KissMeData/263020/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	203700	188657105	2980	2980	2980	2980	1046
3	20250428	203600	188657105	2980	2980	2980	2980	0
4	20250428	203500	188657105	2980	2980	2980	2980	0
5	20250428	203400	188657105	2980	2980	2980	2980	0
6	20250428	203300	188657105	2980	2980	2980	2980	0
7	20250428	203200	188657105	2980	2980	2980	2980	0
8	20250428	203100	188657105	2980	2980	2980	2980	0
9	20250428	203000	188657105	2980	2980	2980	2980	0
10	20250428	202900	188657105	2980	2980	2980	2980	0
11	20250428	202800	188657105	2980	2980	2980	2980	0
12	20250428	202700	188657105	2980	2980	2980	2980	0
13	20250428	202600	188657105	2980	2980	2980	2980	0
14	20250428	202500	188657105	2980	2980	2980	2980	0
15	20250428	202400	188657105	2980	2980	2980	2980	0
16	20250428	202300	188657105	2980	2980	2980	2980	0
17	20250428	202200	188657105	2980	2980	2980	2980	0
18	20250428	202100	188657105	2980	2980	2980	2980	0
19	20250428	202000	188657105	2980	2980	2980	2980	0
20	20250428	201900	188657105	2980	2980	2980	2980	0
21	20250428	201800	188657105	2980	2980	2980	2980	0
22	20250428	201700	188657105	2980	2980	2980	2980	0
23	20250428	201600	188657105	2980	2980	2980	2980	0
24	20250428	201500	188657105	2980	2980	2980	2980	0
25	20250428	201400	188657105	2980	2980	2980	2980	0
26	20250428	201300	188657105	2980	2980	2980	2980	0
27	20250428	201200	188657105	2980	2980	2980	2980	0
28	20250428	201100	188657105	2980	2980	2980	2980	0
29	20250428	201000	188657105	2980	2980	2980	2980	0
30	20250428	200900	188657105	2980	2980	2980	2980	0
31	20250428	200800	188657105	2980	2980	2980	2980	0
32	20250428	200700	188657105	2980	2980	2980	2980	1046
33	20250428	200600	188657105	2980	2980	2980	2980	0
34	20250428	200500	188657105	2980	2980	2980	2980	0
35	20250428	200400	188657105	2980	2980	2980	2980	0
36	20250428	200300	188657105	2980	2980	2980	2980	0
37	20250428	200200	188657105	2980	2980	2980	2980	0
38	20250428	200100	188657105	2980	2980	2980	2980	0
39	20250428	200000	188657105	2980	2980	2980	2980	0
40	20250428	195900	188657105	2980	2980	2980	2980	0
41	20250428	195800	188657105	2980	2980	2980	2980	0
42	20250428	195700	188657105	2980	2980	2980	2980	0
43	20250428	195600	188657105	2980	2980	2980	2980	0
44	20250428	195500	188657105	2980	2980	2980	2980	0
45	20250428	195400	188657105	2980	2980	2980	2980	0
46	20250428	195300	188657105	2980	2980	2980	2980	0
47	20250428	195200	188657105	2980	2980	2980	2980	0
48	20250428	195100	188657105	2980	2980	2980	2980	0
49	20250428	195000	188657105	2980	2980	2980	2980	0
50	20250428	194900	188657105	2980	2980	2980	2980	0
51	20250428	194800	188657105	2980	2980	2980	2980	0
52	20250428	194700	188657105	2980	2980	2980	2980	0
53	20250428	194600	188657105	2980	2980	2980	2980	0
54	20250428	194500	188657105	2980	2980	2980	2980	0
55	20250428	194400	188657105	2980	2980	2980	2980	0
56	20250428	194300	188657105	2980	2980	2980	2980	0
57	20250428	194200	188657105	2980	2980	2980	2980	0
58	20250428	194100	188657105	2980	2980	2980	2980	0
59	20250428	194000	188657105	2980	2980	2980	2980	0
60	20250428	193900	188657105	2980	2980	2980	2980	0
61	20250428	193800	188657105	2980	2980	2980	2980	0
62	20250428	193700	188657105	2980	2980	2980	2980	1046
63	20250428	193600	188657105	2980	2980	2980	2980	0
64	20250428	193500	188657105	2980	2980	2980	2980	0
65	20250428	193400	188657105	2980	2980	2980	2980	0
66	20250428	193300	188657105	2980	2980	2980	2980	0
67	20250428	193200	188657105	2980	2980	2980	2980	0
68	20250428	193100	188657105	2980	2980	2980	2980	0
69	20250428	193000	188657105	2980	2980	2980	2980	0
70	20250428	192900	188657105	2980	2980	2980	2980	0
71	20250428	192800	188657105	2980	2980	2980	2980	0
72	20250428	192700	188657105	2980	2980	2980	2980	0
73	20250428	192600	188657105	2980	2980	2980	2980	0
74	20250428	192500	188657105	2980	2980	2980	2980	0
75	20250428	192400	188657105	2980	2980	2980	2980	0
76	20250428	192300	188657105	2980	2980	2980	2980	0
77	20250428	192200	188657105	2980	2980	2980	2980	0
78	20250428	192100	188657105	2980	2980	2980	2980	0
79	20250428	192000	188657105	2980	2980	2980	2980	0
80	20250428	191900	188657105	2980	2980	2980	2980	0
81	20250428	191800	188657105	2980	2980	2980	2980	0
82	20250428	191700	188657105	2980	2980	2980	2980	0
83	20250428	191600	188657105	2980	2980	2980	2980	0
84	20250428	191500	188657105	2980	2980	2980	2980	0
85	20250428	191400	188657105	2980	2980	2980	2980	0
86	20250428	191300	188657105	2980	2980	2980	2980	0
87	20250428	191200	188657105	2980	2980	2980	2980	0
88	20250428	191100	188657105	2980	2980	2980	2980	0
