KissMeData/009580/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	183700	559215425	2990	2990	2990	2990	6106
3	20250411	183600	559215425	2990	2990	2990	2990	0
4	20250411	183500	559215425	2990	2990	2990	2990	0
5	20250411	183400	559215425	2990	2990	2990	2990	0
6	20250411	183300	559215425	2990	2990	2990	2990	0
7	20250411	183200	559215425	2990	2990	2990	2990	0
8	20250411	183100	559215425	2990	2990	2990	2990	0
9	20250411	183000	559215425	2990	2990	2990	2990	0
10	20250411	182900	559215425	2990	2990	2990	2990	0
11	20250411	182800	559215425	2990	2990	2990	2990	0
12	20250411	182700	559215425	2990	2990	2990	2990	0
13	20250411	182600	559215425	2990	2990	2990	2990	0
14	20250411	182500	559215425	2990	2990	2990	2990	0
15	20250411	182400	559215425	2990	2990	2990	2990	0
16	20250411	182300	559215425	2990	2990	2990	2990	0
17	20250411	182200	559215425	2990	2990	2990	2990	0
18	20250411	182100	559215425	2990	2990	2990	2990	0
19	20250411	182000	559215425	2990	2990	2990	2990	0
20	20250411	181900	559215425	2990	2990	2990	2990	0
21	20250411	181800	559215425	2990	2990	2990	2990	0
22	20250411	181700	559215425	2990	2990	2990	2990	0
23	20250411	181600	559215425	2990	2990	2990	2990	0
24	20250411	181500	559215425	2990	2990	2990	2990	0
25	20250411	181400	559215425	2990	2990	2990	2990	0
26	20250411	181300	559215425	2990	2990	2990	2990	0
27	20250411	181200	559215425	2990	2990	2990	2990	0
28	20250411	181100	559215425	2990	2990	2990	2990	0
29	20250411	181000	559215425	2990	2990	2990	2990	0
30	20250411	180900	559215425	2990	2990	2990	2990	0
31	20250411	180800	559215425	2990	2990	2990	2990	0
32	20250411	180700	559215425	2990	2990	2990	2990	6106
33	20250411	180600	559215425	2990	2990	2990	2990	0
34	20250411	180500	559215425	2990	2990	2990	2990	0
35	20250411	180400	559215425	2990	2990	2990	2990	0
36	20250411	180300	559215425	2990	2990	2990	2990	0
37	20250411	180200	559215425	2990	2990	2990	2990	0
38	20250411	180100	559215425	2990	2990	2990	2990	0
39	20250411	180000	559215425	2990	2990	2990	2990	0
40	20250411	175900	559215425	2990	2990	2990	2990	0
41	20250411	175800	559215425	2990	2990	2990	2990	0
42	20250411	175700	559215425	2990	2990	2990	2990	0
43	20250411	175600	559215425	2990	2990	2990	2990	0
44	20250411	175500	559215425	2990	2990	2990	2990	0
45	20250411	175400	559215425	2990	2990	2990	2990	0
46	20250411	175300	559215425	2990	2990	2990	2990	0
47	20250411	175200	559215425	2990	2990	2990	2990	0
48	20250411	175100	559215425	2990	2990	2990	2990	0
49	20250411	175000	559215425	2990	2990	2990	2990	0
50	20250411	174900	559215425	2990	2990	2990	2990	0
51	20250411	174800	559215425	2990	2990	2990	2990	0
52	20250411	174700	559215425	2990	2990	2990	2990	0
53	20250411	174600	559215425	2990	2990	2990	2990	0
54	20250411	174500	559215425	2990	2990	2990	2990	0
55	20250411	174400	559215425	2990	2990	2990	2990	0
56	20250411	174300	559215425	2990	2990	2990	2990	0
57	20250411	174200	559215425	2990	2990	2990	2990	0
58	20250411	174100	559215425	2990	2990	2990	2990	0
59	20250411	174000	559215425	2990	2990	2990	2990	0
60	20250411	173900	559215425	2990	2990	2990	2990	0
61	20250411	173800	559215425	2990	2990	2990	2990	0
62	20250411	173700	559215425	2990	2990	2990	2990	6106
63	20250411	173600	559215425	2990	2990	2990	2990	0
64	20250411	173500	559215425	2990	2990	2990	2990	0
65	20250411	173400	559215425	2990	2990	2990	2990	0
