KissMeData/040160/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	190800	223969430	2980	2980	2980	2980	1628
3	20250428	190700	223969430	2980	2980	2980	2980	0
4	20250428	190600	223969430	2980	2980	2980	2980	0
5	20250428	190500	223969430	2980	2980	2980	2980	0
6	20250428	190400	223969430	2980	2980	2980	2980	0
7	20250428	190300	223969430	2980	2980	2980	2980	0
8	20250428	190200	223969430	2980	2980	2980	2980	0
9	20250428	190100	223969430	2980	2980	2980	2980	0
10	20250428	190000	223969430	2980	2980	2980	2980	0
11	20250428	185900	223969430	2980	2980	2980	2980	0
12	20250428	185800	223969430	2980	2980	2980	2980	0
13	20250428	185700	223969430	2980	2980	2980	2980	0
14	20250428	185600	223969430	2980	2980	2980	2980	0
15	20250428	185500	223969430	2980	2980	2980	2980	0
16	20250428	185400	223969430	2980	2980	2980	2980	0
17	20250428	185300	223969430	2980	2980	2980	2980	0
18	20250428	185200	223969430	2980	2980	2980	2980	0
19	20250428	185100	223969430	2980	2980	2980	2980	0
20	20250428	185000	223969430	2980	2980	2980	2980	0
21	20250428	184900	223969430	2980	2980	2980	2980	0
22	20250428	184800	223969430	2980	2980	2980	2980	0
23	20250428	184700	223969430	2980	2980	2980	2980	0
24	20250428	184600	223969430	2980	2980	2980	2980	0
25	20250428	184500	223969430	2980	2980	2980	2980	0
26	20250428	184400	223969430	2980	2980	2980	2980	0
27	20250428	184300	223969430	2980	2980	2980	2980	0
28	20250428	184200	223969430	2980	2980	2980	2980	0
29	20250428	184100	223969430	2980	2980	2980	2980	0
30	20250428	184000	223969430	2980	2980	2980	2980	0
31	20250428	183900	223969430	2980	2980	2980	2980	0
32	20250428	183800	223969430	2980	2980	2980	2980	1628
33	20250428	183700	223969430	2980	2980	2980	2980	0
34	20250428	183600	223969430	2980	2980	2980	2980	0
35	20250428	183500	223969430	2980	2980	2980	2980	0
36	20250428	183400	223969430	2980	2980	2980	2980	0
37	20250428	183300	223969430	2980	2980	2980	2980	0
38	20250428	183200	223969430	2980	2980	2980	2980	0
39	20250428	183100	223969430	2980	2980	2980	2980	0
40	20250428	183000	223969430	2980	2980	2980	2980	0
41	20250428	182900	223969430	2980	2980	2980	2980	0
42	20250428	182800	223969430	2980	2980	2980	2980	0
43	20250428	182700	223969430	2980	2980	2980	2980	0
44	20250428	182600	223969430	2980	2980	2980	2980	0
45	20250428	182500	223969430	2980	2980	2980	2980	0
46	20250428	182400	223969430	2980	2980	2980	2980	0
47	20250428	182300	223969430	2980	2980	2980	2980	0
48	20250428	182200	223969430	2980	2980	2980	2980	0
49	20250428	182100	223969430	2980	2980	2980	2980	0
50	20250428	182000	223969430	2980	2980	2980	2980	0
51	20250428	181900	223969430	2980	2980	2980	2980	0
52	20250428	181800	223969430	2980	2980	2980	2980	0
53	20250428	181700	223969430	2980	2980	2980	2980	0
54	20250428	181600	223969430	2980	2980	2980	2980	0
55	20250428	181500	223969430	2980	2980	2980	2980	0
56	20250428	181400	223969430	2980	2980	2980	2980	0
57	20250428	181300	223969430	2980	2980	2980	2980	0
58	20250428	181200	223969430	2980	2980	2980	2980	0
59	20250428	181100	223969430	2980	2980	2980	2980	0
60	20250428	181000	223969430	2980	2980	2980	2980	0
61	20250428	180900	223969430	2980	2980	2980	2980	0
62	20250428	180800	223969430	2980	2980	2980	2980	1628
63	20250428	180700	223969430	2980	2980	2980	2980	0
64	20250428	180600	223969430	2980	2980	2980	2980	0
65	20250428	180500	223969430	2980	2980	2980	2980	0
66	20250428	180400	223969430	2980	2980	2980	2980	0
67	20250428	180300	223969430	2980	2980	2980	2980	0
68	20250428	180200	223969430	2980	2980	2980	2980	0
69	20250428	180100	223969430	2980	2980	2980	2980	0
70	20250428	180000	223969430	2980	2980	2980	2980	0
71	20250428	175900	223969430	2980	2980	2980	2980	0
72	20250428	175800	223969430	2980	2980	2980	2980	0
73	20250428	175700	223969430	2980	2980	2980	2980	0
74	20250428	175600	223969430	2980	2980	2980	2980	0
75	20250428	175500	223969430	2980	2980	2980	2980	0
76	20250428	175400	223969430	2980	2980	2980	2980	0
77	20250428	175300	223969430	2980	2980	2980	2980	0
78	20250428	175200	223969430	2980	2980	2980	2980	0
