KissMeData/041650/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	190800	52596160	2980	2980	2980	2980	2278
3	20250428	190700	52596160	2980	2980	2980	2980	0
4	20250428	190600	52596160	2980	2980	2980	2980	0
5	20250428	190500	52596160	2980	2980	2980	2980	0
6	20250428	190400	52596160	2980	2980	2980	2980	0
7	20250428	190300	52596160	2980	2980	2980	2980	0
8	20250428	190200	52596160	2980	2980	2980	2980	0
9	20250428	190100	52596160	2980	2980	2980	2980	0
10	20250428	190000	52596160	2980	2980	2980	2980	0
11	20250428	185900	52596160	2980	2980	2980	2980	0
12	20250428	185800	52596160	2980	2980	2980	2980	0
13	20250428	185700	52596160	2980	2980	2980	2980	0
14	20250428	185600	52596160	2980	2980	2980	2980	0
15	20250428	185500	52596160	2980	2980	2980	2980	0
16	20250428	185400	52596160	2980	2980	2980	2980	0
17	20250428	185300	52596160	2980	2980	2980	2980	0
18	20250428	185200	52596160	2980	2980	2980	2980	0
19	20250428	185100	52596160	2980	2980	2980	2980	0
20	20250428	185000	52596160	2980	2980	2980	2980	0
21	20250428	184900	52596160	2980	2980	2980	2980	0
22	20250428	184800	52596160	2980	2980	2980	2980	0
23	20250428	184700	52596160	2980	2980	2980	2980	0
24	20250428	184600	52596160	2980	2980	2980	2980	0
25	20250428	184500	52596160	2980	2980	2980	2980	0
26	20250428	184400	52596160	2980	2980	2980	2980	0
27	20250428	184300	52596160	2980	2980	2980	2980	0
28	20250428	184200	52596160	2980	2980	2980	2980	0
29	20250428	184100	52596160	2980	2980	2980	2980	0
30	20250428	184000	52596160	2980	2980	2980	2980	0
31	20250428	183900	52596160	2980	2980	2980	2980	0
32	20250428	183800	52596160	2980	2980	2980	2980	2278
33	20250428	183700	52596160	2980	2980	2980	2980	0
34	20250428	183600	52596160	2980	2980	2980	2980	0
35	20250428	183500	52596160	2980	2980	2980	2980	0
36	20250428	183400	52596160	2980	2980	2980	2980	0
37	20250428	183300	52596160	2980	2980	2980	2980	0
38	20250428	183200	52596160	2980	2980	2980	2980	0
39	20250428	183100	52596160	2980	2980	2980	2980	0
40	20250428	183000	52596160	2980	2980	2980	2980	0
41	20250428	182900	52596160	2980	2980	2980	2980	0
42	20250428	182800	52596160	2980	2980	2980	2980	0
43	20250428	182700	52596160	2980	2980	2980	2980	0
44	20250428	182600	52596160	2980	2980	2980	2980	0
45	20250428	182500	52596160	2980	2980	2980	2980	0
46	20250428	182400	52596160	2980	2980	2980	2980	0
47	20250428	182300	52596160	2980	2980	2980	2980	0
48	20250428	182200	52596160	2980	2980	2980	2980	0
49	20250428	182100	52596160	2980	2980	2980	2980	0
50	20250428	182000	52596160	2980	2980	2980	2980	0
51	20250428	181900	52596160	2980	2980	2980	2980	0
52	20250428	181800	52596160	2980	2980	2980	2980	0
53	20250428	181700	52596160	2980	2980	2980	2980	0
54	20250428	181600	52596160	2980	2980	2980	2980	0
55	20250428	181500	52596160	2980	2980	2980	2980	0
56	20250428	181400	52596160	2980	2980	2980	2980	0
57	20250428	181300	52596160	2980	2980	2980	2980	0
58	20250428	181200	52596160	2980	2980	2980	2980	0
59	20250428	181100	52596160	2980	2980	2980	2980	0
60	20250428	181000	52596160	2980	2980	2980	2980	0
61	20250428	180900	52596160	2980	2980	2980	2980	0
62	20250428	180800	52596160	2980	2980	2980	2980	2278
63	20250428	180700	52596160	2980	2980	2980	2980	0
64	20250428	180600	52596160	2980	2980	2980	2980	0
65	20250428	180500	52596160	2980	2980	2980	2980	0
66	20250428	180400	52596160	2980	2980	2980	2980	0
67	20250428	180300	52596160	2980	2980	2980	2980	0
68	20250428	180200	52596160	2980	2980	2980	2980	0
69	20250428	180100	52596160	2980	2980	2980	2980	0
70	20250428	180000	52596160	2980	2980	2980	2980	0
71	20250428	175900	52596160	2980	2980	2980	2980	0
72	20250428	175800	52596160	2980	2980	2980	2980	0
73	20250428	175700	52596160	2980	2980	2980	2980	0
74	20250428	175600	52596160	2980	2980	2980	2980	0
75	20250428	175500	52596160	2980	2980	2980	2980	0
76	20250428	175400	52596160	2980	2980	2980	2980	0
77	20250428	175300	52596160	2980	2980	2980	2980	0
