KissMeData/026890/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	185400	438396620	9680	9680	9680	9680	1153
3	20250428	185300	438396620	9680	9680	9680	9680	0
4	20250428	185200	438396620	9680	9680	9680	9680	0
5	20250428	185100	438396620	9680	9680	9680	9680	0
6	20250428	185000	438396620	9680	9680	9680	9680	0
7	20250428	184900	438396620	9680	9680	9680	9680	0
8	20250428	184800	438396620	9680	9680	9680	9680	0
9	20250428	184700	438396620	9680	9680	9680	9680	0
10	20250428	184600	438396620	9680	9680	9680	9680	0
11	20250428	184500	438396620	9680	9680	9680	9680	0
12	20250428	184400	438396620	9680	9680	9680	9680	0
13	20250428	184300	438396620	9680	9680	9680	9680	0
14	20250428	184200	438396620	9680	9680	9680	9680	0
15	20250428	184100	438396620	9680	9680	9680	9680	0
16	20250428	184000	438396620	9680	9680	9680	9680	0
17	20250428	183900	438396620	9680	9680	9680	9680	0
18	20250428	183800	438396620	9680	9680	9680	9680	0
19	20250428	183700	438396620	9680	9680	9680	9680	0
20	20250428	183600	438396620	9680	9680	9680	9680	0
21	20250428	183500	438396620	9680	9680	9680	9680	0
22	20250428	183400	438396620	9680	9680	9680	9680	0
23	20250428	183300	438396620	9680	9680	9680	9680	0
24	20250428	183200	438396620	9680	9680	9680	9680	0
25	20250428	183100	438396620	9680	9680	9680	9680	0
26	20250428	183000	438396620	9680	9680	9680	9680	0
27	20250428	182900	438396620	9680	9680	9680	9680	0
28	20250428	182800	438396620	9680	9680	9680	9680	0
29	20250428	182700	438396620	9680	9680	9680	9680	0
30	20250428	182600	438396620	9680	9680	9680	9680	0
31	20250428	182500	438396620	9680	9680	9680	9680	0
32	20250428	182400	438396620	9680	9680	9680	9680	1153
33	20250428	182300	438396620	9680	9680	9680	9680	0
34	20250428	182200	438396620	9680	9680	9680	9680	0
35	20250428	182100	438396620	9680	9680	9680	9680	0
36	20250428	182000	438396620	9680	9680	9680	9680	0
37	20250428	181900	438396620	9680	9680	9680	9680	0
38	20250428	181800	438396620	9680	9680	9680	9680	0
39	20250428	181700	438396620	9680	9680	9680	9680	0
40	20250428	181600	438396620	9680	9680	9680	9680	0
41	20250428	181500	438396620	9680	9680	9680	9680	0
42	20250428	181400	438396620	9680	9680	9680	9680	0
43	20250428	181300	438396620	9680	9680	9680	9680	0
44	20250428	181200	438396620	9680	9680	9680	9680	0
45	20250428	181100	438396620	9680	9680	9680	9680	0
46	20250428	181000	438396620	9680	9680	9680	9680	0
47	20250428	180900	438396620	9680	9680	9680	9680	0
48	20250428	180800	438396620	9680	9680	9680	9680	0
49	20250428	180700	438396620	9680	9680	9680	9680	0
50	20250428	180600	438396620	9680	9680	9680	9680	0
51	20250428	180500	438396620	9680	9680	9680	9680	0
52	20250428	180400	438396620	9680	9680	9680	9680	0
53	20250428	180300	438396620	9680	9680	9680	9680	0
54	20250428	180200	438396620	9680	9680	9680	9680	0
55	20250428	180100	438396620	9680	9680	9680	9680	0
56	20250428	180000	438396620	9680	9680	9680	9680	0
57	20250428	175900	438396620	9680	9680	9680	9680	0
58	20250428	175800	438396620	9680	9680	9680	9680	0
59	20250428	175700	438396620	9680	9680	9680	9680	0
60	20250428	175600	438396620	9680	9680	9680	9680	0
61	20250428	175500	438396620	9680	9680	9680	9680	0
62	20250428	175400	438396620	9680	9680	9680	9680	1153
63	20250428	175300	438396620	9680	9680	9680	9680	0
64	20250428	175200	438396620	9680	9680	9680	9680	0
65	20250428	175100	438396620	9680	9680	9680	9680	0
66	20250428	175000	438396620	9680	9680	9680	9680	0
67	20250428	174900	438396620	9680	9680	9680	9680	0
68	20250428	174800	438396620	9680	9680	9680	9680	0
69	20250428	174700	438396620	9680	9680	9680	9680	0
70	20250428	174600	438396620	9680	9680	9680	9680	0
71	20250428	174500	438396620	9680	9680	9680	9680	0
72	20250428	174400	438396620	9680	9680	9680	9680	0
73	20250428	174300	438396620	9680	9680	9680	9680	0
74	20250428	174200	438396620	9680	9680	9680	9680	0
75	20250428	174100	438396620	9680	9680	9680	9680	0
76	20250428	174000	438396620	9680	9680	9680	9680	0