79	20250428	175100	223969430	2980	2980	2980	2980	0
80	20250428	175000	223969430	2980	2980	2980	2980	0
81	20250428	174900	223969430	2980	2980	2980	2980	0
82	20250428	174800	223969430	2980	2980	2980	2980	0
83	20250428	174700	223969430	2980	2980	2980	2980	0
84	20250428	174600	223969430	2980	2980	2980	2980	0
85	20250428	174500	223969430	2980	2980	2980	2980	0
86	20250428	174400	223969430	2980	2980	2980	2980	0
87	20250428	174300	223969430	2980	2980	2980	2980	0
88	20250428	174200	223969430	2980	2980	2980	2980	0
89	20250428	174100	223969430	2980	2980	2980	2980	0
90	20250428	174000	223969430	2980	2980	2980	2980	0
91	20250428	173900	223969430	2980	2980	2980	2980	0
92	20250428	173800	223969430	2980	2980	2980	2980	1628
93	20250428	173700	223969430	2980	2980	2980	2980	0
94	20250428	173600	223969430	2980	2980	2980	2980	0
95	20250428	173500	223969430	2980	2980	2980	2980	0
96	20250428	173400	223969430	2980	2980	2980	2980	0
97	20250428	173300	223969430	2980	2980	2980	2980	0
98	20250428	173200	223969430	2980	2980	2980	2980	0
99	20250428	173100	223969430	2980	2980	2980	2980	0
100	20250428	173000	223969430	2980	2980	2980	2980	0
101	20250428	172900	223969430	2980	2980	2980	2980	0
102	20250428	172800	223969430	2980	2980	2980	2980	0
103	20250428	172700	223969430	2980	2980	2980	2980	0
104	20250428	172600	223969430	2980	2980	2980	2980	0
105	20250428	172500	223969430	2980	2980	2980	2980	0
106	20250428	172400	223969430	2980	2980	2980	2980	0
107	20250428	172300	223969430	2980	2980	2980	2980	0
108	20250428	172200	223969430	2980	2980	2980	2980	0
109	20250428	172100	223969430	2980	2980	2980	2980	0
110	20250428	172000	223969430	2980	2980	2980	2980	0
111	20250428	171900	223969430	2980	2980	2980	2980	0
112	20250428	171800	223969430	2980	2980	2980	2980	0
113	20250428	171700	223969430	2980	2980	2980	2980	0
114	20250428	171600	223969430	2980	2980	2980	2980	0
115	20250428	171500	223969430	2980	2980	2980	2980	0
116	20250428	171400	223969430	2980	2980	2980	2980	0
117	20250428	171300	223969430	2980	2980	2980	2980	0
118	20250428	171200	223969430	2980	2980	2980	2980	0
119	20250428	171100	223969430	2980	2980	2980	2980	0
120	20250428	171000	223969430	2980	2980	2980	2980	0
121	20250428	170900	223969430	2980	2980	2980	2980	0
122	20250428	170800	223969430	2980	2980	2980	2980	1628
123	20250428	170700	223969430	2980	2980	2980	2980	0
124	20250428	170600	223969430	2980	2980	2980	2980	0
125	20250428	170500	223969430	2980	2980	2980	2980	0
126	20250428	170400	223969430	2980	2980	2980	2980	0
127	20250428	170300	223969430	2980	2980	2980	2980	0
128	20250428	170200	223969430	2980	2980	2980	2980	0
129	20250428	170100	223969430	2980	2980	2980	2980	0
130	20250428	170000	223969430	2980	2980	2980	2980	0
131	20250428	165900	223969430	2980	2980	2980	2980	0
132	20250428	165800	223969430	2980	2980	2980	2980	0
133	20250428	165700	223969430	2980	2980	2980	2980	0
134	20250428	165600	223969430	2980	2980	2980	2980	0
135	20250428	165500	223969430	2980	2980	2980	2980	0
136	20250428	165400	223969430	2980	2980	2980	2980	0
137	20250428	165300	223969430	2980	2980	2980	2980	0
138	20250428	165200	223969430	2980	2980	2980	2980	0
139	20250428	165100	223969430	2980	2980	2980	2980	0
140	20250428	165000	223969430	2980	2980	2980	2980	0
141	20250428	164900	223969430	2980	2980	2980	2980	0
142	20250428	164800	223969430	2980	2980	2980	2980	0
143	20250428	164700	223969430	2980	2980	2980	2980	0
144	20250428	164600	223969430	2980	2980	2980	2980	0
145	20250428	164500	223969430	2980	2980	2980	2980	0
146	20250428	164400	223969430	2980	2980	2980	2980	0
147	20250428	164300	223969430	2980	2980	2980	2980	0
148	20250428	164200	223969430	2980	2980	2980	2980	0
149	20250428	164100	223969430	2980	2980	2980	2980	0
150	20250428	164000	223969430	2980	2980	2980	2980	0
151	20250428	163900	223969430	2980	2980	2980	2980	0
152	20250428	163800	223969430	2980	2980	2980	2980	1628
153	20250428	163700	223969430	2980	2980	2980	2980	0
154	20250428	163600	223969430	2980	2980	2980	2980	0