78	20250428	175200	52596160	2980	2980	2980	2980	0
79	20250428	175100	52596160	2980	2980	2980	2980	0
80	20250428	175000	52596160	2980	2980	2980	2980	0
81	20250428	174900	52596160	2980	2980	2980	2980	0
82	20250428	174800	52596160	2980	2980	2980	2980	0
83	20250428	174700	52596160	2980	2980	2980	2980	0
84	20250428	174600	52596160	2980	2980	2980	2980	0
85	20250428	174500	52596160	2980	2980	2980	2980	0
86	20250428	174400	52596160	2980	2980	2980	2980	0
87	20250428	174300	52596160	2980	2980	2980	2980	0
88	20250428	174200	52596160	2980	2980	2980	2980	0
89	20250428	174100	52596160	2980	2980	2980	2980	0
90	20250428	174000	52596160	2980	2980	2980	2980	0
91	20250428	173900	52596160	2980	2980	2980	2980	0
92	20250428	173800	52596160	2980	2980	2980	2980	2278
93	20250428	173700	52596160	2980	2980	2980	2980	0
94	20250428	173600	52596160	2980	2980	2980	2980	0
95	20250428	173500	52596160	2980	2980	2980	2980	0
96	20250428	173400	52596160	2980	2980	2980	2980	0
97	20250428	173300	52596160	2980	2980	2980	2980	0
98	20250428	173200	52596160	2980	2980	2980	2980	0
99	20250428	173100	52596160	2980	2980	2980	2980	0
100	20250428	173000	52596160	2980	2980	2980	2980	0
101	20250428	172900	52596160	2980	2980	2980	2980	0
102	20250428	172800	52596160	2980	2980	2980	2980	0
103	20250428	172700	52596160	2980	2980	2980	2980	0
104	20250428	172600	52596160	2980	2980	2980	2980	0
105	20250428	172500	52596160	2980	2980	2980	2980	0
106	20250428	172400	52596160	2980	2980	2980	2980	0
107	20250428	172300	52596160	2980	2980	2980	2980	0
108	20250428	172200	52596160	2980	2980	2980	2980	0
109	20250428	172100	52596160	2980	2980	2980	2980	0
110	20250428	172000	52596160	2980	2980	2980	2980	0
111	20250428	171900	52596160	2980	2980	2980	2980	0
112	20250428	171800	52596160	2980	2980	2980	2980	0
113	20250428	171700	52596160	2980	2980	2980	2980	0
114	20250428	171600	52596160	2980	2980	2980	2980	0
115	20250428	171500	52596160	2980	2980	2980	2980	0
116	20250428	171400	52596160	2980	2980	2980	2980	0
117	20250428	171300	52596160	2980	2980	2980	2980	0
118	20250428	171200	52596160	2980	2980	2980	2980	0
119	20250428	171100	52596160	2980	2980	2980	2980	0
120	20250428	171000	52596160	2980	2980	2980	2980	0
121	20250428	170900	52596160	2980	2980	2980	2980	0
122	20250428	170800	52596160	2980	2980	2980	2980	2278
123	20250428	170700	52596160	2980	2980	2980	2980	0
124	20250428	170600	52596160	2980	2980	2980	2980	0
125	20250428	170500	52596160	2980	2980	2980	2980	0
126	20250428	170400	52596160	2980	2980	2980	2980	0
127	20250428	170300	52596160	2980	2980	2980	2980	0
128	20250428	170200	52596160	2980	2980	2980	2980	0
129	20250428	170100	52596160	2980	2980	2980	2980	0
130	20250428	170000	52596160	2980	2980	2980	2980	0
131	20250428	165900	52596160	2980	2980	2980	2980	0
132	20250428	165800	52596160	2980	2980	2980	2980	0
133	20250428	165700	52596160	2980	2980	2980	2980	0
134	20250428	165600	52596160	2980	2980	2980	2980	0
135	20250428	165500	52596160	2980	2980	2980	2980	0
136	20250428	165400	52596160	2980	2980	2980	2980	0
137	20250428	165300	52596160	2980	2980	2980	2980	0
138	20250428	165200	52596160	2980	2980	2980	2980	0
139	20250428	165100	52596160	2980	2980	2980	2980	0
140	20250428	165000	52596160	2980	2980	2980	2980	0
141	20250428	164900	52596160	2980	2980	2980	2980	0
142	20250428	164800	52596160	2980	2980	2980	2980	0
143	20250428	164700	52596160	2980	2980	2980	2980	0
144	20250428	164600	52596160	2980	2980	2980	2980	0
145	20250428	164500	52596160	2980	2980	2980	2980	0
146	20250428	164400	52596160	2980	2980	2980	2980	0
147	20250428	164300	52596160	2980	2980	2980	2980	0
148	20250428	164200	52596160	2980	2980	2980	2980	0
149	20250428	164100	52596160	2980	2980	2980	2980	0
150	20250428	164000	52596160	2980	2980	2980	2980	0
151	20250428	163900	52596160	2980	2980	2980	2980	0
152	20250428	163800	52596160	2980	2980	2980	2980	2278
153	20250428	163700	52596160	2980	2980	2980	2980	0
154	20250428	163600	52596160	2980	2980	2980	2980	0