77	20250428	173900	438396620	9680	9680	9680	9680	0
78	20250428	173800	438396620	9680	9680	9680	9680	0
79	20250428	173700	438396620	9680	9680	9680	9680	0
80	20250428	173600	438396620	9680	9680	9680	9680	0
81	20250428	173500	438396620	9680	9680	9680	9680	0
82	20250428	173400	438396620	9680	9680	9680	9680	0
83	20250428	173300	438396620	9680	9680	9680	9680	0
84	20250428	173200	438396620	9680	9680	9680	9680	0
85	20250428	173100	438396620	9680	9680	9680	9680	0
86	20250428	173000	438396620	9680	9680	9680	9680	0
87	20250428	172900	438396620	9680	9680	9680	9680	0
88	20250428	172800	438396620	9680	9680	9680	9680	0
89	20250428	172700	438396620	9680	9680	9680	9680	0
90	20250428	172600	438396620	9680	9680	9680	9680	0
91	20250428	172500	438396620	9680	9680	9680	9680	0
92	20250428	172400	438396620	9680	9680	9680	9680	1153
93	20250428	172300	438396620	9680	9680	9680	9680	0
94	20250428	172200	438396620	9680	9680	9680	9680	0
95	20250428	172100	438396620	9680	9680	9680	9680	0
96	20250428	172000	438396620	9680	9680	9680	9680	0
97	20250428	171900	438396620	9680	9680	9680	9680	0
98	20250428	171800	438396620	9680	9680	9680	9680	0
99	20250428	171700	438396620	9680	9680	9680	9680	0
100	20250428	171600	438396620	9680	9680	9680	9680	0
101	20250428	171500	438396620	9680	9680	9680	9680	0
102	20250428	171400	438396620	9680	9680	9680	9680	0
103	20250428	171300	438396620	9680	9680	9680	9680	0
104	20250428	171200	438396620	9680	9680	9680	9680	0
105	20250428	171100	438396620	9680	9680	9680	9680	0
106	20250428	171000	438396620	9680	9680	9680	9680	0
107	20250428	170900	438396620	9680	9680	9680	9680	0
108	20250428	170800	438396620	9680	9680	9680	9680	0
109	20250428	170700	438396620	9680	9680	9680	9680	0
110	20250428	170600	438396620	9680	9680	9680	9680	0
111	20250428	170500	438396620	9680	9680	9680	9680	0
112	20250428	170400	438396620	9680	9680	9680	9680	0
113	20250428	170300	438396620	9680	9680	9680	9680	0
114	20250428	170200	438396620	9680	9680	9680	9680	0
115	20250428	170100	438396620	9680	9680	9680	9680	0
116	20250428	170000	438396620	9680	9680	9680	9680	0
117	20250428	165900	438396620	9680	9680	9680	9680	0
118	20250428	165800	438396620	9680	9680	9680	9680	0
119	20250428	165700	438396620	9680	9680	9680	9680	0
120	20250428	165600	438396620	9680	9680	9680	9680	0
121	20250428	165500	438396620	9680	9680	9680	9680	0
122	20250428	165400	438396620	9680	9680	9680	9680	1153
123	20250428	165300	438396620	9680	9680	9680	9680	0
124	20250428	165200	438396620	9680	9680	9680	9680	0
125	20250428	165100	438396620	9680	9680	9680	9680	0
126	20250428	165000	438396620	9680	9680	9680	9680	0
127	20250428	164900	438396620	9680	9680	9680	9680	0
128	20250428	164800	438396620	9680	9680	9680	9680	0
129	20250428	164700	438396620	9680	9680	9680	9680	0
130	20250428	164600	438396620	9680	9680	9680	9680	0
131	20250428	164500	438396620	9680	9680	9680	9680	0
132	20250428	164400	438396620	9680	9680	9680	9680	0
133	20250428	164300	438396620	9680	9680	9680	9680	0
134	20250428	164200	438396620	9680	9680	9680	9680	0
135	20250428	164100	438396620	9680	9680	9680	9680	0
136	20250428	164000	438396620	9680	9680	9680	9680	0
137	20250428	163900	438396620	9680	9680	9680	9680	0
138	20250428	163800	438396620	9680	9680	9680	9680	0
139	20250428	163700	438396620	9680	9680	9680	9680	0
140	20250428	163600	438396620	9680	9680	9680	9680	0
141	20250428	163500	438396620	9680	9680	9680	9680	0
142	20250428	163400	438396620	9680	9680	9680	9680	0
143	20250428	163300	438396620	9680	9680	9680	9680	0
144	20250428	163200	438396620	9680	9680	9680	9680	0
145	20250428	163100	438396620	9680	9680	9680	9680	0
146	20250428	163000	438396620	9680	9680	9680	9680	0
147	20250428	162900	438396620	9680	9680	9680	9680	0
148	20250428	162800	438396620	9680	9680	9680	9680	0
149	20250428	162700	438396620	9680	9680	9680	9680	0
150	20250428	162600	438396620	9680	9680	9680	9680	0
151	20250428	162500	438396620	9680	9680	9680	9680	0