155	20250428	163500	223969430	2980	2980	2980	2980	0
156	20250428	163400	223969430	2980	2980	2980	2980	0
157	20250428	163300	223969430	2980	2980	2980	2980	0
158	20250428	163200	223969430	2980	2980	2980	2980	0
159	20250428	163100	223969430	2980	2980	2980	2980	0
160	20250428	163000	223969430	2980	2980	2980	2980	0
161	20250428	162900	223969430	2980	2980	2980	2980	0
162	20250428	162800	223969430	2980	2980	2980	2980	0
163	20250428	162700	223969430	2980	2980	2980	2980	0
164	20250428	162600	223969430	2980	2980	2980	2980	0
165	20250428	162500	223969430	2980	2980	2980	2980	0
166	20250428	162400	223969430	2980	2980	2980	2980	0
167	20250428	162300	223969430	2980	2980	2980	2980	0
168	20250428	162200	223969430	2980	2980	2980	2980	0
169	20250428	162100	223969430	2980	2980	2980	2980	0
170	20250428	162000	223969430	2980	2980	2980	2980	0
171	20250428	161900	223969430	2980	2980	2980	2980	0
172	20250428	161800	223969430	2980	2980	2980	2980	0
173	20250428	161700	223969430	2980	2980	2980	2980	0
174	20250428	161600	223969430	2980	2980	2980	2980	0
175	20250428	161500	223969430	2980	2980	2980	2980	0
176	20250428	161400	223969430	2980	2980	2980	2980	0
177	20250428	161300	223969430	2980	2980	2980	2980	0
178	20250428	161200	223969430	2980	2980	2980	2980	0
179	20250428	161100	223969430	2980	2980	2980	2980	0
180	20250428	161000	223969430	2980	2980	2980	2980	0
181	20250428	160900	223969430	2980	2980	2980	2980	0
182	20250428	160800	223969430	2980	2980	2980	2980	1628
183	20250428	160700	223969430	2980	2980	2980	2980	0
184	20250428	160600	223969430	2980	2980	2980	2980	0
185	20250428	160500	223969430	2980	2980	2980	2980	0
186	20250428	160400	223969430	2980	2980	2980	2980	0
187	20250428	160300	223969430	2980	2980	2980	2980	0
188	20250428	160200	223969430	2980	2980	2980	2980	0
189	20250428	160100	223969430	2980	2980	2980	2980	0
190	20250428	160000	223969430	2980	2980	2980	2980	0
191	20250428	155900	223969430	2980	2980	2980	2980	0
192	20250428	155800	223969430	2980	2980	2980	2980	0
193	20250428	155700	223969430	2980	2980	2980	2980	0
194	20250428	155600	223969430	2980	2980	2980	2980	0
195	20250428	155500	223969430	2980	2980	2980	2980	0
196	20250428	155400	223969430	2980	2980	2980	2980	0
197	20250428	155300	223969430	2980	2980	2980	2980	0
198	20250428	155200	223969430	2980	2980	2980	2980	0
199	20250428	155100	223969430	2980	2980	2980	2980	0
200	20250428	155000	223969430	2980	2980	2980	2980	0
201	20250428	154900	223969430	2980	2980	2980	2980	0
202	20250428	154800	223969430	2980	2980	2980	2980	0
203	20250428	154700	223969430	2980	2980	2980	2980	0
204	20250428	154600	223969430	2980	2980	2980	2980	0
205	20250428	154500	223969430	2980	2980	2980	2980	0
206	20250428	154400	223969430	2980	2980	2980	2980	0
207	20250428	154300	223969430	2980	2980	2980	2980	0
208	20250428	154200	223969430	2980	2980	2980	2980	0
209	20250428	154100	223969430	2980	2980	2980	2980	0
210	20250428	154000	223969430	2980	2980	2980	2980	0
211	20250428	153900	223969430	2980	2980	2980	2980	0
212	20250428	153800	223969430	2980	2980	2980	2980	1628
213	20250428	153700	223969430	2980	2980	2980	2980	0
214	20250428	153600	223969430	2980	2980	2980	2980	0
215	20250428	153500	223969430	2980	2980	2980	2980	0
216	20250428	153400	223969430	2980	2980	2980	2980	0
217	20250428	153300	223969430	2980	2980	2980	2980	0
218	20250428	153200	223969430	2980	2980	2980	2980	0
219	20250428	153100	223969430	2980	2980	2980	2980	0
220	20250428	153000	223969430	2980	2980	2980	2980	1628
221	20250428	152900	219117990	2980	2980	2980	2980	0
222	20250428	152800	219117990	2980	2980	2980	2980	0
223	20250428	152700	219117990	2980	2980	2980	2980	0
224	20250428	152600	219117990	2980	2980	2980	2980	0
225	20250428	152500	219117990	2980	2980	2980	2980	0
226	20250428	152400	219117990	2980	2980	2980	2980	0
227	20250428	152300	219117990	2980	2980	2980	2980	0
228	20250428	152200	219117990	2980	2980	2980	2980	0
229	20250428	152100	219117990	2980	2980	2980	2980	0
230	20250428	152000	219117990	2980	2980	2980	2980	0