155	20250428	163500	52596160	2980	2980	2980	2980	0
156	20250428	163400	52596160	2980	2980	2980	2980	0
157	20250428	163300	52596160	2980	2980	2980	2980	0
158	20250428	163200	52596160	2980	2980	2980	2980	0
159	20250428	163100	52596160	2980	2980	2980	2980	0
160	20250428	163000	52596160	2980	2980	2980	2980	0
161	20250428	162900	52596160	2980	2980	2980	2980	0
162	20250428	162800	52596160	2980	2980	2980	2980	0
163	20250428	162700	52596160	2980	2980	2980	2980	0
164	20250428	162600	52596160	2980	2980	2980	2980	0
165	20250428	162500	52596160	2980	2980	2980	2980	0
166	20250428	162400	52596160	2980	2980	2980	2980	0
167	20250428	162300	52596160	2980	2980	2980	2980	0
168	20250428	162200	52596160	2980	2980	2980	2980	0
169	20250428	162100	52596160	2980	2980	2980	2980	0
170	20250428	162000	52596160	2980	2980	2980	2980	0
171	20250428	161900	52596160	2980	2980	2980	2980	0
172	20250428	161800	52596160	2980	2980	2980	2980	0
173	20250428	161700	52596160	2980	2980	2980	2980	0
174	20250428	161600	52596160	2980	2980	2980	2980	0
175	20250428	161500	52596160	2980	2980	2980	2980	0
176	20250428	161400	52596160	2980	2980	2980	2980	0
177	20250428	161300	52596160	2980	2980	2980	2980	0
178	20250428	161200	52596160	2980	2980	2980	2980	0
179	20250428	161100	52596160	2980	2980	2980	2980	0
180	20250428	161000	52596160	2980	2980	2980	2980	0
181	20250428	160900	52596160	2980	2980	2980	2980	0
182	20250428	160800	52596160	2980	2980	2980	2980	2278
183	20250428	160700	52596160	2980	2980	2980	2980	0
184	20250428	160600	52596160	2980	2980	2980	2980	0
185	20250428	160500	52596160	2980	2980	2980	2980	0
186	20250428	160400	52596160	2980	2980	2980	2980	0
187	20250428	160300	52596160	2980	2980	2980	2980	0
188	20250428	160200	52596160	2980	2980	2980	2980	0
189	20250428	160100	52596160	2980	2980	2980	2980	0
190	20250428	160000	52596160	2980	2980	2980	2980	0
191	20250428	155900	52596160	2980	2980	2980	2980	0
192	20250428	155800	52596160	2980	2980	2980	2980	0
193	20250428	155700	52596160	2980	2980	2980	2980	0
194	20250428	155600	52596160	2980	2980	2980	2980	0
195	20250428	155500	52596160	2980	2980	2980	2980	0
196	20250428	155400	52596160	2980	2980	2980	2980	0
197	20250428	155300	52596160	2980	2980	2980	2980	0
198	20250428	155200	52596160	2980	2980	2980	2980	0
199	20250428	155100	52596160	2980	2980	2980	2980	0
200	20250428	155000	52596160	2980	2980	2980	2980	0
201	20250428	154900	52596160	2980	2980	2980	2980	0
202	20250428	154800	52596160	2980	2980	2980	2980	0
203	20250428	154700	52596160	2980	2980	2980	2980	0
204	20250428	154600	52596160	2980	2980	2980	2980	0
205	20250428	154500	52596160	2980	2980	2980	2980	0
206	20250428	154400	52596160	2980	2980	2980	2980	0
207	20250428	154300	52596160	2980	2980	2980	2980	0
208	20250428	154200	52596160	2980	2980	2980	2980	0
209	20250428	154100	52596160	2980	2980	2980	2980	0
210	20250428	154000	52596160	2980	2980	2980	2980	0
211	20250428	153900	52596160	2980	2980	2980	2980	0
212	20250428	153800	52596160	2980	2980	2980	2980	2278
213	20250428	153700	52596160	2980	2980	2980	2980	0
214	20250428	153600	52596160	2980	2980	2980	2980	0
215	20250428	153500	52596160	2980	2980	2980	2980	0
216	20250428	153400	52596160	2980	2980	2980	2980	0
217	20250428	153300	52596160	2980	2980	2980	2980	0
218	20250428	153200	52596160	2980	2980	2980	2980	0
219	20250428	153100	52596160	2980	2980	2980	2980	0
220	20250428	153000	52596160	2980	2980	2980	2980	2278
221	20250428	152900	45807720	2980	2980	2980	2980	0
222	20250428	152800	45807720	2980	2980	2980	2980	0
223	20250428	152700	45807720	2980	2980	2980	2980	0
224	20250428	152600	45807720	2980	2980	2980	2980	0
225	20250428	152500	45807720	2980	2980	2980	2980	0
226	20250428	152400	45807720	2980	2980	2980	2980	0
227	20250428	152300	45807720	2980	2980	2980	2980	0
228	20250428	152200	45807720	2980	2980	2980	2980	0
229	20250428	152100	45807720	2980	2980	2980	2980	0
230	20250428	152000	45807720	2980	2980	2980	2980	0