66	20250411	173300	559215425	2990	2990	2990	2990	0
67	20250411	173200	559215425	2990	2990	2990	2990	0
68	20250411	173100	559215425	2990	2990	2990	2990	0
69	20250411	173000	559215425	2990	2990	2990	2990	0
70	20250411	172900	559215425	2990	2990	2990	2990	0
71	20250411	172800	559215425	2990	2990	2990	2990	0
72	20250411	172700	559215425	2990	2990	2990	2990	0
73	20250411	172600	559215425	2990	2990	2990	2990	0
74	20250411	172500	559215425	2990	2990	2990	2990	0
75	20250411	172400	559215425	2990	2990	2990	2990	0
76	20250411	172300	559215425	2990	2990	2990	2990	0
77	20250411	172200	559215425	2990	2990	2990	2990	0
78	20250411	172100	559215425	2990	2990	2990	2990	0
79	20250411	172000	559215425	2990	2990	2990	2990	0
80	20250411	171900	559215425	2990	2990	2990	2990	0
81	20250411	171800	559215425	2990	2990	2990	2990	0
82	20250411	171700	559215425	2990	2990	2990	2990	0
83	20250411	171600	559215425	2990	2990	2990	2990	0
84	20250411	171500	559215425	2990	2990	2990	2990	0
85	20250411	171400	559215425	2990	2990	2990	2990	0
86	20250411	171300	559215425	2990	2990	2990	2990	0
87	20250411	171200	559215425	2990	2990	2990	2990	0
88	20250411	171100	559215425	2990	2990	2990	2990	0
89	20250411	171000	559215425	2990	2990	2990	2990	0
90	20250411	170900	559215425	2990	2990	2990	2990	0
91	20250411	170800	559215425	2990	2990	2990	2990	0
92	20250411	170700	559215425	2990	2990	2990	2990	6106
93	20250411	170600	559215425	2990	2990	2990	2990	0
94	20250411	170500	559215425	2990	2990	2990	2990	0
95	20250411	170400	559215425	2990	2990	2990	2990	0
96	20250411	170300	559215425	2990	2990	2990	2990	0
97	20250411	170200	559215425	2990	2990	2990	2990	0
98	20250411	170100	559215425	2990	2990	2990	2990	0
99	20250411	170000	559215425	2990	2990	2990	2990	0
100	20250411	165900	559215425	2990	2990	2990	2990	0
101	20250411	165800	559215425	2990	2990	2990	2990	0
102	20250411	165700	559215425	2990	2990	2990	2990	0
103	20250411	165600	559215425	2990	2990	2990	2990	0
104	20250411	165500	559215425	2990	2990	2990	2990	0
105	20250411	165400	559215425	2990	2990	2990	2990	0
106	20250411	165300	559215425	2990	2990	2990	2990	0
107	20250411	165200	559215425	2990	2990	2990	2990	0
108	20250411	165100	559215425	2990	2990	2990	2990	0
109	20250411	165000	559215425	2990	2990	2990	2990	0
110	20250411	164900	559215425	2990	2990	2990	2990	0
111	20250411	164800	559215425	2990	2990	2990	2990	0
112	20250411	164700	559215425	2990	2990	2990	2990	0
113	20250411	164600	559215425	2990	2990	2990	2990	0
114	20250411	164500	559215425	2990	2990	2990	2990	0
115	20250411	164400	559215425	2990	2990	2990	2990	0
116	20250411	164300	559215425	2990	2990	2990	2990	0
117	20250411	164200	559215425	2990	2990	2990	2990	0
118	20250411	164100	559215425	2990	2990	2990	2990	0
119	20250411	164000	559215425	2990	2990	2990	2990	0
120	20250411	163900	559215425	2990	2990	2990	2990	0
121	20250411	163800	559215425	2990	2990	2990	2990	0
122	20250411	163700	559215425	2990	2990	2990	2990	6106
123	20250411	163600	559215425	2990	2990	2990	2990	0
124	20250411	163500	559215425	2990	2990	2990	2990	0
125	20250411	163400	559215425	2990	2990	2990	2990	0
126	20250411	163300	559215425	2990	2990	2990	2990	0
127	20250411	163200	559215425	2990	2990	2990	2990	0
128	20250411	163100	559215425	2990	2990	2990	2990	0
129	20250411	163000	559215425	2990	2990	2990	2990	0
130	20250411	162900	559215425	2990	2990	2990	2990	0