89	20250428	191000	188657105	2980	2980	2980	2980	0
90	20250428	190900	188657105	2980	2980	2980	2980	0
91	20250428	190800	188657105	2980	2980	2980	2980	0
92	20250428	190700	188657105	2980	2980	2980	2980	1046
93	20250428	190600	188657105	2980	2980	2980	2980	0
94	20250428	190500	188657105	2980	2980	2980	2980	0
95	20250428	190400	188657105	2980	2980	2980	2980	0
96	20250428	190300	188657105	2980	2980	2980	2980	0
97	20250428	190200	188657105	2980	2980	2980	2980	0
98	20250428	190100	188657105	2980	2980	2980	2980	0
99	20250428	190000	188657105	2980	2980	2980	2980	0
100	20250428	185900	188657105	2980	2980	2980	2980	0
101	20250428	185800	188657105	2980	2980	2980	2980	0
102	20250428	185700	188657105	2980	2980	2980	2980	0
103	20250428	185600	188657105	2980	2980	2980	2980	0
104	20250428	185500	188657105	2980	2980	2980	2980	0
105	20250428	185400	188657105	2980	2980	2980	2980	0
106	20250428	185300	188657105	2980	2980	2980	2980	0
107	20250428	185200	188657105	2980	2980	2980	2980	0
108	20250428	185100	188657105	2980	2980	2980	2980	0
109	20250428	185000	188657105	2980	2980	2980	2980	0
110	20250428	184900	188657105	2980	2980	2980	2980	0
111	20250428	184800	188657105	2980	2980	2980	2980	0
112	20250428	184700	188657105	2980	2980	2980	2980	0
113	20250428	184600	188657105	2980	2980	2980	2980	0
114	20250428	184500	188657105	2980	2980	2980	2980	0
115	20250428	184400	188657105	2980	2980	2980	2980	0
116	20250428	184300	188657105	2980	2980	2980	2980	0
117	20250428	184200	188657105	2980	2980	2980	2980	0
118	20250428	184100	188657105	2980	2980	2980	2980	0
119	20250428	184000	188657105	2980	2980	2980	2980	0
120	20250428	183900	188657105	2980	2980	2980	2980	0
121	20250428	183800	188657105	2980	2980	2980	2980	0
122	20250428	183700	188657105	2980	2980	2980	2980	1046
123	20250428	183600	188657105	2980	2980	2980	2980	0
124	20250428	183500	188657105	2980	2980	2980	2980	0
125	20250428	183400	188657105	2980	2980	2980	2980	0
126	20250428	183300	188657105	2980	2980	2980	2980	0
127	20250428	183200	188657105	2980	2980	2980	2980	0
128	20250428	183100	188657105	2980	2980	2980	2980	0
129	20250428	183000	188657105	2980	2980	2980	2980	0
130	20250428	182900	188657105	2980	2980	2980	2980	0
131	20250428	182800	188657105	2980	2980	2980	2980	0
132	20250428	182700	188657105	2980	2980	2980	2980	0
133	20250428	182600	188657105	2980	2980	2980	2980	0
134	20250428	182500	188657105	2980	2980	2980	2980	0
135	20250428	182400	188657105	2980	2980	2980	2980	0
136	20250428	182300	188657105	2980	2980	2980	2980	0
137	20250428	182200	188657105	2980	2980	2980	2980	0
138	20250428	182100	188657105	2980	2980	2980	2980	0
139	20250428	182000	188657105	2980	2980	2980	2980	0
140	20250428	181900	188657105	2980	2980	2980	2980	0
141	20250428	181800	188657105	2980	2980	2980	2980	0
142	20250428	181700	188657105	2980	2980	2980	2980	0
143	20250428	181600	188657105	2980	2980	2980	2980	0
144	20250428	181500	188657105	2980	2980	2980	2980	0
145	20250428	181400	188657105	2980	2980	2980	2980	0
146	20250428	181300	188657105	2980	2980	2980	2980	0
147	20250428	181200	188657105	2980	2980	2980	2980	0
148	20250428	181100	188657105	2980	2980	2980	2980	0
149	20250428	181000	188657105	2980	2980	2980	2980	0
150	20250428	180900	188657105	2980	2980	2980	2980	0
151	20250428	180800	188657105	2980	2980	2980	2980	0
152	20250428	180700	188657105	2980	2980	2980	2980	1046
153	20250428	180600	188657105	2980	2980	2980	2980	0
154	20250428	180500	188657105	2980	2980	2980	2980	0
155	20250428	180400	188657105	2980	2980	2980	2980	0
156	20250428	180300	188657105	2980	2980	2980	2980	0
157	20250428	180200	188657105	2980	2980	2980	2980	0
158	20250428	180100	188657105	2980	2980	2980	2980	0
159	20250428	180000	188657105	2980	2980	2980	2980	0
160	20250428	175900	188657105	2980	2980	2980	2980	0
161	20250428	175800	188657105	2980	2980	2980	2980	0
162	20250428	175700	188657105	2980	2980	2980	2980	0
163	20250428	175600	188657105	2980	2980	2980	2980	0
164	20250428	175500	188657105	2980	2980	2980	2980	0
165	20250428	175400	188657105	2980	2980	2980	2980	0
166	20250428	175300	188657105	2980	2980	2980	2980	0
167	20250428	175200	188657105	2980	2980	2980	2980	0
168	20250428	175100	188657105	2980	2980	2980	2980	0
169	20250428	175000	188657105	2980	2980	2980	2980	0
170	20250428	174900	188657105	2980	2980	2980	2980	0
171	20250428	174800	188657105	2980	2980	2980	2980	0
172	20250428	174700	188657105	2980	2980	2980	2980	0
173	20250428	174600	188657105	2980	2980	2980	2980	0
174	20250428	174500	188657105	2980	2980	2980	2980	0
175	20250428	174400	188657105	2980	2980	2980	2980	0
176	20250428	174300	188657105	2980	2980	2980	2980	0