231	20250428	151900	219117990	2980	2980	2980	2980	5
232	20250428	151800	219103090	2980	2980	2980	2980	0
233	20250428	151700	219103090	2980	2980	2980	2980	0
234	20250428	151600	219103090	2980	2980	2980	2980	0
235	20250428	151500	219103090	2980	2975	2980	2975	8
236	20250428	151400	219079285	2975	2975	2975	2975	1
237	20250428	151300	219076310	2975	2975	2975	2975	49
238	20250428	151200	218930535	2955	2955	2955	2955	0
239	20250428	151100	218930535	2955	2960	2960	2955	1030
240	20250428	151000	215884065	2960	2980	2980	2960	17
241	20250428	150900	215833725	2980	2980	2980	2980	0
242	20250428	150800	215833725	2980	2980	2980	2980	0
243	20250428	150700	215833725	2980	2980	2980	2980	0
244	20250428	150600	215833725	2980	2980	2980	2980	0
245	20250428	150500	215833725	2980	2980	2980	2980	0
246	20250428	150400	215833725	2980	2980	2980	2980	0
247	20250428	150300	215833725	2980	2980	2980	2980	0
248	20250428	150200	215833725	2980	2980	2980	2980	17
249	20250428	150100	215783065	2980	2980	2980	2980	0
250	20250428	150000	215783065	2980	2980	2980	2980	13
251	20250428	145900	215744325	2980	2980	2980	2980	0
252	20250428	145800	215744325	2980	2980	2980	2980	0
253	20250428	145700	215744325	2980	2980	2980	2980	1
254	20250428	145600	215741345	2985	2980	2985	2980	287
255	20250428	145500	214886080	2980	2980	2980	2980	0
256	20250428	145400	214886080	2980	2985	2985	2980	190
257	20250428	145300	214319855	2985	2985	2985	2985	374
258	20250428	145200	213203465	2985	2985	2985	2985	49
259	20250428	145100	213057200	2985	2985	2985	2985	0
260	20250428	145000	213057200	2985	2985	2985	2985	0
261	20250428	144900	213057200	2985	2985	2985	2985	0
262	20250428	144800	213057200	2985	2985	2985	2985	1
263	20250428	144700	213054215	2965	2965	2965	2965	0
264	20250428	144600	213054215	2965	2965	2965	2965	0
265	20250428	144500	213054215	2965	2965	2965	2930	5284
266	20250428	144400	197502135	2965	2965	2965	2965	0
267	20250428	144300	197502135	2965	2965	2965	2965	0
268	20250428	144200	197502135	2965	2965	2965	2965	1
269	20250428	144100	197499170	2995	2995	2995	2995	1
270	20250428	144000	197496175	2995	2995	2995	2995	0
271	20250428	143900	197496175	2995	2995	2995	2995	0
272	20250428	143800	197496175	2995	2995	2995	2995	1
273	20250428	143700	197493180	2990	2990	2990	2990	0
274	20250428	143600	197493180	2990	2975	2990	2965	1245
275	20250428	143500	193798205	3000	3000	3000	3000	0
276	20250428	143400	193798205	3000	3000	3000	3000	0
277	20250428	143300	193798205	3000	3000	3000	3000	333
278	20250428	143200	192799205	3000	3000	3000	3000	0
279	20250428	143100	192799205	3000	3000	3000	3000	0
280	20250428	143000	192799205	3000	3000	3000	3000	2
281	20250428	142900	192793205	3000	3000	3000	3000	0
282	20250428	142800	192793205	3000	3000	3000	3000	0
283	20250428	142700	192793205	3000	3000	3000	3000	0
284	20250428	142600	192793205	3000	3000	3000	3000	1
285	20250428	142500	192790205	2975	2975	2975	2975	1
286	20250428	142400	192787230	3005	3000	3005	3000	9
287	20250428	142300	192760225	3005	3005	3005	3005	0
288	20250428	142200	192760225	3005	3005	3005	3005	0
289	20250428	142100	192760225	3005	3000	3005	3000	25
290	20250428	142000	192685220	3005	3005	3005	3005	0
291	20250428	141900	192685220	3005	3005	3005	3005	778
292	20250428	141800	190347330	3005	3000	3005	3000	275
293	20250428	141700	189522275	2995	3000	3000	2995	229
294	20250428	141600	188835320	3000	3000	3000	3000	0
295	20250428	141500	188835320	3000	3000	3000	3000	0
296	20250428	141400	188835320	3000	3000	3000	3000	0
297	20250428	141300	188835320	3000	3000	3000	3000	0
298	20250428	141200	188835320	3000	3000	3000	3000	0
299	20250428	141100	188835320	3000	3000	3000	3000	0
300	20250428	141000	188835320	3000	3000	3000	3000	0
301	20250428	140900	188835320	3000	3000	3000	3000	9
302	20250428	140800	188808320	3000	3000	3000	3000	0
303	20250428	140700	188808320	3000	3000	3000	3000	0
304	20250428	140600	188808320	3000	3000	3000	3000	0
305	20250428	140500	188808320	3000	3000	3000	3000	0
306	20250428	140400	188808320	3000	3000	3000	3000	0