152	20250428	162400	438396620	9680	9680	9680	9680	1153
153	20250428	162300	438396620	9680	9680	9680	9680	0
154	20250428	162200	438396620	9680	9680	9680	9680	0
155	20250428	162100	438396620	9680	9680	9680	9680	0
156	20250428	162000	438396620	9680	9680	9680	9680	0
157	20250428	161900	438396620	9680	9680	9680	9680	0
158	20250428	161800	438396620	9680	9680	9680	9680	0
159	20250428	161700	438396620	9680	9680	9680	9680	0
160	20250428	161600	438396620	9680	9680	9680	9680	0
161	20250428	161500	438396620	9680	9680	9680	9680	0
162	20250428	161400	438396620	9680	9680	9680	9680	0
163	20250428	161300	438396620	9680	9680	9680	9680	0
164	20250428	161200	438396620	9680	9680	9680	9680	0
165	20250428	161100	438396620	9680	9680	9680	9680	0
166	20250428	161000	438396620	9680	9680	9680	9680	0
167	20250428	160900	438396620	9680	9680	9680	9680	0
168	20250428	160800	438396620	9680	9680	9680	9680	0
169	20250428	160700	438396620	9680	9680	9680	9680	0
170	20250428	160600	438396620	9680	9680	9680	9680	0
171	20250428	160500	438396620	9680	9680	9680	9680	0
172	20250428	160400	438396620	9680	9680	9680	9680	0
173	20250428	160300	438396620	9680	9680	9680	9680	0
174	20250428	160200	438396620	9680	9680	9680	9680	0
175	20250428	160100	438396620	9680	9680	9680	9680	0
176	20250428	160000	438396620	9680	9680	9680	9680	0
177	20250428	155900	438396620	9680	9680	9680	9680	0
178	20250428	155800	438396620	9680	9680	9680	9680	0
179	20250428	155700	438396620	9680	9680	9680	9680	0
180	20250428	155600	438396620	9680	9680	9680	9680	0
181	20250428	155500	438396620	9680	9680	9680	9680	0
182	20250428	155400	438396620	9680	9680	9680	9680	1153
183	20250428	155300	438396620	9680	9680	9680	9680	0
184	20250428	155200	438396620	9680	9680	9680	9680	0
185	20250428	155100	438396620	9680	9680	9680	9680	0
186	20250428	155000	438396620	9680	9680	9680	9680	0
187	20250428	154900	438396620	9680	9680	9680	9680	0
188	20250428	154800	438396620	9680	9680	9680	9680	0
189	20250428	154700	438396620	9680	9680	9680	9680	0
190	20250428	154600	438396620	9680	9680	9680	9680	0
191	20250428	154500	438396620	9680	9680	9680	9680	0
192	20250428	154400	438396620	9680	9680	9680	9680	0
193	20250428	154300	438396620	9680	9680	9680	9680	0
194	20250428	154200	438396620	9680	9680	9680	9680	0
195	20250428	154100	438396620	9680	9680	9680	9680	0
196	20250428	154000	438396620	9680	9680	9680	9680	0
197	20250428	153900	438396620	9680	9680	9680	9680	0
198	20250428	153800	438396620	9680	9680	9680	9680	0
199	20250428	153700	438396620	9680	9680	9680	9680	0
200	20250428	153600	438396620	9680	9680	9680	9680	0
201	20250428	153500	438396620	9680	9680	9680	9680	0
202	20250428	153400	438396620	9680	9680	9680	9680	0
203	20250428	153300	438396620	9680	9680	9680	9680	0
204	20250428	153200	438396620	9680	9680	9680	9680	0
205	20250428	153100	438396620	9680	9680	9680	9680	0
206	20250428	153000	438396620	9680	9680	9680	9680	1153
207	20250428	152900	427235580	9670	9670	9670	9670	0
208	20250428	152800	427235580	9670	9670	9670	9670	0
209	20250428	152700	427235580	9670	9670	9670	9670	0
210	20250428	152600	427235580	9670	9670	9670	9670	0
211	20250428	152500	427235580	9670	9670	9670	9670	0
212	20250428	152400	427235580	9670	9670	9670	9670	0
213	20250428	152300	427235580	9670	9670	9670	9670	0
214	20250428	152200	427235580	9670	9670	9670	9670	0
215	20250428	152100	427235580	9670	9670	9670	9670	0
216	20250428	152000	427235580	9670	9670	9670	9670	0
217	20250428	151900	427235580	9670	9680	9690	9670	444
218	20250428	151800	422938320	9680	9680	9690	9680	340
219	20250428	151700	419644190	9680	9680	9690	9680	17
220	20250428	151600	419479540	9680	9680	9690	9680	16
221	20250428	151500	419324600	9680	9680	9680	9680	168
222	20250428	151400	417698360	9690	9680	9690	9680	20
223	20250428	151300	417504680	9690	9690	9690	9690	226
224	20250428	151200	415314740	9690	9690	9690	9690	26
225	20250428	151100	415062800	9690	9700	9700	9690	522
226	20250428	151000	410000090	9700	9700	9710	9700	693