177	20250428	174200	188657105	2980	2980	2980	2980	0
178	20250428	174100	188657105	2980	2980	2980	2980	0
179	20250428	174000	188657105	2980	2980	2980	2980	0
180	20250428	173900	188657105	2980	2980	2980	2980	0
181	20250428	173800	188657105	2980	2980	2980	2980	0
182	20250428	173700	188657105	2980	2980	2980	2980	1046
183	20250428	173600	188657105	2980	2980	2980	2980	0
184	20250428	173500	188657105	2980	2980	2980	2980	0
185	20250428	173400	188657105	2980	2980	2980	2980	0
186	20250428	173300	188657105	2980	2980	2980	2980	0
187	20250428	173200	188657105	2980	2980	2980	2980	0
188	20250428	173100	188657105	2980	2980	2980	2980	0
189	20250428	173000	188657105	2980	2980	2980	2980	0
190	20250428	172900	188657105	2980	2980	2980	2980	0
191	20250428	172800	188657105	2980	2980	2980	2980	0
192	20250428	172700	188657105	2980	2980	2980	2980	0
193	20250428	172600	188657105	2980	2980	2980	2980	0
194	20250428	172500	188657105	2980	2980	2980	2980	0
195	20250428	172400	188657105	2980	2980	2980	2980	0
196	20250428	172300	188657105	2980	2980	2980	2980	0
197	20250428	172200	188657105	2980	2980	2980	2980	0
198	20250428	172100	188657105	2980	2980	2980	2980	0
199	20250428	172000	188657105	2980	2980	2980	2980	0
200	20250428	171900	188657105	2980	2980	2980	2980	0
201	20250428	171800	188657105	2980	2980	2980	2980	0
202	20250428	171700	188657105	2980	2980	2980	2980	0
203	20250428	171600	188657105	2980	2980	2980	2980	0
204	20250428	171500	188657105	2980	2980	2980	2980	0
205	20250428	171400	188657105	2980	2980	2980	2980	0
206	20250428	171300	188657105	2980	2980	2980	2980	0
207	20250428	171200	188657105	2980	2980	2980	2980	0
208	20250428	171100	188657105	2980	2980	2980	2980	0
209	20250428	171000	188657105	2980	2980	2980	2980	0
210	20250428	170900	188657105	2980	2980	2980	2980	0
211	20250428	170800	188657105	2980	2980	2980	2980	0
212	20250428	170700	188657105	2980	2980	2980	2980	1046
213	20250428	170600	188657105	2980	2980	2980	2980	0
214	20250428	170500	188657105	2980	2980	2980	2980	0
215	20250428	170400	188657105	2980	2980	2980	2980	0
216	20250428	170300	188657105	2980	2980	2980	2980	0
217	20250428	170200	188657105	2980	2980	2980	2980	0
218	20250428	170100	188657105	2980	2980	2980	2980	0
219	20250428	170000	188657105	2980	2980	2980	2980	0
220	20250428	165900	188657105	2980	2980	2980	2980	0
221	20250428	165800	188657105	2980	2980	2980	2980	0
222	20250428	165700	188657105	2980	2980	2980	2980	0
223	20250428	165600	188657105	2980	2980	2980	2980	0
224	20250428	165500	188657105	2980	2980	2980	2980	0
225	20250428	165400	188657105	2980	2980	2980	2980	0
226	20250428	165300	188657105	2980	2980	2980	2980	0
227	20250428	165200	188657105	2980	2980	2980	2980	0
228	20250428	165100	188657105	2980	2980	2980	2980	0
229	20250428	165000	188657105	2980	2980	2980	2980	0
230	20250428	164900	188657105	2980	2980	2980	2980	0
231	20250428	164800	188657105	2980	2980	2980	2980	0
232	20250428	164700	188657105	2980	2980	2980	2980	0
233	20250428	164600	188657105	2980	2980	2980	2980	0
234	20250428	164500	188657105	2980	2980	2980	2980	0
235	20250428	164400	188657105	2980	2980	2980	2980	0
236	20250428	164300	188657105	2980	2980	2980	2980	0
237	20250428	164200	188657105	2980	2980	2980	2980	0
238	20250428	164100	188657105	2980	2980	2980	2980	0
239	20250428	164000	188657105	2980	2980	2980	2980	0
240	20250428	163900	188657105	2980	2980	2980	2980	0
241	20250428	163800	188657105	2980	2980	2980	2980	0
242	20250428	163700	188657105	2980	2980	2980	2980	1046
243	20250428	163600	188657105	2980	2980	2980	2980	0
244	20250428	163500	188657105	2980	2980	2980	2980	0
245	20250428	163400	188657105	2980	2980	2980	2980	0
246	20250428	163300	188657105	2980	2980	2980	2980	0
247	20250428	163200	188657105	2980	2980	2980	2980	0
248	20250428	163100	188657105	2980	2980	2980	2980	0
249	20250428	163000	188657105	2980	2980	2980	2980	0
250	20250428	162900	188657105	2980	2980	2980	2980	0
251	20250428	162800	188657105	2980	2980	2980	2980	0
252	20250428	162700	188657105	2980	2980	2980	2980	0
253	20250428	162600	188657105	2980	2980	2980	2980	0
254	20250428	162500	188657105	2980	2980	2980	2980	0
255	20250428	162400	188657105	2980	2980	2980	2980	0
256	20250428	162300	188657105	2980	2980	2980	2980	0
257	20250428	162200	188657105	2980	2980	2980	2980	0
258	20250428	162100	188657105	2980	2980	2980	2980	0
259	20250428	162000	188657105	2980	2980	2980	2980	0
260	20250428	161900	188657105	2980	2980	2980	2980	0
261	20250428	161800	188657105	2980	2980	2980	2980	0
262	20250428	161700	188657105	2980	2980	2980	2980	0