307	20250428	140300	188808320	3000	2990	3000	2990	1515
308	20250428	140200	184270260	2970	2970	2970	2970	0
309	20250428	140100	184270260	2970	2970	2970	2970	0
310	20250428	140000	184270260	2970	2970	2970	2970	0
311	20250428	135900	184270260	2970	2970	2970	2970	0
312	20250428	135800	184270260	2970	2975	2975	2970	480
313	20250428	135700	182844160	2995	2995	2995	2995	0
314	20250428	135600	182844160	2995	2995	2995	2995	0
315	20250428	135500	182844160	2995	2995	2995	2995	0
316	20250428	135400	182844160	2995	2995	2995	2995	0
317	20250428	135300	182844160	2995	2995	2995	2995	29
318	20250428	135200	182757305	2995	2995	2995	2995	0
319	20250428	135100	182757305	2995	2995	2995	2995	0
320	20250428	135000	182757305	2995	2995	2995	2995	0
321	20250428	134900	182757305	2995	2995	2995	2995	0
322	20250428	134800	182757305	2995	2995	2995	2995	0
323	20250428	134700	182757305	2995	2995	2995	2995	0
324	20250428	134600	182757305	2995	2995	2995	2995	0
325	20250428	134500	182757305	2995	2995	2995	2995	0
326	20250428	134400	182757305	2995	2995	2995	2995	0
327	20250428	134300	182757305	2995	2995	2995	2995	0
328	20250428	134200	182757305	2995	2995	2995	2995	0
329	20250428	134100	182757305	2995	2995	2995	2995	22
330	20250428	134000	182691415	2995	2995	2995	2995	0
331	20250428	133900	182691415	2995	2995	2995	2995	19
332	20250428	133800	182634510	2995	2995	2995	2995	0
333	20250428	133700	182634510	2995	2995	2995	2995	0
334	20250428	133600	182634510	2995	2995	2995	2995	0
335	20250428	133500	182634510	2995	2995	2995	2995	0
336	20250428	133400	182634510	2995	2995	2995	2995	0
337	20250428	133300	182634510	2995	2995	2995	2995	0
338	20250428	133200	182634510	2995	2995	2995	2995	0
339	20250428	133100	182634510	2995	2995	2995	2995	0
340	20250428	133000	182634510	2995	2995	2995	2995	0
341	20250428	132900	182634510	2995	2995	2995	2995	0
342	20250428	132800	182634510	2995	2995	2995	2995	0
343	20250428	132700	182634510	2995	2995	2995	2995	0
344	20250428	132600	182634510	2995	2995	2995	2995	0
345	20250428	132500	182634510	2995	2995	2995	2995	0
346	20250428	132400	182634510	2995	2995	2995	2995	0
347	20250428	132300	182634510	2995	2995	2995	2995	0
348	20250428	132200	182634510	2995	2995	2995	2995	4
349	20250428	132100	182622530	2995	2995	2995	2995	0
350	20250428	132000	182622530	2995	2995	2995	2995	0
351	20250428	131900	182622530	2995	2995	2995	2995	0
352	20250428	131800	182622530	2995	2995	2995	2995	0
353	20250428	131700	182622530	2995	2995	2995	2995	0
354	20250428	131600	182622530	2995	2995	2995	2995	0
355	20250428	131500	182622530	2995	2995	2995	2995	0
356	20250428	131400	182622530	2995	2995	2995	2995	0
357	20250428	131300	182622530	2995	2995	2995	2995	0
358	20250428	131200	182622530	2995	2995	2995	2995	0
359	20250428	131100	182622530	2995	2995	2995	2995	0
360	20250428	131000	182622530	2995	2995	2995	2995	0
361	20250428	130900	182622530	2995	2995	2995	2995	0
362	20250428	130800	182622530	2995	2995	2995	2995	0
363	20250428	130700	182622530	2995	2995	2995	2995	0
364	20250428	130600	182622530	2995	2995	2995	2995	0
365	20250428	130500	182622530	2995	2995	2995	2995	0
366	20250428	130400	182622530	2995	2995	2995	2995	0
367	20250428	130300	182622530	2995	2995	2995	2995	0
368	20250428	130200	182622530	2995	2995	2995	2995	413
369	20250428	130100	181385595	2995	2995	2995	2995	0
370	20250428	130000	181385595	2995	2995	2995	2995	0
371	20250428	125900	181385595	2995	2990	2995	2990	90
372	20250428	125800	181116085	2975	2975	2975	2975	0
373	20250428	125700	181116085	2975	2975	2975	2975	0
374	20250428	125600	181116085	2975	2975	2975	2975	0
375	20250428	125500	181116085	2975	2975	2975	2975	0
376	20250428	125400	181116085	2975	2975	2975	2975	0
377	20250428	125300	181116085	2975	2975	2975	2975	0
378	20250428	125200	181116085	2975	2975	2975	2975	17
379	20250428	125100	181065510	2990	2990	2990	2990	0
380	20250428	125000	181065510	2990	2990	2990	2990	120
381	20250428	124900	180706710	2975	2975	2975	2975	0
382	20250428	124800	180706710	2975	2975	2975	2975	0