131	20250411	162800	559215425	2990	2990	2990	2990	0
132	20250411	162700	559215425	2990	2990	2990	2990	0
133	20250411	162600	559215425	2990	2990	2990	2990	0
134	20250411	162500	559215425	2990	2990	2990	2990	0
135	20250411	162400	559215425	2990	2990	2990	2990	0
136	20250411	162300	559215425	2990	2990	2990	2990	0
137	20250411	162200	559215425	2990	2990	2990	2990	0
138	20250411	162100	559215425	2990	2990	2990	2990	0
139	20250411	162000	559215425	2990	2990	2990	2990	0
140	20250411	161900	559215425	2990	2990	2990	2990	0
141	20250411	161800	559215425	2990	2990	2990	2990	0
142	20250411	161700	559215425	2990	2990	2990	2990	0
143	20250411	161600	559215425	2990	2990	2990	2990	0
144	20250411	161500	559215425	2990	2990	2990	2990	0
145	20250411	161400	559215425	2990	2990	2990	2990	0
146	20250411	161300	559215425	2990	2990	2990	2990	0
147	20250411	161200	559215425	2990	2990	2990	2990	0
148	20250411	161100	559215425	2990	2990	2990	2990	0
149	20250411	161000	559215425	2990	2990	2990	2990	0
150	20250411	160900	559215425	2990	2990	2990	2990	0
151	20250411	160800	559215425	2990	2990	2990	2990	0
152	20250411	160700	559215425	2990	2990	2990	2990	6106
153	20250411	160600	559215425	2990	2990	2990	2990	0
154	20250411	160500	559215425	2990	2990	2990	2990	0
155	20250411	160400	559215425	2990	2990	2990	2990	0
156	20250411	160300	559215425	2990	2990	2990	2990	0
157	20250411	160200	559215425	2990	2990	2990	2990	0
158	20250411	160100	559215425	2990	2990	2990	2990	0
159	20250411	160000	559215425	2990	2990	2990	2990	0
160	20250411	155900	559215425	2990	2990	2990	2990	0
161	20250411	155800	559215425	2990	2990	2990	2990	0
162	20250411	155700	559215425	2990	2990	2990	2990	0
163	20250411	155600	559215425	2990	2990	2990	2990	0
164	20250411	155500	559215425	2990	2990	2990	2990	0
165	20250411	155400	559215425	2990	2990	2990	2990	0
166	20250411	155300	559215425	2990	2990	2990	2990	0
167	20250411	155200	559215425	2990	2990	2990	2990	0
168	20250411	155100	559215425	2990	2990	2990	2990	0
169	20250411	155000	559215425	2990	2990	2990	2990	0
170	20250411	154900	559215425	2990	2990	2990	2990	0
171	20250411	154800	559215425	2990	2990	2990	2990	0
172	20250411	154700	559215425	2990	2990	2990	2990	0
173	20250411	154600	559215425	2990	2990	2990	2990	0
174	20250411	154500	559215425	2990	2990	2990	2990	0
175	20250411	154400	559215425	2990	2990	2990	2990	0
176	20250411	154300	559215425	2990	2990	2990	2990	0
177	20250411	154200	559215425	2990	2990	2990	2990	0
178	20250411	154100	559215425	2990	2990	2990	2990	0
179	20250411	154000	559215425	2990	2990	2990	2990	0
180	20250411	153900	559215425	2990	2990	2990	2990	0
181	20250411	153800	559215425	2990	2990	2990	2990	0
182	20250411	153700	559215425	2990	2990	2990	2990	6106
183	20250411	153600	559215425	2990	2990	2990	2990	0
184	20250411	153500	559215425	2990	2990	2990	2990	0
185	20250411	153400	559215425	2990	2990	2990	2990	0
186	20250411	153300	559215425	2990	2990	2990	2990	0
187	20250411	153200	559215425	2990	2990	2990	2990	0
188	20250411	153100	559215425	2990	2990	2990	2990	0
189	20250411	153000	559215425	2990	2990	2990	2990	6106
190	20250411	152900	540958485	2980	2980	2980	2980	0
191	20250411	152800	540958485	2980	2980	2980	2980	0
192	20250411	152700	540958485	2980	2980	2980	2980	0
193	20250411	152600	540958485	2980	2980	2980	2980	0
194	20250411	152500	540958485	2980	2980	2980	2980	0