263	20250428	161600	188657105	2980	2980	2980	2980	0
264	20250428	161500	188657105	2980	2980	2980	2980	0
265	20250428	161400	188657105	2980	2980	2980	2980	0
266	20250428	161300	188657105	2980	2980	2980	2980	0
267	20250428	161200	188657105	2980	2980	2980	2980	0
268	20250428	161100	188657105	2980	2980	2980	2980	0
269	20250428	161000	188657105	2980	2980	2980	2980	0
270	20250428	160900	188657105	2980	2980	2980	2980	0
271	20250428	160800	188657105	2980	2980	2980	2980	0
272	20250428	160700	188657105	2980	2980	2980	2980	1046
273	20250428	160600	188657105	2980	2980	2980	2980	0
274	20250428	160500	188657105	2980	2980	2980	2980	0
275	20250428	160400	188657105	2980	2980	2980	2980	0
276	20250428	160300	188657105	2980	2980	2980	2980	0
277	20250428	160200	188657105	2980	2980	2980	2980	0
278	20250428	160100	188657105	2980	2980	2980	2980	0
279	20250428	160000	188657105	2980	2980	2980	2980	0
280	20250428	155900	188657105	2980	2980	2980	2980	0
281	20250428	155800	188657105	2980	2980	2980	2980	0
282	20250428	155700	188657105	2980	2980	2980	2980	0
283	20250428	155600	188657105	2980	2980	2980	2980	0
284	20250428	155500	188657105	2980	2980	2980	2980	0
285	20250428	155400	188657105	2980	2980	2980	2980	0
286	20250428	155300	188657105	2980	2980	2980	2980	0
287	20250428	155200	188657105	2980	2980	2980	2980	0
288	20250428	155100	188657105	2980	2980	2980	2980	0
289	20250428	155000	188657105	2980	2980	2980	2980	0
290	20250428	154900	188657105	2980	2980	2980	2980	0
291	20250428	154800	188657105	2980	2980	2980	2980	0
292	20250428	154700	188657105	2980	2980	2980	2980	0
293	20250428	154600	188657105	2980	2980	2980	2980	0
294	20250428	154500	188657105	2980	2980	2980	2980	0
295	20250428	154400	188657105	2980	2980	2980	2980	0
296	20250428	154300	188657105	2980	2980	2980	2980	0
297	20250428	154200	188657105	2980	2980	2980	2980	0
298	20250428	154100	188657105	2980	2980	2980	2980	0
299	20250428	154000	188657105	2980	2980	2980	2980	0
300	20250428	153900	188657105	2980	2980	2980	2980	0
301	20250428	153800	188657105	2980	2980	2980	2980	0
302	20250428	153700	188657105	2980	2980	2980	2980	1046
303	20250428	153600	188657105	2980	2980	2980	2980	0
304	20250428	153500	188657105	2980	2980	2980	2980	0
305	20250428	153400	188657105	2980	2980	2980	2980	0
306	20250428	153300	188657105	2980	2980	2980	2980	0
307	20250428	153200	188657105	2980	2980	2980	2980	0
308	20250428	153100	188657105	2980	2980	2980	2980	0
309	20250428	153000	188657105	2980	2980	2980	2980	1046
310	20250428	152900	185540025	2980	2980	2980	2980	0
311	20250428	152800	185540025	2980	2980	2980	2980	0
312	20250428	152700	185540025	2980	2980	2980	2980	0
313	20250428	152600	185540025	2980	2980	2980	2980	0
314	20250428	152500	185540025	2980	2980	2980	2980	0
315	20250428	152400	185540025	2980	2980	2980	2980	0
316	20250428	152300	185540025	2980	2980	2980	2980	0
317	20250428	152200	185540025	2980	2980	2980	2980	0
318	20250428	152100	185540025	2980	2980	2980	2980	0
319	20250428	152000	185540025	2980	2980	2980	2980	0
320	20250428	151900	185540025	2980	2995	2995	2980	17
321	20250428	151800	185489170	2985	2985	2985	2985	20
322	20250428	151700	185429470	2985	2985	2985	2985	136
323	20250428	151600	185023510	2985	2995	2995	2985	34
324	20250428	151500	184922000	2985	2985	2985	2985	17
325	20250428	151400	184871255	2995	2995	2995	2995	0
326	20250428	151300	184871255	2995	2995	2995	2995	0
327	20250428	151200	184871255	2995	2995	2995	2995	15
328	20250428	151100	184826330	2985	2990	2990	2985	368
329	20250428	151000	183727835	2995	2995	2995	2995	0
330	20250428	150900	183727835	2995	2995	2995	2995	44
331	20250428	150800	183596055	2995	2995	2995	2995	4
332	20250428	150700	183584075	2985	2985	2985	2985	0
333	20250428	150600	183584075	2985	2985	2985	2985	0
334	20250428	150500	183584075	2985	2990	2990	2985	368
335	20250428	150400	182485425	3000	3000	3000	3000	0
336	20250428	150300	182485425	3000	3000	3000	3000	30
337	20250428	150200	182395425	3000	3000	3000	3000	0
338	20250428	150100	182395425	3000	3000	3000	3000	0
339	20250428	150000	182395425	3000	2990	3000	2985	1313
340	20250428	145900	178475215	3000	3000	3000	3000	0
341	20250428	145800	178475215	3000	3000	3000	3000	5
342	20250428	145700	178460215	2995	2995	2995	2995	40
343	20250428	145600	178340415	3000	3000	3000	3000	0
344	20250428	145500	178340415	3000	3000	3000	3000	0
345	20250428	145400	178340415	3000	3000	3000	3000	5
346	20250428	145300	178325415	2995	2995	2995	2995	0
347	20250428	145200	178325415	2995	2995	2995	2995	0
348	20250428	145100	178325415	2995	2995	2995	2995	0
349	20250428	145000	178325415	2995	2995	2995	2995	80