227	20250428	150900	403277820	9710	9700	9710	9700	1084
228	20250428	150800	392753110	9700	9700	9700	9700	3
229	20250428	150700	392724010	9700	9700	9710	9700	27
230	20250428	150600	392461950	9700	9700	9710	9700	16
231	20250428	150500	392306740	9700	9710	9710	9700	124
232	20250428	150400	391103710	9700	9700	9710	9700	19
233	20250428	150300	390919400	9700	9710	9710	9700	164
234	20250428	150200	389328100	9710	9710	9710	9700	56
235	20250428	150100	388784600	9700	9700	9700	9700	46
236	20250428	150000	388338400	9700	9720	9730	9700	1381
237	20250428	145900	374928300	9730	9720	9730	9720	31
238	20250428	145800	374626970	9720	9720	9720	9720	11
239	20250428	145700	374520050	9720	9720	9720	9720	13
240	20250428	145600	374393690	9720	9720	9720	9720	50
241	20250428	145500	373907690	9720	9730	9730	9720	9
242	20250428	145400	373820200	9720	9720	9720	9720	12
243	20250428	145300	373703560	9720	9720	9720	9720	11
244	20250428	145200	373596640	9720	9720	9720	9720	1
245	20250428	145100	373586920	9720	9720	9720	9720	0
246	20250428	145000	373586920	9720	9720	9720	9720	2
247	20250428	144900	373567480	9730	9720	9730	9720	107
248	20250428	144800	372526450	9730	9720	9730	9720	50
249	20250428	144700	372040430	9720	9730	9730	9720	5
250	20250428	144600	371991810	9720	9720	9720	9720	31
251	20250428	144500	371690490	9730	9720	9730	9710	74
252	20250428	144400	370971370	9720	9710	9720	9710	22
253	20250428	144300	370757640	9720	9710	9720	9710	59
254	20250428	144200	370184400	9720	9720	9720	9710	181
255	20250428	144100	368425090	9720	9710	9720	9710	288
256	20250428	144000	365628590	9720	9730	9730	9710	157
257	20250428	143900	364101740	9720	9720	9720	9720	289
258	20250428	143800	361292660	9730	9720	9730	9720	166
259	20250428	143700	359679130	9720	9720	9740	9720	34
260	20250428	143600	359348600	9720	9730	9730	9720	271
261	20250428	143500	356712250	9730	9730	9740	9730	19
262	20250428	143400	356527350	9730	9730	9730	9730	10
263	20250428	143300	356430050	9730	9730	9730	9730	6
264	20250428	143200	356371670	9730	9740	9740	9730	244
265	20250428	143100	353996240	9740	9740	9740	9740	0
266	20250428	143000	353996240	9740	9740	9740	9740	34
267	20250428	142900	353665080	9740	9740	9740	9740	23
268	20250428	142800	353441060	9750	9740	9750	9740	208
269	20250428	142700	351415120	9740	9750	9750	9740	1216
270	20250428	142600	339560920	9760	9750	9760	9750	102
271	20250428	142500	338566400	9760	9760	9770	9750	826
272	20250428	142400	330504250	9760	9760	9770	9760	287
273	20250428	142300	327702640	9760	9760	9760	9760	11
274	20250428	142200	327595280	9760	9760	9770	9760	189
275	20250428	142100	325750140	9760	9760	9760	9760	0
276	20250428	142000	325750140	9760	9770	9770	9760	451
277	20250428	141900	321344310	9760	9760	9760	9760	66
278	20250428	141800	320700150	9770	9770	9770	9770	664
279	20250428	141700	314212870	9770	9790	9790	9770	539
280	20250428	141600	308944010	9790	9790	9790	9790	0
281	20250428	141500	308944010	9790	9790	9790	9790	0
282	20250428	141400	308944010	9790	9790	9790	9790	4
283	20250428	141300	308904850	9780	9780	9780	9780	0
284	20250428	141200	308904850	9780	9790	9790	9780	70
285	20250428	141100	308219600	9780	9780	9780	9780	0
286	20250428	141000	308219600	9780	9780	9790	9780	120
287	20250428	140900	307045610	9780	9780	9780	9780	10
288	20250428	140800	306947810	9810	9810	9810	9810	0
289	20250428	140700	306947810	9810	9780	9810	9780	681
290	20250428	140600	300285430	9780	9780	9780	9780	249
291	20250428	140500	297850210	9770	9770	9770	9770	0
292	20250428	140400	297850210	9770	9770	9770	9770	22
293	20250428	140300	297635270	9780	9780	9780	9770	334
294	20250428	140200	294368790	9780	9780	9780	9780	5
295	20250428	140100	294319890	9780	9780	9780	9780	0
296	20250428	140000	294319890	9780	9780	9780	9780	7
297	20250428	135900	294251430	9780	9780	9780	9780	50
298	20250428	135800	293762430	9780	9780	9780	9780	0
299	20250428	135700	293762430	9780	9780	9780	9780	1