383	20250428	124700	180706710	2975	2985	2985	2975	532
384	20250428	124600	179122705	2985	2985	2985	2985	1
385	20250428	124500	179119720	2980	2980	2980	2980	0
386	20250428	124400	179119720	2980	2980	2980	2980	0
387	20250428	124300	179119720	2980	2985	2985	2980	502
388	20250428	124200	177622810	2980	2980	2980	2980	0
389	20250428	124100	177622810	2980	2980	2980	2980	0
390	20250428	124000	177622810	2980	2980	2980	2980	0
391	20250428	123900	177622810	2980	2980	2980	2980	0
392	20250428	123800	177622810	2980	2980	2980	2980	0
393	20250428	123700	177622810	2980	3010	3010	2980	701
394	20250428	123600	175522490	3015	3015	3015	3015	63
395	20250428	123500	175332545	3010	3010	3010	3010	250
396	20250428	123400	174580045	3015	2990	3015	2990	6081
397	20250428	123300	156290810	2990	2990	2990	2990	114
398	20250428	123200	155949950	2975	2975	2975	2975	20
399	20250428	123100	155890450	2970	2970	2970	2970	0
400	20250428	123000	155890450	2970	2970	2970	2970	0
401	20250428	122900	155890450	2970	2970	2970	2970	0
402	20250428	122800	155890450	2970	2970	2970	2970	0
403	20250428	122700	155890450	2970	2970	2970	2970	1101
404	20250428	122600	152620480	2970	2970	2970	2970	0
405	20250428	122500	152620480	2970	2970	2970	2970	0
406	20250428	122400	152620480	2970	2970	2970	2970	0
407	20250428	122300	152620480	2970	2970	2970	2970	0
408	20250428	122200	152620480	2970	2970	2970	2970	0
409	20250428	122100	152620480	2970	2970	2970	2970	72
410	20250428	122000	152406640	2970	2970	2970	2970	0
411	20250428	121900	152406640	2970	2970	2970	2970	100
412	20250428	121800	152109640	2965	2965	2965	2965	0
413	20250428	121700	152109640	2965	2965	2965	2965	0
414	20250428	121600	152109640	2965	2965	2965	2965	0
415	20250428	121500	152109640	2965	2965	2965	2965	0
416	20250428	121400	152109640	2965	2965	2965	2965	0
417	20250428	121300	152109640	2965	2965	2965	2965	0
418	20250428	121200	152109640	2965	2980	2980	2965	500
419	20250428	121100	150624990	2990	2990	2990	2990	0
420	20250428	121000	150624990	2990	2990	2990	2990	0
421	20250428	120900	150624990	2990	2990	2990	2990	0
422	20250428	120800	150624990	2990	2990	2990	2990	0
423	20250428	120700	150624990	2990	2990	2990	2990	0
424	20250428	120600	150624990	2990	2990	2990	2990	9
425	20250428	120500	150598080	2985	2985	2985	2985	0
426	20250428	120400	150598080	2985	2985	2985	2985	0
427	20250428	120300	150598080	2985	2985	2985	2985	0
428	20250428	120200	150598080	2985	2985	2985	2985	646
429	20250428	120100	148669770	2980	2980	2980	2980	0
430	20250428	120000	148669770	2980	2980	2980	2980	0
431	20250428	115900	148669770	2980	2980	2980	2980	0
432	20250428	115800	148669770	2980	2980	2980	2980	0
433	20250428	115700	148669770	2980	2980	2980	2980	0
434	20250428	115600	148669770	2980	2980	2980	2980	0
435	20250428	115500	148669770	2980	2980	2980	2980	0
436	20250428	115400	148669770	2980	2980	2980	2980	0
437	20250428	115300	148669770	2980	2980	2980	2980	0
438	20250428	115200	148669770	2980	2980	2980	2980	0
439	20250428	115100	148669770	2980	2980	2980	2980	157
440	20250428	115000	148201910	2985	2985	2985	2985	0
441	20250428	114900	148201910	2985	2985	2985	2985	0
442	20250428	114800	148201910	2985	2985	2985	2985	99
443	20250428	114700	147906395	2990	2990	2990	2990	0
444	20250428	114600	147906395	2990	2990	2990	2990	0
445	20250428	114500	147906395	2990	2990	2990	2990	0
446	20250428	114400	147906395	2990	2990	2990	2990	0
447	20250428	114300	147906395	2990	2990	2990	2990	0
448	20250428	114200	147906395	2990	2990	2990	2990	0
449	20250428	114100	147906395	2990	2990	2990	2990	0
450	20250428	114000	147906395	2990	2990	2990	2990	0
451	20250428	113900	147906395	2990	2990	2990	2990	0
452	20250428	113800	147906395	2990	2990	2990	2990	0
453	20250428	113700	147906395	2990	2990	2990	2990	0
454	20250428	113600	147906395	2990	2990	2990	2990	110
455	20250428	113500	147577495	2995	2995	2995	2995	12
456	20250428	113400	147541555	3000	3000	3000	3000	0
457	20250428	113300	147541555	3000	3000	3000	3000	0
458	20250428	113200	147541555	3000	3000	3000	3000	0