350	20250428	144900	178085815	3000	3000	3000	3000	0
351	20250428	144800	178085815	3000	3000	3000	3000	25
352	20250428	144700	178010815	3000	3000	3000	3000	5
353	20250428	144600	177995815	3000	3000	3000	3000	0
354	20250428	144500	177995815	3000	3000	3000	3000	0
355	20250428	144400	177995815	3000	3000	3000	3000	0
356	20250428	144300	177995815	3000	3000	3000	3000	0
357	20250428	144200	177995815	3000	3000	3000	3000	5
358	20250428	144100	177980815	3000	3000	3000	3000	0
359	20250428	144000	177980815	3000	3000	3000	3000	0
360	20250428	143900	177980815	3000	3000	3000	2995	25
361	20250428	143800	177905840	3000	3000	3000	3000	0
362	20250428	143700	177905840	3000	3000	3000	3000	0
363	20250428	143600	177905840	3000	3000	3000	3000	25
364	20250428	143500	177830840	3000	3000	3000	3000	0
365	20250428	143400	177830840	3000	3000	3000	3000	0
366	20250428	143300	177830840	3000	3000	3000	3000	20
367	20250428	143200	177770840	3000	2985	3000	2985	4606
368	20250428	143100	164021630	2985	2980	2985	2980	4178
369	20250428	143000	151570995	2985	2985	2985	2985	10
370	20250428	142900	151541145	2990	2995	2995	2985	6941
371	20250428	142800	130820385	2995	2995	2995	2995	15
372	20250428	142700	130775460	2995	2995	2995	2995	0
373	20250428	142600	130775460	2995	2995	2995	2995	116
374	20250428	142500	130428040	2995	2995	2995	2995	9
375	20250428	142400	130401085	2995	2995	2995	2995	100
376	20250428	142300	130101585	2995	2995	2995	2995	4592
377	20250428	142200	116348545	2995	2995	2995	2995	0
378	20250428	142100	116348545	2995	2995	2995	2995	300
379	20250428	142000	115450045	2995	2995	2995	2995	0
380	20250428	141900	115450045	2995	2990	2995	2990	71
381	20250428	141800	115237730	2995	2995	2995	2995	0
382	20250428	141700	115237730	2995	2995	2995	2995	0
383	20250428	141600	115237730	2995	2995	2995	2995	0
384	20250428	141500	115237730	2995	2995	2995	2995	0
385	20250428	141400	115237730	2995	2995	2995	2995	0
386	20250428	141300	115237730	2995	2995	2995	2995	0
387	20250428	141200	115237730	2995	2995	2995	2995	0
388	20250428	141100	115237730	2995	2995	2995	2995	0
389	20250428	141000	115237730	2995	2990	2995	2990	90
390	20250428	140900	114968620	2995	2995	2995	2995	0
391	20250428	140800	114968620	2995	2995	2995	2995	0
392	20250428	140700	114968620	2995	2995	2995	2995	6
393	20250428	140600	114950650	2985	2985	2985	2985	30
394	20250428	140500	114861100	2995	2995	2995	2995	0
395	20250428	140400	114861100	2995	2995	2995	2995	5
396	20250428	140300	114846125	2995	2995	2995	2995	0
397	20250428	140200	114846125	2995	2995	2995	2995	0
398	20250428	140100	114846125	2995	2995	2995	2995	0
399	20250428	140000	114846125	2995	2995	2995	2995	0
400	20250428	135900	114846125	2995	2990	2995	2990	19
401	20250428	135800	114789245	2995	2995	2995	2995	25
402	20250428	135700	114714370	2985	2995	2995	2985	486
403	20250428	135600	113262870	2995	2995	2995	2995	5
404	20250428	135500	113247895	2995	2995	2995	2995	0
405	20250428	135400	113247895	2995	2995	2995	2995	0
406	20250428	135300	113247895	2995	2995	2995	2995	0
407	20250428	135200	113247895	2995	2995	2995	2995	0
408	20250428	135100	113247895	2995	2995	2995	2995	35
409	20250428	135000	113143070	2995	2995	2995	2995	0
410	20250428	134900	113143070	2995	2995	2995	2995	25
411	20250428	134800	113068195	2995	2995	2995	2995	0
412	20250428	134700	113068195	2995	2995	2995	2995	5
413	20250428	134600	113053220	2995	2995	2995	2995	0
414	20250428	134500	113053220	2995	2995	2995	2995	0
415	20250428	134400	113053220	2995	2995	2995	2995	0
416	20250428	134300	113053220	2995	2995	2995	2995	0
417	20250428	134200	113053220	2995	2995	2995	2995	5
418	20250428	134100	113038245	2995	2995	2995	2995	0
419	20250428	134000	113038245	2995	2995	2995	2995	0
420	20250428	133900	113038245	2995	2995	2995	2995	0
421	20250428	133800	113038245	2995	2995	2995	2995	5
422	20250428	133700	113023270	2990	2990	2990	2990	65
423	20250428	133600	112828920	2995	2995	2995	2995	0
424	20250428	133500	112828920	2995	2995	2995	2995	0
425	20250428	133400	112828920	2995	2995	2995	2995	20
426	20250428	133300	112769020	2995	2995	2995	2995	0
427	20250428	133200	112769020	2995	2995	2995	2995	19
428	20250428	133100	112712115	2995	2995	2995	2995	0
429	20250428	133000	112712115	2995	2995	2995	2995	5
430	20250428	132900	112697140	2995	2995	2995	2995	0
431	20250428	132800	112697140	2995	2995	2995	2995	0
432	20250428	132700	112697140	2995	2995	2995	2995	25
433	20250428	132600	112622265	2990	2990	2990	2990	81
434	20250428	132500	112380075	2995	2995	2995	2995	0
435	20250428	132400	112380075	2995	2995	2995	2995	5