300	20250428	135600	293752650	9770	9770	9850	9770	2620
301	20250428	135500	268097330	9780	9770	9780	9760	937
302	20250428	135400	258942470	9780	9800	9820	9760	3218
303	20250428	135300	227448170	9810	9810	9810	9810	0
304	20250428	135200	227448170	9810	9810	9810	9810	1
305	20250428	135100	227438360	9800	9800	9800	9800	1
306	20250428	135000	227428560	9820	9810	9820	9810	394
307	20250428	134900	223563320	9810	9810	9810	9810	6
308	20250428	134800	223504460	9820	9800	9860	9800	3440
309	20250428	134700	189731010	9790	9790	9790	9790	9
310	20250428	134600	189642900	9800	9790	9800	9790	196
311	20250428	134500	187723690	9790	9790	9790	9790	12
312	20250428	134400	187606210	9800	9800	9800	9790	1309
313	20250428	134300	174780420	9800	9800	9810	9800	33
314	20250428	134200	174456950	9800	9800	9800	9800	58
315	20250428	134100	173888550	9800	9800	9800	9800	11
316	20250428	134000	173780750	9800	9800	9800	9800	12
317	20250428	133900	173663150	9810	9800	9810	9800	11
318	20250428	133800	173555280	9810	9800	9810	9800	12
319	20250428	133700	173437670	9810	9800	9810	9800	8
320	20250428	133600	173359260	9800	9810	9810	9800	13
321	20250428	133500	173231800	9800	9800	9800	9800	10
322	20250428	133400	173133800	9810	9800	9810	9800	28
323	20250428	133300	172859380	9810	9810	9820	9800	765
324	20250428	133200	165355120	9810	9810	9810	9810	11
325	20250428	133100	165247210	9820	9820	9820	9820	0
326	20250428	133000	165247210	9820	9820	9820	9810	15
327	20250428	132900	165100030	9810	9810	9820	9810	16
328	20250428	132800	164943050	9810	9820	9820	9810	21
329	20250428	132700	164736970	9820	9820	9820	9820	1
330	20250428	132600	164727150	9810	9810	9810	9810	1
331	20250428	132500	164717340	9810	9820	9830	9810	142
332	20250428	132400	163322830	9820	9820	9830	9810	76
333	20250428	132300	162576510	9810	9820	9820	9810	58
334	20250428	132200	162007250	9820	9820	9820	9810	74
335	20250428	132100	161280690	9820	9810	9820	9810	21
336	20250428	132000	161074660	9820	9820	9820	9810	206
337	20250428	131900	159052780	9820	9820	9820	9820	13
338	20250428	131800	158925120	9820	9820	9820	9820	112
339	20250428	131700	157825280	9820	9820	9820	9820	0
340	20250428	131600	157825280	9820	9820	9820	9820	19
341	20250428	131500	157638700	9820	9820	9820	9820	0
342	20250428	131400	157638700	9820	9820	9830	9820	76
343	20250428	131300	156891720	9820	9820	9830	9820	136
344	20250428	131200	155556160	9820	9820	9820	9820	10
345	20250428	131100	155457960	9830	9830	9830	9830	1
346	20250428	131000	155448130	9830	9830	9830	9830	93
347	20250428	130900	154533940	9840	9840	9840	9840	0
348	20250428	130800	154533940	9840	9830	9840	9830	215
349	20250428	130700	152420100	9830	9830	9830	9830	12
350	20250428	130600	152302140	9840	9840	9840	9840	0
351	20250428	130500	152302140	9840	9840	9840	9840	0
352	20250428	130400	152302140	9840	9830	9840	9830	4
353	20250428	130300	152262790	9830	9830	9830	9830	0
354	20250428	130200	152262790	9830	9830	9830	9830	0
355	20250428	130100	152262790	9830	9830	9830	9830	1
356	20250428	130000	152252960	9840	9840	9840	9840	50
357	20250428	125900	151760960	9830	9830	9830	9830	0
358	20250428	125800	151760960	9830	9840	9840	9830	3
359	20250428	125700	151731450	9840	9840	9840	9840	27
360	20250428	125600	151465770	9840	9840	9840	9840	1
361	20250428	125500	151455930	9830	9830	9840	9830	56
362	20250428	125400	150905390	9830	9830	9830	9820	70
363	20250428	125300	150217390	9830	9820	9830	9820	580
364	20250428	125200	144520670	9820	9820	9830	9820	19
365	20250428	125100	144334040	9820	9820	9820	9820	6
366	20250428	125000	144275120	9820	9830	9830	9820	156
367	20250428	124900	142741780	9830	9830	9830	9830	29
368	20250428	124800	142456710	9840	9840	9840	9830	11
369	20250428	124700	142348550	9840	9830	9840	9830	5
370	20250428	124600	142299390	9830	9830	9840	9820	759
371	20250428	124500	134839920	9830	9830	9840	9830	4
372	20250428	124400	134800590	9830	9840	9840	9830	4
373	20250428	124300	134761240	9840	9840	9840	9830	8