459	20250428	113100	147541555	3000	3000	3000	3000	0
460	20250428	113000	147541555	3000	3000	3000	3000	0
461	20250428	112900	147541555	3000	3000	3000	3000	30
462	20250428	112800	147451555	2990	2985	2990	2985	2554
463	20250428	112700	139827785	2985	2985	2985	2985	589
464	20250428	112600	138069620	2965	2965	2965	2965	1523
465	20250428	112500	133553925	2985	2985	2985	2985	0
466	20250428	112400	133553925	2985	2985	2985	2985	0
467	20250428	112300	133553925	2985	2985	2985	2985	0
468	20250428	112200	133553925	2985	2985	2985	2985	1
469	20250428	112100	133550940	2985	2985	2985	2985	1
470	20250428	112000	133547955	2955	2955	2955	2955	0
471	20250428	111900	133547955	2955	2955	2955	2955	0
472	20250428	111800	133547955	2955	2955	2955	2955	0
473	20250428	111700	133547955	2955	2955	2955	2955	0
474	20250428	111600	133547955	2955	2960	2960	2955	934
475	20250428	111500	130787965	2985	2985	2985	2985	123
476	20250428	111400	130420810	2955	2955	2955	2955	0
477	20250428	111300	130420810	2955	2955	2955	2955	0
478	20250428	111200	130420810	2955	2955	2955	2955	0
479	20250428	111100	130420810	2955	2965	2965	2955	76
480	20250428	111000	130196210	2985	2985	2985	2985	125
481	20250428	110900	129823085	2985	2985	2985	2985	72
482	20250428	110800	129608165	2990	3005	3005	2990	27
483	20250428	110700	129527055	3005	3000	3005	3000	11
484	20250428	110600	129494050	2990	2985	3005	2965	2883
485	20250428	110500	120861335	2985	2960	2985	2960	991
486	20250428	110400	117903425	2985	2985	2985	2985	0
487	20250428	110300	117903425	2985	2985	2985	2985	26
488	20250428	110200	117825815	2985	2970	2985	2970	559
489	20250428	110100	116157365	2965	2955	2965	2955	277
490	20250428	110000	115338710	2950	2950	2950	2950	0
491	20250428	105900	115338710	2950	2950	2950	2950	11
492	20250428	105800	115306260	2955	2955	2955	2955	0
493	20250428	105700	115306260	2955	2955	2955	2955	0
494	20250428	105600	115306260	2955	2955	2955	2955	0
495	20250428	105500	115306260	2955	2955	2955	2955	0
496	20250428	105400	115306260	2955	2960	2960	2950	1266
497	20250428	105300	111569790	2965	2965	2965	2965	0
498	20250428	105200	111569790	2965	2965	2965	2965	1
499	20250428	105100	111566825	2960	2960	2960	2960	0
500	20250428	105000	111566825	2960	2960	2960	2960	1
501	20250428	104900	111563865	2965	2965	2965	2965	0
502	20250428	104800	111563865	2965	2965	2965	2965	0
503	20250428	104700	111563865	2965	2965	2965	2965	48
504	20250428	104600	111421545	2970	2970	2970	2970	0
505	20250428	104500	111421545	2970	2970	2970	2970	0
506	20250428	104400	111421545	2970	2970	2970	2970	0
507	20250428	104300	111421545	2970	2970	2970	2970	9
508	20250428	104200	111394815	2965	2965	2965	2965	1
509	20250428	104100	111391850	2970	2970	2970	2970	0
510	20250428	104000	111391850	2970	2970	2970	2970	0
511	20250428	103900	111391850	2970	2970	2970	2970	0
512	20250428	103800	111391850	2970	2970	2970	2970	0
513	20250428	103700	111391850	2970	2970	2970	2970	0
514	20250428	103600	111391850	2970	2970	2970	2970	0
515	20250428	103500	111391850	2970	2970	2970	2970	0
516	20250428	103400	111391850	2970	2970	2970	2970	0
517	20250428	103300	111391850	2970	2970	2970	2970	19
518	20250428	103200	111335420	2955	2970	2970	2955	2781
519	20250428	103100	103087555	2985	2985	2985	2985	0
520	20250428	103000	103087555	2985	2985	2985	2985	0
521	20250428	102900	103087555	2985	2985	2985	2985	1
522	20250428	102800	103084570	2960	2960	2960	2960	0
523	20250428	102700	103084570	2960	2960	2960	2960	0
524	20250428	102600	103084570	2960	2970	2970	2960	681
525	20250428	102500	101067095	2965	2965	2965	2965	0
526	20250428	102400	101067095	2965	2965	2965	2965	0
527	20250428	102300	101067095	2965	2965	2965	2965	0
528	20250428	102200	101067095	2965	2965	2965	2965	0
529	20250428	102100	101067095	2965	2965	2965	2965	0
530	20250428	102000	101067095	2965	2975	2975	2965	307
531	20250428	101900	100156655	2975	2980	2980	2970	1457
532	20250428	101800	95822225	2980	2980	2980	2980	0
533	20250428	101700	95822225	2980	2995	2995	2975	458