436	20250428	132300	112365100	2995	2995	2995	2995	0
437	20250428	132200	112365100	2995	2995	2995	2995	0
438	20250428	132100	112365100	2995	2995	2995	2995	0
439	20250428	132000	112365100	2995	2995	2995	2995	0
440	20250428	131900	112365100	2995	2995	2995	2995	5
441	20250428	131800	112350125	2995	2995	2995	2995	0
442	20250428	131700	112350125	2995	2995	2995	2995	0
443	20250428	131600	112350125	2995	2995	2995	2995	0
444	20250428	131500	112350125	2995	2995	2995	2995	0
445	20250428	131400	112350125	2995	2995	2995	2995	5
446	20250428	131300	112335150	2995	2995	2995	2995	0
447	20250428	131200	112335150	2995	2995	2995	2995	30
448	20250428	131100	112245300	2990	2990	2990	2990	167
449	20250428	131000	111745970	2995	2995	2995	2995	100
450	20250428	130900	111446470	2990	2995	2995	2990	236
451	20250428	130800	110739665	2995	2985	2995	2985	2778
452	20250428	130700	102446285	2995	2995	2995	2995	0
453	20250428	130600	102446285	2995	2995	2995	2990	117
454	20250428	130500	102095875	2990	2995	2995	2990	1143
455	20250428	130400	98672625	2995	2995	2995	2995	5
456	20250428	130300	98657650	2990	2990	2990	2990	150
457	20250428	130200	98209150	3000	3000	3000	3000	0
458	20250428	130100	98209150	3000	3000	3000	3000	5
459	20250428	130000	98194150	2995	2995	2995	2995	57
460	20250428	125900	98023435	2995	2995	2995	2995	0
461	20250428	125800	98023435	2995	2995	2995	2995	0
462	20250428	125700	98023435	2995	2995	2995	2995	0
463	20250428	125600	98023435	2995	2995	2995	2995	0
464	20250428	125500	98023435	2995	2995	2995	2995	0
465	20250428	125400	98023435	2995	2995	2995	2995	0
466	20250428	125300	98023435	2995	2995	2995	2995	0
467	20250428	125200	98023435	2995	2995	2995	2995	0
468	20250428	125100	98023435	2995	2995	2995	2995	0
469	20250428	125000	98023435	2995	2995	2995	2995	0
470	20250428	124900	98023435	2995	2995	2995	2995	30
471	20250428	124800	97933585	3000	3000	3000	3000	0
472	20250428	124700	97933585	3000	3000	3000	3000	0
473	20250428	124600	97933585	3000	2995	3000	2995	2005
474	20250428	124500	91928585	2995	2995	2995	2995	25
475	20250428	124400	91853710	2995	2995	2995	2995	5
476	20250428	124300	91838735	2995	2995	2995	2995	0
477	20250428	124200	91838735	2995	2995	2995	2995	18
478	20250428	124100	91784825	2995	2995	2995	2995	0
479	20250428	124000	91784825	2995	2995	2995	2995	1
480	20250428	123900	91781830	2995	2995	2995	2995	125
481	20250428	123800	91407455	2995	2995	2995	2995	5
482	20250428	123700	91392480	2995	2995	2995	2995	36
483	20250428	123600	91284660	2995	2985	2995	2985	2980
484	20250428	123500	82388085	2995	2995	2995	2995	0
485	20250428	123400	82388085	2995	2995	2995	2995	0
486	20250428	123300	82388085	2995	2995	2995	2995	0
487	20250428	123200	82388085	2995	2995	2995	2995	25
488	20250428	123100	82313210	2995	2995	2995	2995	0
489	20250428	123000	82313210	2995	2990	2995	2990	30
490	20250428	122900	82223485	2995	2995	2995	2995	0
491	20250428	122800	82223485	2995	2995	2995	2995	25
492	20250428	122700	82148610	2995	2990	2995	2990	51
493	20250428	122600	81996095	2995	2995	2995	2995	2130
494	20250428	122500	75616745	2995	2995	2995	2995	0
495	20250428	122400	75616745	2995	2995	2995	2995	5
496	20250428	122300	75601770	2990	2990	2990	2990	15
497	20250428	122200	75556920	2995	2995	2995	2995	0
498	20250428	122100	75556920	2995	2990	2995	2990	31
499	20250428	122000	75464200	2990	2990	2990	2990	30
500	20250428	121900	75374500	2995	2995	2995	2995	0
501	20250428	121800	75374500	2995	2995	2995	2995	0
502	20250428	121700	75374500	2995	2995	2995	2995	0
503	20250428	121600	75374500	2995	2990	2995	2990	401
504	20250428	121500	74175505	2995	2995	2995	2995	0
505	20250428	121400	74175505	2995	2995	2995	2995	27
506	20250428	121300	74094640	2995	3000	3000	2995	6
507	20250428	121200	74076645	2995	2995	2995	2995	0
508	20250428	121100	74076645	2995	2995	2995	2995	0
509	20250428	121000	74076645	2995	2995	2995	2995	0
510	20250428	120900	74076645	2995	2995	2995	2995	0
511	20250428	120800	74076645	2995	2995	2995	2995	2
512	20250428	120700	74070655	2995	2995	2995	2995	1
513	20250428	120600	74067660	2990	2990	2990	2990	550
514	20250428	120500	72423160	2995	2995	2995	2995	0
515	20250428	120400	72423160	2995	2995	2995	2995	5
516	20250428	120300	72408185	2995	2995	2995	2995	0
517	20250428	120200	72408185	2995	2995	2995	2995	0
518	20250428	120100	72408185	2995	2995	2995	2995	0
519	20250428	120000	72408185	2995	2995	2995	2995	0
520	20250428	115900	72408185	2995	2995	2995	2995	0
521	20250428	115800	72408185	2995	2995	2995	2995	0
522	20250428	115700	72408185	2995	2995	2995	2995	67
523	20250428	115600	72207520	3000	3000	3000	3000	0