231	20250428	151900	45807720	2980	2980	2980	2970	22
232	20250428	151800	45742180	2980	2980	2980	2980	0
233	20250428	151700	45742180	2980	2980	2980	2980	0
234	20250428	151600	45742180	2980	2980	2980	2980	6
235	20250428	151500	45724300	2980	2980	2980	2970	595
236	20250428	151400	43956385	2980	2980	2980	2980	0
237	20250428	151300	43956385	2980	2980	2980	2980	0
238	20250428	151200	43956385	2980	2980	2980	2980	0
239	20250428	151100	43956385	2980	2975	2980	2975	588
240	20250428	151000	42206715	2975	2975	2975	2975	0
241	20250428	150900	42206715	2975	2975	2975	2975	0
242	20250428	150800	42206715	2975	2975	2975	2975	0
243	20250428	150700	42206715	2975	2975	2975	2975	0
244	20250428	150600	42206715	2975	2975	2975	2975	0
245	20250428	150500	42206715	2975	2975	2975	2975	0
246	20250428	150400	42206715	2975	2965	2975	2965	1139
247	20250428	150300	38828250	2970	2970	2970	2970	0
248	20250428	150200	38828250	2970	2970	2970	2970	0
249	20250428	150100	38828250	2970	2970	2970	2970	6
250	20250428	150000	38810430	2975	2975	2975	2975	121
251	20250428	145900	38450455	2960	2960	2960	2960	0
252	20250428	145800	38450455	2960	2960	2960	2960	0
253	20250428	145700	38450455	2960	2960	2960	2960	0
254	20250428	145600	38450455	2960	2960	2960	2960	0
255	20250428	145500	38450455	2960	2960	2960	2960	700
256	20250428	145400	36378455	2960	2960	2960	2960	0
257	20250428	145300	36378455	2960	2960	2960	2960	0
258	20250428	145200	36378455	2960	2965	2965	2960	625
259	20250428	145100	34525480	2965	2965	2965	2965	0
260	20250428	145000	34525480	2965	2965	2965	2965	100
261	20250428	144900	34228980	2965	2965	2965	2965	1
262	20250428	144800	34226015	2970	2970	2970	2970	0
263	20250428	144700	34226015	2970	2970	2970	2970	0
264	20250428	144600	34226015	2970	2970	2970	2970	0
265	20250428	144500	34226015	2970	2970	2970	2970	0
266	20250428	144400	34226015	2970	2970	2970	2970	0
267	20250428	144300	34226015	2970	2970	2970	2970	339
268	20250428	144200	33219185	2970	2970	2970	2970	0
269	20250428	144100	33219185	2970	2970	2970	2970	0
270	20250428	144000	33219185	2970	2970	2970	2970	0
271	20250428	143900	33219185	2970	2970	2970	2970	0
272	20250428	143800	33219185	2970	2970	2970	2970	3
273	20250428	143700	33210275	2970	2970	2970	2970	0
274	20250428	143600	33210275	2970	2970	2970	2970	0
275	20250428	143500	33210275	2970	2970	2970	2970	0
276	20250428	143400	33210275	2970	2970	2970	2970	0
277	20250428	143300	33210275	2970	2970	2970	2970	533
278	20250428	143200	31627265	2975	2975	2975	2975	0
279	20250428	143100	31627265	2975	2975	2975	2975	0
280	20250428	143000	31627265	2975	2975	2975	2975	67
281	20250428	142900	31427940	2975	2975	2975	2975	0
282	20250428	142800	31427940	2975	2975	2975	2975	0
283	20250428	142700	31427940	2975	2975	2975	2975	10
284	20250428	142600	31398190	2975	2975	2975	2975	0
285	20250428	142500	31398190	2975	2975	2975	2975	0
286	20250428	142400	31398190	2975	2975	2975	2975	0
287	20250428	142300	31398190	2975	2975	2975	2975	0
288	20250428	142200	31398190	2975	2975	2975	2975	0
289	20250428	142100	31398190	2975	2975	2975	2975	0
290	20250428	142000	31398190	2975	2975	2975	2975	0
291	20250428	141900	31398190	2975	2975	2975	2975	0
292	20250428	141800	31398190	2975	2975	2975	2975	0
293	20250428	141700	31398190	2975	2975	2975	2975	0
294	20250428	141600	31398190	2975	2975	2975	2975	0
295	20250428	141500	31398190	2975	2975	2975	2975	0
296	20250428	141400	31398190	2975	2975	2975	2975	100
297	20250428	141300	31100690	2975	2975	2975	2975	0
298	20250428	141200	31100690	2975	2975	2975	2975	1001
299	20250428	141100	28122715	2980	2980	2980	2980	1
300	20250428	141000	28119735	2980	2980	2980	2980	0
301	20250428	140900	28119735	2980	2980	2980	2980	0
302	20250428	140800	28119735	2980	2980	2980	2980	0
303	20250428	140700	28119735	2980	2980	2980	2980	0
304	20250428	140600	28119735	2980	2980	2980	2980	0
305	20250428	140500	28119735	2980	2980	2980	2980	0
306	20250428	140400	28119735	2980	2980	2980	2980	0