374	20250428	124200	134682530	9840	9840	9840	9830	115
375	20250428	124100	133551030	9830	9840	9840	9830	15
376	20250428	124000	133403450	9830	9840	9840	9830	692
377	20250428	123900	126594310	9850	9850	9850	9850	0
378	20250428	123800	126594310	9850	9850	9850	9850	1
379	20250428	123700	126584460	9840	9840	9840	9840	0
380	20250428	123600	126584460	9840	9840	9840	9840	0
381	20250428	123500	126584460	9840	9850	9850	9840	191
382	20250428	123400	124703120	9860	9860	9860	9860	0
383	20250428	123300	124703120	9860	9860	9860	9860	0
384	20250428	123200	124703120	9860	9860	9860	9860	3
385	20250428	123100	124673540	9860	9860	9860	9860	31
386	20250428	123000	124367880	9860	9850	9860	9850	20
387	20250428	122900	124170860	9850	9840	9850	9840	146
388	20250428	122800	122732870	9840	9840	9840	9840	12
389	20250428	122700	122614790	9850	9850	9850	9850	1
390	20250428	122600	122604940	9840	9850	9850	9840	22
391	20250428	122500	122388320	9850	9840	9850	9840	33
392	20250428	122400	122063490	9850	9850	9850	9840	4
393	20250428	122300	122024100	9850	9850	9850	9840	43
394	20250428	122200	121600680	9840	9850	9850	9840	13
395	20250428	122100	121472750	9840	9850	9850	9840	10
396	20250428	122000	121374260	9850	9850	9850	9840	16
397	20250428	121900	121216770	9840	9840	9840	9840	10
398	20250428	121800	121118370	9840	9840	9850	9840	27
399	20250428	121700	120852650	9840	9860	9860	9840	25
400	20250428	121600	120606470	9850	9850	9850	9850	5
401	20250428	121500	120557220	9850	9860	9860	9840	61
402	20250428	121400	119955960	9840	9860	9860	9840	468
403	20250428	121300	115342680	9860	9860	9860	9860	35
404	20250428	121200	114997580	9860	9860	9870	9860	22
405	20250428	121100	114780650	9860	9860	9860	9860	10
406	20250428	121000	114682050	9860	9860	9870	9860	79
407	20250428	120900	113903100	9870	9870	9870	9870	0
408	20250428	120800	113903100	9870	9860	9870	9860	21
409	20250428	120700	113696030	9860	9860	9860	9860	0
410	20250428	120600	113696030	9860	9860	9860	9860	0
411	20250428	120500	113696030	9860	9860	9860	9860	0
412	20250428	120400	113696030	9860	9870	9870	9860	10
413	20250428	120300	113597350	9870	9860	9870	9860	134
414	20250428	120200	112275910	9870	9870	9870	9870	0
415	20250428	120100	112275910	9870	9870	9870	9870	0
416	20250428	120000	112275910	9870	9870	9870	9870	0
417	20250428	115900	112275910	9870	9870	9870	9870	178
418	20250428	115800	110519050	9870	9870	9870	9870	0
419	20250428	115700	110519050	9870	9870	9870	9870	2
420	20250428	115600	110499310	9870	9870	9870	9870	0
421	20250428	115500	110499310	9870	9870	9870	9870	4
422	20250428	115400	110459830	9870	9870	9870	9870	1
423	20250428	115300	110449960	9870	9870	9870	9870	1
424	20250428	115200	110440090	9860	9860	9860	9860	0
425	20250428	115100	110440090	9860	9860	9860	9860	0
426	20250428	115000	110440090	9860	9860	9860	9860	0
427	20250428	114900	110440090	9860	9860	9860	9860	0
428	20250428	114800	110440090	9860	9870	9870	9860	244
429	20250428	114700	108033810	9870	9860	9870	9860	27
430	20250428	114600	107767340	9870	9870	9870	9870	0
431	20250428	114500	107767340	9870	9870	9870	9870	0
432	20250428	114400	107767340	9870	9870	9870	9870	0
433	20250428	114300	107767340	9870	9860	9870	9860	21
434	20250428	114200	107560270	9870	9870	9870	9870	0
435	20250428	114100	107560270	9870	9870	9870	9870	0
436	20250428	114000	107560270	9870	9870	9870	9870	0
437	20250428	113900	107560270	9870	9860	9870	9860	46
438	20250428	113800	107106700	9860	9850	9860	9850	137
439	20250428	113700	105757230	9840	9840	9840	9840	0
440	20250428	113600	105757230	9840	9840	9850	9840	13
441	20250428	113500	105629300	9840	9840	9840	9840	10
442	20250428	113400	105530900	9840	9840	9840	9840	5
443	20250428	113300	105481700	9840	9840	9850	9840	29
444	20250428	113200	105196330	9840	9840	9840	9840	20
445	20250428	113100	104999530	9840	9840	9840	9840	0
446	20250428	113000	104999530	9840	9840	9840	9840	10
447	20250428	112900	104901130	9840	9840	9840	9840	8