524	20250428	115500	72207520	3000	3000	3000	3000	0
525	20250428	115400	72207520	3000	3000	3000	3000	57
526	20250428	115300	72036520	3000	3000	3000	3000	0
527	20250428	115200	72036520	3000	3000	3000	3000	0
528	20250428	115100	72036520	3000	3000	3000	3000	0
529	20250428	115000	72036520	3000	3000	3000	3000	5
530	20250428	114900	72021520	3000	3000	3000	3000	0
531	20250428	114800	72021520	3000	3000	3000	3000	0
532	20250428	114700	72021520	3000	3000	3000	3000	0
533	20250428	114600	72021520	3000	3000	3000	3000	5
534	20250428	114500	72006520	3000	3000	3000	3000	0
535	20250428	114400	72006520	3000	3000	3000	3000	78
536	20250428	114300	71772520	3000	3000	3000	3000	0
537	20250428	114200	71772520	3000	3000	3000	3000	0
538	20250428	114100	71772520	3000	3000	3000	3000	0
539	20250428	114000	71772520	3000	3000	3000	3000	0
540	20250428	113900	71772520	3000	3000	3000	3000	0
541	20250428	113800	71772520	3000	3000	3000	3000	0
542	20250428	113700	71772520	3000	3000	3000	3000	0
543	20250428	113600	71772520	3000	3000	3000	3000	0
544	20250428	113500	71772520	3000	3000	3000	3000	17
545	20250428	113400	71721520	3000	3000	3000	3000	0
546	20250428	113300	71721520	3000	3000	3000	3000	5
547	20250428	113200	71706520	3000	3000	3000	3000	78
548	20250428	113100	71472520	3005	3005	3005	3005	24
549	20250428	113000	71400400	3000	3000	3000	3000	0
550	20250428	112900	71400400	3000	3000	3000	3000	0
551	20250428	112800	71400400	3000	3000	3000	3000	0
552	20250428	112700	71400400	3000	3000	3000	3000	0
553	20250428	112600	71400400	3000	3000	3000	3000	0
554	20250428	112500	71400400	3000	3000	3000	3000	5
555	20250428	112400	71385400	3000	3000	3000	3000	0
556	20250428	112300	71385400	3000	3000	3000	3000	0
557	20250428	112200	71385400	3000	3000	3000	3000	0
558	20250428	112100	71385400	3000	3000	3000	3000	0
559	20250428	112000	71385400	3000	3000	3000	3000	7
560	20250428	111900	71364400	2995	2995	2995	2995	0
561	20250428	111800	71364400	2995	2995	2995	2995	0
562	20250428	111700	71364400	2995	2995	2995	2995	44
563	20250428	111600	71232620	2995	2995	2995	2995	0
564	20250428	111500	71232620	2995	3005	3005	2995	537
565	20250428	111400	69624045	3010	3010	3010	3010	59
566	20250428	111300	69446455	3010	3010	3010	3010	0
567	20250428	111200	69446455	3010	3010	3010	3010	0
568	20250428	111100	69446455	3010	3010	3010	3010	22
569	20250428	111000	69380235	3010	3010	3010	3010	0
570	20250428	110900	69380235	3010	3010	3010	3010	0
571	20250428	110800	69380235	3010	3010	3010	3010	6
572	20250428	110700	69362175	3010	3010	3010	3010	0
573	20250428	110600	69362175	3010	3010	3010	3010	45
574	20250428	110500	69226725	3020	3020	3020	3020	0
575	20250428	110400	69226725	3020	2995	3020	2995	4546
576	20250428	110300	55611330	2995	2995	2995	2995	0
577	20250428	110200	55611330	2995	2995	2995	2995	10
578	20250428	110100	55581380	2995	2995	2995	2995	743
579	20250428	110000	53356095	2995	2995	2995	2995	22
580	20250428	105900	53290205	2990	2990	2990	2990	0
581	20250428	105800	53290205	2990	2990	2990	2990	22
582	20250428	105700	53224425	2990	2990	2990	2990	140
583	20250428	105600	52805825	2990	2990	2990	2990	25
584	20250428	105500	52731075	2990	2990	2990	2990	5
585	20250428	105400	52716125	2990	2990	2990	2990	0
586	20250428	105300	52716125	2990	2990	2990	2990	3
587	20250428	105200	52707155	2990	2990	2990	2990	363
588	20250428	105100	51621785	2990	2990	2990	2990	38
589	20250428	105000	51508165	2990	2990	2990	2990	60
590	20250428	104900	51328765	2990	2990	2990	2990	44
591	20250428	104800	51197205	2990	2990	2990	2990	22
592	20250428	104700	51131425	2990	2990	2990	2990	0
593	20250428	104600	51131425	2990	2990	2990	2985	21
594	20250428	104500	51068650	2990	2990	2990	2990	316
595	20250428	104400	50123810	2990	2990	2990	2990	0
596	20250428	104300	50123810	2990	2990	2990	2990	0
597	20250428	104200	50123810	2990	2990	2990	2990	4
598	20250428	104100	50111850	2990	2990	2990	2990	27
599	20250428	104000	50031120	2990	2990	2990	2990	9
600	20250428	103900	50004210	2995	2995	2995	2995	0
601	20250428	103800	50004210	2995	2995	2995	2995	0
602	20250428	103700	50004210	2995	2990	2995	2985	47
603	20250428	103600	49863695	2990	2990	2990	2990	5
604	20250428	103500	49848745	2990	2990	2990	2990	0
605	20250428	103400	49848745	2990	2995	2995	2990	1033
606	20250428	103300	46760050	2995	2995	2995	2995	500
607	20250428	103200	45262550	2990	2990	2990	2990	0
608	20250428	103100	45262550	2990	2990	2990	2990	3
609	20250428	103000	45253580	2990	2990	2990	2990	18
610	20250428	102900	45199760	2990	2990	2990	2990	8
611	20250428	102800	45175840	2990	2990	2990	2990	0