307	20250428	140300	28119735	2980	2980	2980	2980	0
308	20250428	140200	28119735	2980	2980	2980	2980	0
309	20250428	140100	28119735	2980	2980	2980	2980	0
310	20250428	140000	28119735	2980	2980	2980	2980	0
311	20250428	135900	28119735	2980	2980	2980	2980	0
312	20250428	135800	28119735	2980	2980	2980	2980	0
313	20250428	135700	28119735	2980	2980	2980	2980	0
314	20250428	135600	28119735	2980	2980	2980	2980	0
315	20250428	135500	28119735	2980	2980	2980	2980	0
316	20250428	135400	28119735	2980	2980	2980	2980	4
317	20250428	135300	28107815	2980	2980	2980	2980	0
318	20250428	135200	28107815	2980	2980	2980	2980	0
319	20250428	135100	28107815	2980	2980	2980	2980	0
320	20250428	135000	28107815	2980	2980	2980	2980	0
321	20250428	134900	28107815	2980	2980	2980	2980	2
322	20250428	134800	28101855	2970	2970	2970	2970	0
323	20250428	134700	28101855	2970	2970	2970	2970	0
324	20250428	134600	28101855	2970	2970	2970	2970	0
325	20250428	134500	28101855	2970	2970	2970	2970	0
326	20250428	134400	28101855	2970	2970	2970	2970	0
327	20250428	134300	28101855	2970	2970	2970	2970	0
328	20250428	134200	28101855	2970	2970	2970	2970	1
329	20250428	134100	28098885	2980	2980	2980	2980	0
330	20250428	134000	28098885	2980	2980	2980	2980	0
331	20250428	133900	28098885	2980	2980	2980	2980	0
332	20250428	133800	28098885	2980	2980	2980	2980	0
333	20250428	133700	28098885	2980	2980	2980	2980	0
334	20250428	133600	28098885	2980	2980	2980	2980	0
335	20250428	133500	28098885	2980	2980	2980	2980	0
336	20250428	133400	28098885	2980	2980	2980	2980	0
337	20250428	133300	28098885	2980	2980	2980	2980	0
338	20250428	133200	28098885	2980	2980	2980	2980	1
339	20250428	133100	28095905	2980	2980	2980	2980	0
340	20250428	133000	28095905	2980	2980	2980	2980	2
341	20250428	132900	28089945	2980	2980	2980	2980	0
342	20250428	132800	28089945	2980	2980	2980	2980	55
343	20250428	132700	27926045	2980	2980	2980	2980	0
344	20250428	132600	27926045	2980	2980	2980	2980	0
345	20250428	132500	27926045	2980	2980	2980	2980	0
346	20250428	132400	27926045	2980	2980	2980	2980	0
347	20250428	132300	27926045	2980	2980	2980	2980	0
348	20250428	132200	27926045	2980	2980	2980	2980	0
349	20250428	132100	27926045	2980	2980	2980	2980	0
350	20250428	132000	27926045	2980	2980	2980	2980	40
351	20250428	131900	27806845	2980	2980	2980	2980	7
352	20250428	131800	27785985	2970	2970	2970	2970	0
353	20250428	131700	27785985	2970	2975	2975	2970	330
354	20250428	131600	26804370	2980	2980	2980	2980	0
355	20250428	131500	26804370	2980	2980	2980	2980	0
356	20250428	131400	26804370	2980	2980	2980	2980	0
357	20250428	131300	26804370	2980	2980	2980	2980	0
358	20250428	131200	26804370	2980	2980	2980	2980	0
359	20250428	131100	26804370	2980	2980	2980	2980	31
360	20250428	131000	26711990	2980	2980	2980	2980	0
361	20250428	130900	26711990	2980	2980	2980	2980	3
362	20250428	130800	26703050	2980	2980	2980	2980	0
363	20250428	130700	26703050	2980	2980	2980	2980	0
364	20250428	130600	26703050	2980	2980	2980	2980	0
365	20250428	130500	26703050	2980	2980	2980	2980	4
366	20250428	130400	26691130	2980	2980	2980	2980	0
367	20250428	130300	26691130	2980	2980	2980	2980	3
368	20250428	130200	26682190	2980	2980	2980	2980	0
369	20250428	130100	26682190	2980	2980	2980	2980	0
370	20250428	130000	26682190	2980	2980	2980	2980	0
371	20250428	125900	26682190	2980	2980	2980	2980	0
372	20250428	125800	26682190	2980	2980	2980	2980	0
373	20250428	125700	26682190	2980	2980	2980	2980	0
374	20250428	125600	26682190	2980	2980	2980	2980	200
375	20250428	125500	26086190	2980	2980	2980	2980	0
376	20250428	125400	26086190	2980	2980	2980	2980	0
377	20250428	125300	26086190	2980	2980	2980	2980	0
378	20250428	125200	26086190	2980	2980	2980	2980	0
379	20250428	125100	26086190	2980	2980	2980	2980	0
380	20250428	125000	26086190	2980	2980	2980	2980	0
381	20250428	124900	26086190	2980	2980	2980	2980	0
382	20250428	124800	26086190	2980	2975	2980	2975	4