448	20250428	112800	104822410	9840	9840	9840	9840	13
449	20250428	112700	104694490	9840	9840	9840	9840	11
450	20250428	112600	104586250	9840	9840	9840	9840	14
451	20250428	112500	104448490	9840	9840	9840	9840	11
452	20250428	112400	104340250	9850	9850	9860	9850	25
453	20250428	112300	104093980	9850	9850	9850	9850	10
454	20250428	112200	103995480	9850	9850	9850	9850	1
455	20250428	112100	103985630	9850	9850	9850	9850	18
456	20250428	112000	103808330	9850	9850	9850	9850	0
457	20250428	111900	103808330	9850	9850	9850	9850	15
458	20250428	111800	103660580	9850	9850	9850	9850	8
459	20250428	111700	103581780	9850	9850	9850	9850	12
460	20250428	111600	103463580	9850	9850	9860	9850	12
461	20250428	111500	103345370	9850	9850	9850	9850	13
462	20250428	111400	103217320	9850	9850	9850	9850	9
463	20250428	111300	103128670	9850	9850	9850	9850	28
464	20250428	111200	102852870	9850	9850	9850	9850	0
465	20250428	111100	102852870	9850	9850	9850	9850	22
466	20250428	111000	102636170	9850	9850	9850	9850	0
467	20250428	110900	102636170	9850	9850	9850	9850	18
468	20250428	110800	102458870	9860	9860	9860	9860	2
469	20250428	110700	102439150	9860	9860	9860	9860	16
470	20250428	110600	102281390	9860	9860	9860	9860	3
471	20250428	110500	102251810	9860	9860	9860	9860	2
472	20250428	110400	102232090	9860	9860	9860	9860	51
473	20250428	110300	101729230	9860	9870	9870	9860	36
474	20250428	110200	101373920	9860	9860	9860	9860	15
475	20250428	110100	101226020	9860	9860	9860	9860	1
476	20250428	110000	101216160	9860	9860	9860	9860	23
477	20250428	105900	100989380	9870	9870	9870	9860	8
478	20250428	105800	100910440	9860	9870	9870	9860	63
479	20250428	105700	100288890	9870	9870	9870	9870	10
480	20250428	105600	100190190	9880	9870	9880	9870	8
481	20250428	105500	100111220	9880	9880	9880	9880	3
482	20250428	105400	100081580	9890	9880	9890	9880	13
483	20250428	105300	99953100	9880	9880	9880	9880	12
484	20250428	105200	99834540	9890	9880	9890	9880	9
485	20250428	105100	99745610	9880	9880	9880	9880	14
486	20250428	105000	99607290	9890	9890	9890	9890	0
487	20250428	104900	99607290	9890	9890	9890	9890	1
488	20250428	104800	99597400	9880	9880	9880	9880	6
489	20250428	104700	99538120	9880	9880	9880	9880	0
490	20250428	104600	99538120	9880	9880	9880	9880	0
491	20250428	104500	99538120	9880	9880	9880	9880	2
492	20250428	104400	99518360	9880	9890	9890	9880	4
493	20250428	104300	99478810	9890	9890	9890	9890	0
494	20250428	104200	99478810	9890	9890	9890	9890	0
495	20250428	104100	99478810	9890	9890	9890	9890	1
496	20250428	104000	99468920	9880	9880	9880	9880	0
497	20250428	103900	99468920	9880	9880	9880	9880	9
498	20250428	103800	99380000	9890	9880	9890	9880	21
499	20250428	103700	99172510	9880	9890	9890	9880	15
500	20250428	103600	99024170	9890	9890	9890	9890	0
501	20250428	103500	99024170	9890	9880	9900	9880	293
502	20250428	103400	96126730	9890	9880	9890	9880	40
503	20250428	103300	95731430	9870	9840	9870	9840	842
504	20250428	103200	87436800	9840	9850	9850	9840	44
505	20250428	103100	87003510	9850	9840	9850	9840	13
506	20250428	103000	86875570	9840	9840	9840	9840	10
507	20250428	102900	86777170	9840	9840	9840	9840	1
508	20250428	102800	86767330	9840	9840	9840	9840	22
509	20250428	102700	86550850	9850	9840	9850	9840	22
510	20250428	102600	86334270	9840	9850	9850	9840	136
511	20250428	102500	84994800	9850	9850	9850	9850	51
512	20250428	102400	84492450	9850	9850	9850	9850	418
513	20250428	102300	80375150	9850	9850	9860	9850	316
514	20250428	102200	77262280	9850	9860	9860	9850	632
515	20250428	102100	71036260	9860	9860	9860	9860	10
516	20250428	102000	70937660	9860	9870	9870	9860	165
517	20250428	101900	69309220	9860	9880	9880	9860	525
518	20250428	101800	64126450	9880	9880	9880	9880	225
519	20250428	101700	61903450	9900	9890	9900	9890	3
520	20250428	101600	61873770	9890	9900	9900	9890	15
521	20250428	101500	61725400	9890	9880	9900	9880	21
