000	10
526	20250428	113800	416049550	18000	18000	18000	18000	4
527	20250428	113700	415977550	18000	18010	18010	18000	172
528	20250428	113600	412880080	18020	18020	18020	18020	14
529	20250428	113500	412627800	18010	18010	18010	18010	5
530	20250428	113400	412537750	18020	18020	18020	18020	3
531	20250428	113300	412483690	18020	18020	18020	18020	8
532	20250428	113200	412339530	18020	18010	18020	18010	14
533	20250428	113100	412087310	18010	18010	18010	18010	10
534	20250428	113000	411907210	18010	18010	18010	18010	5
535	20250428	112900	411817160	18020	18020	18020	18020	13
536	20250428	112800	411582900	18010	18010	18010	18010	0
537	20250428	112700	411582900	18010	18010	18010	18010	5
538	20250428	112600	411492850	18020	18020	18020	18010	20
539	20250428	112500	411132530	18010	18010	18010	18010	5
540	20250428	112400	411042480	18020	18020	18020	18020	2
541	20250428	112300	411006440	18020	18020	18020	18020	0
542	20250428	112200	411006440	18020	18010	18020	18010	17
543	20250428	112100	410700150	18010	18010	18010	18010	0
544	20250428	112000	410700150	18010	18010	18010	18010	5
545	20250428	111900	410610100	18020	18020	18020	18020	10
546	20250428	111800	410429900	18010	18010	18010	18010	1
547	20250428	111700	410411890	18010	18010	18010	18010	5
548	20250428	111600	410321840	18010	18020	18020	18010	118
549	20250428	111500	408196650	18020	18010	18020	18010	16
550	20250428	111400	407908380	18020	18010	18020	18010	3
551	20250428	111300	407854340	18010	18010	18010	18010	0
552	20250428	111200	407854340	18010	18020	18020	18010	16
553	20250428	111100	407566070	18010	18020	18020	18010	47
554	20250428	111000	406719140	18020	18030	18030	18020	8
555	20250428	110900	406574910	18020	18030	18030	18020	18
556	20250428	110800	406250420	18020	18020	18020	18020	0
557	20250428	110700	406250420	18020	18020	18020	18020	5
558	20250428	110600	406160320	18020	18020	18020	18020	73
559	20250428	110500	404844860	18020	18020	18020	18020	65
560	20250428	110400	403673560	18010	18010	18020	18010	27
561	20250428	110300	403187170	18010	18010	18010	18010	0
562	20250428	110200	403187170	18010	18020	18020	18010	18
563	20250428	110100	402862860	18010	18020	18020	18010	2
564	20250428	110000	402826830	18010	18010	18010	18010	0
565	20250428	105900	402826830	18010	18010	18010	18010	22
566	20250428	105800	402430610	18020	18020	18020	18020	11
567	20250428	105700	402232390	18010	18010	18010	18010	5
568	20250428	105600	402142340	18020	18020	18020	18020	0
569	20250428	105500	402142340	18020	18010	18020	18010	15
570	20250428	105400	401872050	18010	18010	18010	18010	10
571	20250428	105300	401691950	18010	18010	18010	18010	0
572	20250428	105200	401691950	18010	18020	18020	18010	40
573	20250428	105100	400971470	18010	18010	18010	18010	0
574	20250428	105000	400971470	18010	18010	18010	18010	0
575	20250428	104900	400971470	18010	18010	18010	18010	6
576	20250428	104800	400863410	18020	18020	18020	18020	14
577	20250428	104700	400611130	18010	18020	18020	18010	6
578	20250428	104600	400503060	18020	18020	18020	18020	1
579	20250428	104500	400485040	18020	18010	18020	18010	10
580	20250428	104400	400304850	18010	18015	18015	18010	5
581	20250428	104300	400214785	18010	18010	18010	18010	0
582	20250428	104200	400214785	18010	18010	18010	18010	33
583	20250428	104100	399620455	18020	18020	18020	18020	11
584	20250428	104000	399422235	18020	18020	18020	18020	280
585	20250428	103900	394376635	18020	18020	18020	18020	5
586	20250428	103800	394286535	18030	18020	18030	18020	119
587	20250428	103700	392142045	18020	18020	18020	18020	1
588	20250428	103600	392124025	18030	18040	18040	18020	5
589	20250428	103500	392033875	18030	18030	18030	18030	462
590	20250428	103400	383704015	18020	18010	18020	18010	133
591	20250428	103300	381307405	18020	18020	18020	18020	253
592	20250428	103200	376748345	18030	18030	18030	18030	260
593	20250428	103100	372060545	18030	18040	18040	18030	418
594	20250428	103000	364519875	18040	18040	18040	18040	51
595	20250428	102900	363599835	18040	18040	18040	18040	21
596	20250428	102800	363220995	18050	18050	18050	18050	14
597	20250428	102700	362968295	18040	18040	18040	18040	0
598	20250428	102600	362968295	18040	18050	18050	18040	50
599	20250428	102500	362065845	18040	18050	18050	18040	18
600	20250428	102400	361740955	18050	18040	18050	18040	13
601	20250428	102300	361506355	18040	18040	18040	18040	15
602	20250428	102200	361235755	18040	18040	18040	18040	1
603	20250428	102100	361217715	18040	18050	18050	18040	53
604	20250428	102000	360261465	18050	18050	18050	18050	54
605	20250428	101900	359286765	18050	18040	18050	18040	6