383	20250428	124700	26074285	2970	2970	2970	2970	0
384	20250428	124600	26074285	2970	2970	2970	2970	0
385	20250428	124500	26074285	2970	2970	2970	2970	0
386	20250428	124400	26074285	2970	2970	2970	2970	0
387	20250428	124300	26074285	2970	2970	2970	2970	0
388	20250428	124200	26074285	2970	2970	2970	2970	0
389	20250428	124100	26074285	2970	2970	2970	2970	100
390	20250428	124000	25777285	2980	2980	2980	2980	0
391	20250428	123900	25777285	2980	2975	2980	2975	4
392	20250428	123800	25765370	2970	2970	2970	2970	0
393	20250428	123700	25765370	2970	2970	2970	2970	0
394	20250428	123600	25765370	2970	2970	2970	2970	0
395	20250428	123500	25765370	2970	2970	2970	2970	0
396	20250428	123400	25765370	2970	2970	2970	2970	0
397	20250428	123300	25765370	2970	2970	2970	2970	224
398	20250428	123200	25100090	2980	2980	2980	2980	2
399	20250428	123100	25094130	2980	2980	2980	2980	0
400	20250428	123000	25094130	2980	2980	2980	2980	0
401	20250428	122900	25094130	2980	2980	2980	2980	0
402	20250428	122800	25094130	2980	2980	2980	2980	0
403	20250428	122700	25094130	2980	2980	2980	2980	0
404	20250428	122600	25094130	2980	2980	2980	2980	0
405	20250428	122500	25094130	2980	2980	2980	2980	164
406	20250428	122400	24605410	2985	2985	2985	2985	50
407	20250428	122300	24456160	2985	2985	2985	2985	0
408	20250428	122200	24456160	2985	2985	2985	2985	50
409	20250428	122100	24306910	2985	2985	2985	2985	0
410	20250428	122000	24306910	2985	2985	2985	2985	0
411	20250428	121900	24306910	2985	2985	2985	2985	0
412	20250428	121800	24306910	2985	2985	2985	2985	10
413	20250428	121700	24277060	2980	2980	2980	2980	0
414	20250428	121600	24277060	2980	2980	2980	2980	0
415	20250428	121500	24277060	2980	2980	2980	2980	0
416	20250428	121400	24277060	2980	2980	2980	2980	33
417	20250428	121300	24178720	2980	2980	2980	2980	0
418	20250428	121200	24178720	2980	2980	2980	2980	0
419	20250428	121100	24178720	2980	2980	2980	2980	0
420	20250428	121000	24178720	2980	2980	2980	2980	0
421	20250428	120900	24178720	2980	2980	2980	2980	0
422	20250428	120800	24178720	2980	2980	2980	2980	0
423	20250428	120700	24178720	2980	2980	2980	2980	0
424	20250428	120600	24178720	2980	2980	2980	2980	100
425	20250428	120500	23880720	2985	2985	2985	2985	0
426	20250428	120400	23880720	2985	2985	2985	2985	0
427	20250428	120300	23880720	2985	2985	2985	2985	0
428	20250428	120200	23880720	2985	2985	2985	2985	0
429	20250428	120100	23880720	2985	2985	2985	2985	0
430	20250428	120000	23880720	2985	2985	2985	2985	0
431	20250428	115900	23880720	2985	2985	2985	2985	0
432	20250428	115800	23880720	2985	2985	2985	2985	310
433	20250428	115700	22955370	2990	2990	2990	2990	0
434	20250428	115600	22955370	2990	2990	2990	2990	0
435	20250428	115500	22955370	2990	2990	2990	2990	7
436	20250428	115400	22934440	2990	2990	2990	2990	31
437	20250428	115300	22841750	2990	2990	2990	2990	0
438	20250428	115200	22841750	2990	2990	2990	2990	0
439	20250428	115100	22841750	2990	2990	2990	2990	0
440	20250428	115000	22841750	2990	2990	2990	2990	0
441	20250428	114900	22841750	2990	2990	2990	2990	0
442	20250428	114800	22841750	2990	2990	2990	2990	0
443	20250428	114700	22841750	2990	2990	2990	2990	0
444	20250428	114600	22841750	2990	2990	2990	2990	0
445	20250428	114500	22841750	2990	2990	2990	2990	0
446	20250428	114400	22841750	2990	2990	2990	2990	0
447	20250428	114300	22841750	2990	2990	2990	2990	0
448	20250428	114200	22841750	2990	2990	2990	2990	1
449	20250428	114100	22838760	2985	2985	2985	2985	257
450	20250428	114000	22071615	2980	2980	2980	2980	0
451	20250428	113900	22071615	2980	2980	2980	2980	1
452	20250428	113800	22068635	2985	2985	2985	2985	0
453	20250428	113700	22068635	2985	2985	2985	2985	0
454	20250428	113600	22068635	2985	2985	2985	2985	0
455	20250428	113500	22068635	2985	2985	2985	2985	0
456	20250428	113400	22068635	2985	2985	2985	2985	0
457	20250428	113300	22068635	2985	2985	2985	2985	0