522	20250428	101400	61517790	9890	9890	9890	9890	18
523	20250428	101300	61339770	9890	9890	9890	9890	0
524	20250428	101200	61339770	9890	9880	9900	9880	18
525	20250428	101100	61161690	9880	9890	9890	9880	265
526	20250428	101000	58542070	9900	9900	9900	9900	1
527	20250428	100900	58532170	9890	9890	9890	9890	0
528	20250428	100800	58532170	9890	9890	9890	9890	49
529	20250428	100700	58047560	9890	9890	9890	9890	51
530	20250428	100600	57543170	9880	9890	9890	9880	61
531	20250428	100500	56940030	9880	9880	9880	9880	13
532	20250428	100400	56811590	9880	9890	9890	9880	54
533	20250428	100300	56277570	9880	9880	9890	9880	20
534	20250428	100200	56079940	9880	9880	9880	9880	9
535	20250428	100100	55991020	9890	9890	9890	9880	22
536	20250428	100000	55773530	9890	9890	9890	9890	14
537	20250428	095900	55635070	9890	9900	9900	9890	55
538	20250428	095800	55090800	9890	9890	9890	9890	0
539	20250428	095700	55090800	9890	9900	9900	9890	57
540	20250428	095600	54526720	9900	9890	9900	9890	10
541	20250428	095500	54427810	9900	9900	9900	9900	0
542	20250428	095400	54427810	9900	9890	9900	9890	2
543	20250428	095300	54408020	9890	9880	9890	9880	20
544	20250428	095200	54210310	9890	9890	9890	9890	8
545	20250428	095100	54131190	9900	9890	9900	9890	10
546	20250428	095000	54032280	9900	9900	9900	9900	0
547	20250428	094900	54032280	9900	9900	9900	9900	0
548	20250428	094800	54032280	9900	9890	9900	9880	45
549	20250428	094700	53587230	9900	9900	9900	9890	84
550	20250428	094600	52755940	9900	9900	9900	9900	0
551	20250428	094500	52755940	9900	9900	9900	9890	16
552	20250428	094400	52597570	9900	9900	9900	9890	36
553	20250428	094300	52241510	9890	9890	9890	9890	3
554	20250428	094200	52211840	9890	9890	9890	9890	1
555	20250428	094100	52201950	9890	9890	9890	9880	38
556	20250428	094000	51826150	9890	9900	9900	9890	73
557	20250428	093900	51103950	9900	9890	9900	9870	234
558	20250428	093800	48791630	9890	9890	9890	9890	1
559	20250428	093700	48781740	9890	9900	9900	9890	162
560	20250428	093600	47178090	9900	9900	9910	9900	134
561	20250428	093500	45850430	9910	9930	9930	9900	312
562	20250428	093400	42755380	9935	9940	9940	9930	78
563	20250428	093300	41980570	9930	9910	9930	9910	315
564	20250428	093200	38853020	9910	9920	9920	9910	4
565	20250428	093100	38813350	9920	9920	9920	9910	5
566	20250428	093000	38763760	9910	9910	9920	9910	110
567	20250428	092900	37673640	9900	9900	9900	9900	4
568	20250428	092800	37634040	9920	9910	9920	9900	324
569	20250428	092700	34425300	9910	9920	9930	9910	319
570	20250428	092600	31258750	9920	9920	9930	9920	35
571	20250428	092500	30911530	9920	9920	9920	9910	11
572	20250428	092400	30802430	9920	9930	9930	9910	129
573	20250428	092300	29523860	9920	9930	9930	9920	38
574	20250428	092200	29146540	9930	9940	9940	9930	6
575	20250428	092100	29086950	9930	9940	9950	9930	324
576	20250428	092000	25868460	9940	9940	9950	9940	6
577	20250428	091900	25808810	9950	9940	9950	9940	70
578	20250428	091800	25112910	9940	9940	9940	9940	0
579	20250428	091700	25112910	9940	9955	9960	9930	204
580	20250428	091600	23083070	9955	9955	9955	9955	0
581	20250428	091500	23083070	9955	9955	9955	9955	30
582	20250428	091400	22784420	9960	9960	9960	9960	0
583	20250428	091300	22784420	9960	9950	9960	9950	22
584	20250428	091200	22565490	9950	9940	9960	9940	40
585	20250428	091100	22167270	9940	10010	10010	9940	721
586	20250428	091000	14957410	10010	10010	10010	10010	42
587	20250428	090900	14536990	10010	10030	10030	10010	12
588	20250428	090800	14416830	10010	10010	10010	10010	80
589	20250428	090700	13616030	10010	10030	10030	10010	108
590	20250428	090600	12532930	10030	10010	10100	10010	808
591	20250428	090500	4419240	10010	10000	10010	10000	73
592	20250428	090400	3689140	10000	9990	10000	9990	65
593	20250428	090300	3039710	9970	9920	9970	9920	201
594	20250428	090200	1042640	9920	9920	9920	9920	0
595	20250428	090100	1042640	9920	9920	9920	9920	1
596	20250428	090000	1032720	9930	9930	9930	9930	104