606	20250428	101800	359178515	18050	18050	18050	18050	30
607	20250428	101700	358637015	18050	18040	18050	18040	171
608	20250428	101600	355551805	18040	18040	18040	18040	107
609	20250428	101500	353621525	18040	18040	18040	18040	36
610	20250428	101400	352972085	18040	18030	18040	18030	247
611	20250428	101300	348516305	18030	18030	18030	18030	2
612	20250428	101200	348480245	18040	18040	18040	18040	1
613	20250428	101100	348462205	18040	18050	18050	18040	34
614	20250428	101000	347848835	18030	18030	18030	18030	0
615	20250428	100900	347848835	18030	18060	18060	18030	392
616	20250428	100800	340774125	18060	18040	18060	18030	1527
617	20250428	100700	313216865	18040	18040	18040	18040	2
618	20250428	100600	313180785	18040	18040	18040	18040	38
619	20250428	100500	312495265	18040	18040	18040	18040	1
620	20250428	100400	312477225	18040	18040	18040	18040	186
621	20250428	100300	309121785	18040	18040	18040	18040	1
622	20250428	100200	309103745	18040	18030	18040	18030	845
623	20250428	100100	293867805	18030	18030	18030	18030	36
624	20250428	100000	293218725	18030	18030	18030	18020	27
625	20250428	095900	292732075	18020	18020	18020	18020	109
626	20250428	095800	290767895	18030	18030	18030	18030	67
627	20250428	095700	289559885	18020	18020	18030	18020	54
628	20250428	095600	288586795	18020	18030	18030	18020	3
629	20250428	095500	288532725	18030	18030	18030	18030	585
630	20250428	095400	277985175	18030	18030	18030	18030	8
631	20250428	095300	277840935	18030	18030	18030	18030	0
632	20250428	095200	277840935	18030	18030	18030	18030	142
633	20250428	095100	275280675	18030	18030	18030	18030	585
634	20250428	095000	264733125	18020	18025	18030	18020	699
635	20250428	094900	252132380	18040	18020	18050	18020	3266
636	20250428	094800	193238250	18020	18020	18030	18020	309
637	20250428	094700	187670060	18010	18010	18010	18010	117
638	20250428	094600	185562890	18010	18010	18010	18010	12
639	20250428	094500	185346770	18000	18010	18010	18000	576
640	20250428	094400	174977770	18020	18020	18020	18020	20
641	20250428	094300	174617370	18020	18020	18020	18010	143
642	20250428	094200	172041510	18030	18020	18030	18020	1590
643	20250428	094100	143388450	18020	18020	18020	18020	4
644	20250428	094000	143316370	18020	18020	18020	18020	0
645	20250428	093900	143316370	18020	18010	18020	18000	358
646	20250428	093800	136867390	18000	18000	18000	18000	0
647	20250428	093700	136867390	18000	18000	18000	18000	90
648	20250428	093600	135247390	18000	18000	18000	18000	1
649	20250428	093500	135229390	18000	18010	18010	18000	4
650	20250428	093400	135157360	18010	18010	18010	18010	76
651	20250428	093300	133788600	18010	18000	18010	18000	327
652	20250428	093200	127901830	18000	17990	18000	17990	192
653	20250428	093100	124447730	17990	17990	17990	17990	1
654	20250428	093000	124429740	17980	17980	17980	17980	2
655	20250428	092900	124393780	17990	17990	17990	17990	0
656	20250428	092800	124393780	17990	17990	17990	17990	0
657	20250428	092700	124393780	17990	18000	18000	17990	29
658	20250428	092600	123872040	18000	17980	18000	17980	26
659	20250428	092500	123404310	17980	17980	17980	17980	5
660	20250428	092400	123314410	17980	17980	17980	17980	0
661	20250428	092300	123314410	17980	17990	17990	17980	71
662	20250428	092200	122037820	18000	18000	18000	18000	1
663	20250428	092100	122019820	18000	17990	18000	17990	18
664	20250428	092000	121695990	17980	17980	17980	17980	0
665	20250428	091900	121695990	17980	17980	17980	17980	1
666	20250428	091800	121678010	18000	18000	18000	17990	193
667	20250428	091700	118204030	18000	18010	18010	18000	96
668	20250428	091600	116475670	18010	18010	18010	18010	1
669	20250428	091500	116457660	18000	18010	18010	18000	58
670	20250428	091400	115413090	18010	18010	18010	18010	1
671	20250428	091300	115395080	18020	18010	18020	18010	309
672	20250428	091200	109829970	18010	18010	18010	18000	84
673	20250428	091100	108317150	18000	18000	18000	18000	250
674	20250428	091000	103817150	18020	18020	18020	18020	1
675	20250428	090900	103799130	18010	18010	18010	18000	20
676	20250428	090800	103439090	18010	18030	18030	18010	273
677	20250428	090700	98518820	18030	18030	18030	18030	0
678	20250428	090600	98518820	18030	18030	18030	18010	110
679	20250428	090500	96537520	18030	17990	18030	17960	2034
680	20250428	090400	59921150	17990	17990	17990	17990	1596
681	20250428	090300	31209110	17960	17960	17960	17960	0
682	20250428	090200	31209110	17960	17960	17960	17960	512
683	20250428	090100	22013590	17960	17960	17960	17960	0
684	20250428	090000	22013590	17960	18000	18000	17960	1218