534	20250428	101600	94458705	3000	3000	3000	3000	0
535	20250428	101500	94458705	3000	3000	3000	3000	0
536	20250428	101400	94458705	3000	3000	3000	3000	0
537	20250428	101300	94458705	3000	3000	3000	3000	7
538	20250428	101200	94437705	3000	3000	3000	3000	1200
539	20250428	101100	90837705	2995	2995	2995	2995	0
540	20250428	101000	90837705	2995	2995	2995	2995	100
541	20250428	100900	90538205	2995	2995	2995	2995	0
542	20250428	100800	90538205	2995	2995	2995	2995	0
543	20250428	100700	90538205	2995	2995	2995	2995	8
544	20250428	100600	90514245	3000	3000	3000	3000	0
545	20250428	100500	90514245	3000	3000	3000	3000	100
546	20250428	100400	90214245	3000	3000	3000	3000	36
547	20250428	100300	90106245	3000	3000	3000	3000	1
548	20250428	100200	90103245	3000	3000	3000	3000	0
549	20250428	100100	90103245	3000	3000	3000	3000	0
550	20250428	100000	90103245	3000	3000	3000	3000	0
551	20250428	095900	90103245	3000	2990	3000	2990	1010
552	20250428	095800	87075200	2990	2990	2990	2990	10
553	20250428	095700	87045300	2995	2995	2995	2995	0
554	20250428	095600	87045300	2995	2995	2995	2995	0
555	20250428	095500	87045300	2995	2995	2995	2995	200
556	20250428	095400	86446300	2995	2995	2995	2995	12
557	20250428	095300	86410360	2995	2995	2995	2995	2
558	20250428	095200	86404370	3000	2995	3000	2995	3244
559	20250428	095100	76676285	2995	2995	2995	2995	141
560	20250428	095000	76253990	2990	2980	2990	2980	5792
561	20250428	094900	58980420	2950	2950	2950	2950	0
562	20250428	094800	58980420	2950	2970	2970	2950	540
563	20250428	094700	57386485	2970	2970	2970	2970	0
564	20250428	094600	57386485	2970	2970	2970	2970	0
565	20250428	094500	57386485	2970	2970	2970	2970	0
566	20250428	094400	57386485	2970	2970	2970	2970	0
567	20250428	094300	57386485	2970	2985	2985	2970	503
568	20250428	094200	55892530	2970	2970	2970	2970	0
569	20250428	094100	55892530	2970	2970	2970	2970	119
570	20250428	094000	55539100	2975	2975	2975	2975	11
571	20250428	093900	55506375	2990	2985	2990	2985	221
572	20250428	093800	54845970	2990	2990	2990	2990	0
573	20250428	093700	54845970	2990	2990	2990	2990	59
574	20250428	093600	54669560	2970	2970	2970	2970	0
575	20250428	093500	54669560	2970	2970	2970	2970	72
576	20250428	093400	54455720	2970	2980	2980	2970	660
577	20250428	093300	52492920	2965	2965	2965	2965	0
578	20250428	093200	52492920	2965	2985	2990	2965	79
579	20250428	093100	52256740	2945	2980	2990	2945	1044
580	20250428	093000	49136310	2965	2980	2980	2965	35
581	20250428	092900	49032280	3000	3000	3000	3000	0
582	20250428	092800	49032280	3000	3000	3000	3000	0
583	20250428	092700	49032280	3000	2955	3015	2955	9504
584	20250428	092600	20604745	2950	2930	2950	2930	2012
585	20250428	092500	14671805	2930	2920	2930	2920	6
586	20250428	092400	14654275	2930	2930	2930	2930	0
587	20250428	092300	14654275	2930	2930	2930	2930	0
588	20250428	092200	14654275	2930	2930	2930	2930	0
589	20250428	092100	14654275	2930	2930	2930	2930	0
590	20250428	092000	14654275	2930	2930	2930	2930	15
591	20250428	091900	14610325	2925	2925	2925	2925	0
592	20250428	091800	14610325	2925	2925	2925	2925	1
593	20250428	091700	14607400	2920	2920	2920	2920	2
594	20250428	091600	14601560	2920	2920	2920	2920	500
595	20250428	091500	13141560	2920	2920	2920	2920	0
596	20250428	091400	13141560	2920	2920	2920	2920	408
597	20250428	091300	11950200	2920	2920	2920	2920	1
598	20250428	091200	11947280	2920	2920	2920	2920	10
599	20250428	091100	11918080	2920	2920	2920	2920	205
600	20250428	091000	11319480	2950	2925	2950	2925	1000
601	20250428	090900	8379450	2925	2925	2925	2925	50
602	20250428	090800	8233200	2910	2910	2910	2910	0
603	20250428	090700	8233200	2910	2910	2910	2910	0
604	20250428	090600	8233200	2910	2910	2925	2910	128
605	20250428	090500	7860705	2910	2920	2920	2910	50
606	20250428	090400	7715095	2925	2925	2925	2925	2
607	20250428	090300	7709245	2925	2925	2925	2925	0
608	20250428	090200	7709245	2925	2925	2925	2925	0
609	20250428	090100	7709245	2925	2910	2925	2910	273
610	20250428	090000	6914800	2950	2950	2950	2950	2344