458	20250428	113200	22068635	2985	2985	2985	2985	0
459	20250428	113100	22068635	2985	2985	2985	2985	0
460	20250428	113000	22068635	2985	2985	2985	2985	0
461	20250428	112900	22068635	2985	2985	2985	2985	0
462	20250428	112800	22068635	2985	2985	2985	2985	0
463	20250428	112700	22068635	2985	2985	2985	2985	0
464	20250428	112600	22068635	2985	2985	2985	2985	0
465	20250428	112500	22068635	2985	2985	2985	2985	0
466	20250428	112400	22068635	2985	2985	2985	2985	0
467	20250428	112300	22068635	2985	2985	2985	2985	0
468	20250428	112200	22068635	2985	2980	2985	2980	2
469	20250428	112100	22062670	2985	2985	2985	2985	0
470	20250428	112000	22062670	2985	2985	2985	2985	0
471	20250428	111900	22062670	2985	2985	2985	2985	0
472	20250428	111800	22062670	2985	2985	2985	2985	28
473	20250428	111700	21979090	2985	2985	2985	2985	0
474	20250428	111600	21979090	2985	2985	2985	2985	0
475	20250428	111500	21979090	2985	2985	2985	2985	0
476	20250428	111400	21979090	2985	2985	2985	2985	0
477	20250428	111300	21979090	2985	2985	2985	2985	0
478	20250428	111200	21979090	2985	2985	2985	2985	0
479	20250428	111100	21979090	2985	2980	2985	2980	30
480	20250428	111000	21889680	2960	2960	2960	2960	0
481	20250428	110900	21889680	2960	2960	2960	2960	0
482	20250428	110800	21889680	2960	2960	2960	2960	0
483	20250428	110700	21889680	2960	2960	2960	2960	0
484	20250428	110600	21889680	2960	2960	2960	2960	290
485	20250428	110500	21031280	2985	2985	2985	2985	0
486	20250428	110400	21031280	2985	2985	2985	2985	0
487	20250428	110300	21031280	2985	2985	2985	2985	0
488	20250428	110200	21031280	2985	2985	2985	2985	0
489	20250428	110100	21031280	2985	2985	2985	2985	0
490	20250428	110000	21031280	2985	2985	2985	2985	0
491	20250428	105900	21031280	2985	2985	2985	2985	0
492	20250428	105800	21031280	2985	2985	2985	2985	0
493	20250428	105700	21031280	2985	2970	2985	2970	99
494	20250428	105600	20737235	2955	2960	2960	2955	640
495	20250428	105500	18844980	2985	2985	2985	2985	0
496	20250428	105400	18844980	2985	2985	2985	2985	0
497	20250428	105300	18844980	2985	2985	2985	2985	1
498	20250428	105200	18841995	2960	2960	2960	2960	0
499	20250428	105100	18841995	2960	2960	2960	2960	0
500	20250428	105000	18841995	2960	2960	2960	2960	0
501	20250428	104900	18841995	2960	2980	2980	2960	200
502	20250428	104800	18249470	2985	2985	2985	2985	0
503	20250428	104700	18249470	2985	2985	2985	2985	3
504	20250428	104600	18240515	2985	2985	2985	2985	0
505	20250428	104500	18240515	2985	2985	2985	2985	0
506	20250428	104400	18240515	2985	2985	2985	2985	20
507	20250428	104300	18180815	2985	2985	2985	2985	0
508	20250428	104200	18180815	2985	2985	2985	2985	253
509	20250428	104100	17425610	2990	2990	2990	2990	24
510	20250428	104000	17353850	2990	2990	2990	2990	0
511	20250428	103900	17353850	2990	2990	2990	2990	1
512	20250428	103800	17350860	2985	2985	2985	2985	0
513	20250428	103700	17350860	2985	2985	2985	2985	0
514	20250428	103600	17350860	2985	2985	2985	2985	0
515	20250428	103500	17350860	2985	2990	2990	2985	232
516	20250428	103400	16657675	2985	2985	2985	2985	1
517	20250428	103300	16654690	2985	2990	2990	2985	331
518	20250428	103200	15666355	2990	2990	2990	2990	25
519	20250428	103100	15591605	2990	2990	2990	2990	1
520	20250428	103000	15588615	2990	2990	2995	2990	210
521	20250428	102900	14960415	2990	2990	2990	2990	74
522	20250428	102800	14739155	2985	2985	2985	2985	130
523	20250428	102700	14351105	2985	2985	2985	2985	1
524	20250428	102600	14348120	2985	2985	2985	2985	0
525	20250428	102500	14348120	2985	2980	2985	2980	81
526	20250428	102400	14106365	2980	2980	2980	2980	1
527	20250428	102300	14103385	2980	2975	2980	2975	1019
528	20250428	102200	11069850	2980	2980	2980	2980	93
529	20250428	102100	10792710	2980	2980	2980	2980	56
530	20250428	102000	10625830	2980	2975	2980	2975	57
531	20250428	101900	10456250	2975	2975	2975	2975	47
532	20250428	101800	10316425	2975	2975	2975	2975	2
533	20250428	101700	10310475	2975	2975	2975	2975	89