612	20250428	102700	45175840	2990	2990	2990	2990	727
613	20250428	102600	43002110	2995	2995	2995	2995	47
614	20250428	102500	42861345	2995	2995	2995	2995	0
615	20250428	102400	42861345	2995	2995	2995	2995	0
616	20250428	102300	42861345	2995	2995	2995	2995	0
617	20250428	102200	42861345	2995	2995	2995	2995	50
618	20250428	102100	42711595	3000	3000	3000	3000	2
619	20250428	102000	42705595	3000	3000	3000	3000	0
620	20250428	101900	42705595	3000	3000	3000	3000	0
621	20250428	101800	42705595	3000	3000	3000	3000	1
622	20250428	101700	42702595	3000	3000	3000	3000	31
623	20250428	101600	42609595	3010	3010	3010	3010	0
624	20250428	101500	42609595	3010	3010	3010	3010	0
625	20250428	101400	42609595	3010	3010	3010	3010	0
626	20250428	101300	42609595	3010	3010	3010	3010	1
627	20250428	101200	42606585	3000	3000	3000	3000	0
628	20250428	101100	42606585	3000	3005	3010	3000	97
629	20250428	101000	42315230	3010	3010	3010	3010	0
630	20250428	100900	42315230	3010	3010	3010	3010	400
631	20250428	100800	41111230	3000	3000	3000	3000	0
632	20250428	100700	41111230	3000	3000	3000	3000	0
633	20250428	100600	41111230	3000	3020	3020	3000	14
634	20250428	100500	41069030	3005	3005	3005	3005	22
635	20250428	100400	41002920	3020	2990	3020	2990	3489
636	20250428	100300	30565630	2990	2990	2990	2990	18
637	20250428	100200	30511810	2990	2990	2990	2990	2022
638	20250428	100100	24466030	2990	2990	2990	2990	2417
639	20250428	100000	17239200	2990	2990	2990	2990	33
640	20250428	095900	17140530	2990	2990	2990	2990	463
641	20250428	095800	15756160	2990	2990	2990	2990	0
642	20250428	095700	15756160	2990	2990	2990	2990	0
643	20250428	095600	15756160	2990	2990	2990	2990	32
644	20250428	095500	15660480	2990	2985	2990	2985	337
645	20250428	095400	14654520	2985	2985	2985	2985	25
646	20250428	095300	14579895	2985	2990	2990	2985	435
647	20250428	095200	13279950	2995	2995	2995	2995	93
648	20250428	095100	13001415	2995	2995	2995	2995	5
649	20250428	095000	12986440	2995	2995	2995	2995	1
650	20250428	094900	12983445	2995	2995	2995	2995	1
651	20250428	094800	12980450	2995	2995	2995	2995	25
652	20250428	094700	12905575	2995	3000	3005	2995	946
653	20250428	094600	10067435	3005	3005	3005	3005	1
654	20250428	094500	10064430	3005	3005	3005	3005	1
655	20250428	094400	10061425	3005	3005	3005	3005	0
656	20250428	094300	10061425	3005	3005	3005	3005	0
657	20250428	094200	10061425	3005	3005	3005	3005	0
658	20250428	094100	10061425	3005	3005	3005	3005	4
659	20250428	094000	10049405	3010	3010	3010	3010	3
660	20250428	093900	10040375	3010	3010	3010	3010	0
661	20250428	093800	10040375	3010	3010	3010	3010	0
662	20250428	093700	10040375	3010	3010	3010	3010	0
663	20250428	093600	10040375	3010	3000	3010	3000	91
664	20250428	093500	9767345	3010	2995	3010	2995	49
665	20250428	093400	9620515	3010	3010	3010	3010	0
666	20250428	093300	9620515	3010	3010	3010	3010	0
667	20250428	093200	9620515	3010	3010	3010	3010	1
668	20250428	093100	9617505	3000	3015	3015	3000	21
669	20250428	093000	9554460	3015	3015	3015	3015	0
670	20250428	092900	9554460	3015	3005	3015	3005	34
671	20250428	092800	9452280	3015	3000	3015	3000	134
672	20250428	092700	9050265	3025	3025	3025	3025	0
673	20250428	092600	9050265	3025	3025	3025	3025	0
674	20250428	092500	9050265	3025	3005	3025	3005	11
675	20250428	092400	9017190	3030	3030	3030	3030	0
676	20250428	092300	9017190	3030	3010	3030	3000	354
677	20250428	092200	7952060	3005	3005	3005	3005	15
678	20250428	092100	7906985	3010	3010	3010	3010	74
679	20250428	092000	7684245	3010	3010	3010	3010	0
680	20250428	091900	7684245	3010	3010	3010	3010	0
681	20250428	091800	7684245	3010	3005	3010	3005	140
682	20250428	091700	7263525	3005	3000	3005	2995	1094
683	20250428	091600	3986200	3010	3010	3010	3000	131
684	20250428	091500	3592670	3000	3010	3015	3000	261
685	20250428	091400	2809645	3005	3005	3005	3005	500
686	20250428	091300	1307145	3030	3030	3030	3030	0
687	20250428	091200	1307145	3030	3030	3030	3030	0
688	20250428	091100	1307145	3030	3030	3030	3030	1
689	20250428	091000	1304115	3025	3015	3025	3005	328
690	20250428	090900	317200	3050	3050	3050	3050	0
691	20250428	090800	317200	3050	3050	3050	3050	0
692	20250428	090700	317200	3050	3050	3050	3050	0
693	20250428	090600	317200	3050	3050	3050	3050	0
694	20250428	090500	317200	3050	3050	3050	3050	0
695	20250428	090400	317200	3050	3050	3050	3050	0
696	20250428	090300	317200	3050	3050	3050	3050	0
697	20250428	090200	317200	3050	3050	3050	3050	0
698	20250428	090100	317200	3050	3050	3050	3050	0
699	20250428	090000	317200	3050	3050	3050	3050	104