534	20250428	101600	10045700	2975	2975	2975	2975	0
535	20250428	101500	10045700	2975	2975	2975	2975	47
536	20250428	101400	9905875	2975	2975	2975	2975	12
537	20250428	101300	9870175	2970	2970	2970	2970	41
538	20250428	101200	9748405	2970	2970	2970	2970	18
539	20250428	101100	9694945	2970	2970	2970	2970	34
540	20250428	101000	9593965	2970	2960	2970	2960	34
541	20250428	100900	9493315	2965	2965	2965	2965	111
542	20250428	100800	9164200	2965	2965	2965	2965	0
543	20250428	100700	9164200	2965	2965	2965	2965	168
544	20250428	100600	8666080	2965	2965	2965	2965	9
545	20250428	100500	8639395	2965	2975	2975	2965	6
546	20250428	100400	8621590	2975	2975	2975	2975	0
547	20250428	100300	8621590	2975	2975	2975	2975	0
548	20250428	100200	8621590	2975	2975	2975	2975	0
549	20250428	100100	8621590	2975	2975	2975	2975	50
550	20250428	100000	8472840	2975	2975	2975	2975	0
551	20250428	095900	8472840	2975	2975	2975	2975	0
552	20250428	095800	8472840	2975	2975	2975	2975	1
553	20250428	095700	8469865	2960	2960	2960	2960	0
554	20250428	095600	8469865	2960	2960	2960	2960	137
555	20250428	095500	8064345	2960	2960	2960	2960	0
556	20250428	095400	8064345	2960	2960	2960	2960	0
557	20250428	095300	8064345	2960	2960	2960	2960	0
558	20250428	095200	8064345	2960	2960	2960	2960	0
559	20250428	095100	8064345	2960	2960	2960	2960	110
560	20250428	095000	7738745	2955	2955	2955	2955	0
561	20250428	094900	7738745	2955	2955	2955	2955	1
562	20250428	094800	7735790	2955	2955	2955	2955	0
563	20250428	094700	7735790	2955	2955	2955	2955	0
564	20250428	094600	7735790	2955	2955	2955	2955	0
565	20250428	094500	7735790	2955	2960	2960	2955	19
566	20250428	094400	7679595	2960	2960	2960	2960	0
567	20250428	094300	7679595	2960	2960	2960	2960	31
568	20250428	094200	7587835	2960	2960	2960	2960	1
569	20250428	094100	7584875	2960	2960	2960	2960	1
570	20250428	094000	7581915	2960	2960	2960	2960	5
571	20250428	093900	7567115	2960	2960	2960	2960	1
572	20250428	093800	7564155	2960	2960	2960	2960	2
573	20250428	093700	7558235	2960	2960	2960	2960	0
574	20250428	093600	7558235	2960	2960	2960	2960	2
575	20250428	093500	7552315	2955	2955	2955	2955	200
576	20250428	093400	6961315	2980	2980	2980	2980	1
577	20250428	093300	6958335	2980	2960	2980	2960	502
578	20250428	093200	5472375	2955	2955	2955	2955	0
579	20250428	093100	5472375	2955	2955	2955	2955	0
580	20250428	093000	5472375	2955	2960	2960	2955	167
581	20250428	092900	4978585	2980	2980	2980	2980	0
582	20250428	092800	4978585	2980	2980	2980	2980	0
583	20250428	092700	4978585	2980	2980	2980	2980	0
584	20250428	092600	4978585	2980	2980	2980	2980	1
585	20250428	092500	4975605	2960	2980	2980	2960	101
586	20250428	092400	4676625	2960	2960	2965	2960	495
587	20250428	092300	3211160	2965	2965	2965	2965	0
588	20250428	092200	3211160	2965	2970	2970	2965	145
589	20250428	092100	2781225	2970	2970	2970	2970	1
590	20250428	092000	2778255	2970	2970	2970	2970	299
591	20250428	091900	1890225	2975	2975	2975	2975	0
592	20250428	091800	1890225	2975	2975	2975	2975	120
593	20250428	091700	1533225	2970	2970	2970	2970	70
594	20250428	091600	1325325	2985	2985	2985	2985	0
595	20250428	091500	1325325	2985	2985	2985	2985	3
596	20250428	091400	1316370	2985	2985	2985	2985	0
597	20250428	091300	1316370	2985	2985	2985	2985	0
598	20250428	091200	1316370	2985	2985	2985	2985	1
599	20250428	091100	1313385	2975	2975	2975	2975	3
600	20250428	091000	1304460	2985	2980	2985	2980	27
601	20250428	090900	1223905	2975	2980	2985	2965	143
602	20250428	090800	798640	2980	2980	2980	2980	0
603	20250428	090700	798640	2980	2980	2980	2980	20
604	20250428	090600	739040	2980	2980	2980	2980	0
605	20250428	090500	739040	2980	2980	2980	2980	0
606	20250428	090400	739040	2980	2980	2980	2980	1
607	20250428	090300	736060	2980	2980	2980	2980	0
608	20250428	090200	736060	2980	2980	2980	2980	15
609	20250428	090100	691360	2980	2980	2980	2980	190
610	20250428	090000	125160	2980	2980	2980	2980	42