195	20250411	152400	540958485	2980	2980	2980	2980	0
196	20250411	152300	540958485	2980	2980	2980	2980	0
197	20250411	152200	540958485	2980	2980	2980	2980	0
198	20250411	152100	540958485	2980	2980	2980	2980	0
199	20250411	152000	540958485	2980	2980	2980	2980	0
200	20250411	151900	540958485	2980	2980	2980	2980	31
201	20250411	151800	540866105	2975	2975	2975	2975	40
202	20250411	151700	540747105	2980	2980	2980	2980	0
203	20250411	151600	540747105	2980	2975	2980	2975	737
204	20250411	151500	538554525	2980	2980	2980	2980	1
205	20250411	151400	538551545	2980	2975	2980	2975	5
206	20250411	151300	538536665	2980	2980	2980	2980	0
207	20250411	151200	538536665	2980	2975	2980	2975	4340
208	20250411	151100	525611150	2975	2970	2975	2970	2490
209	20250411	151000	518215845	2970	2970	2970	2970	0
210	20250411	150900	518215845	2970	2975	2975	2970	736
211	20250411	150800	516029250	2975	2975	2975	2975	376
212	20250411	150700	514910650	2975	2975	2975	2975	2316
213	20250411	150600	508020550	2975	2975	2975	2975	685
214	20250411	150500	505982675	2980	2980	2980	2980	0
215	20250411	150400	505982675	2980	2980	2980	2980	128
216	20250411	150300	505601235	2980	2980	2980	2980	20
217	20250411	150200	505541635	2980	2980	2980	2980	8
218	20250411	150100	505517795	2980	2980	2980	2980	0
219	20250411	150000	505517795	2980	2980	2980	2980	2077
220	20250411	145900	499328335	2985	2980	2985	2980	402
221	20250411	145800	498128375	2985	2985	2985	2985	0
222	20250411	145700	498128375	2985	2985	2985	2985	8662
223	20250411	145600	472272305	2985	2985	2985	2985	2231
224	20250411	145500	465612770	2985	2985	2985	2985	1732
225	20250411	145400	460442750	2985	2985	2985	2985	0
226	20250411	145300	460442750	2985	2985	2985	2985	2
227	20250411	145200	460436780	2985	2985	2985	2985	1
228	20250411	145100	460433795	2985	2985	2985	2985	1
229	20250411	145000	460430810	2990	2990	2990	2990	1500
230	20250411	144900	455945810	2990	2990	2990	2990	702
231	20250411	144800	453846830	2990	2990	2990	2990	104
232	20250411	144700	453535870	2985	2985	2985	2985	719
233	20250411	144600	451389655	2985	2985	2985	2985	0
234	20250411	144500	451389655	2985	2985	2985	2985	1
235	20250411	144400	451386670	2985	2985	2985	2985	400
236	20250411	144300	450192670	2985	2985	2985	2985	3
237	20250411	144200	450183715	2990	2990	2990	2990	222
238	20250411	144100	449519935	2990	2985	2990	2985	1505
239	20250411	144000	445025010	2990	2990	2990	2990	9
240	20250411	143900	444998100	2990	2990	2990	2990	0
241	20250411	143800	444998100	2990	2990	2990	2990	472
242	20250411	143700	443586820	2990	2985	2990	2985	2
243	20250411	143600	443580845	2990	2990	2990	2985	3
244	20250411	143500	443571880	2985	2985	2990	2985	12
245	20250411	143400	443536010	2985	2985	2985	2985	1
246	20250411	143300	443533025	2990	2990	2990	2990	977
247	20250411	143200	440611795	2995	2995	2995	2990	427
248	20250411	143100	439333055	2995	2990	2995	2990	95
249	20250411	143000	439049000	2990	2990	2995	2985	2150
250	20250411	142900	432620640	2985	2990	2990	2985	979
251	20250411	142800	429693720	2985	2985	2985	2985	0
252	20250411	142700	429693720	2985	2985	2990	2980	1008
253	20250411	142600	426684845	2990	2980	2990	2980	2
254	20250411	142500	426678875	2980	2980	2980	2980	50
255	20250411	142400	426529875	2985	2985	2985	2985	5620
256	20250411	142300	409754175	2985	2985	2985	2985	1
257	20250411	142200	409751190	2980	2980	2980	2980	0
258	20250411	142100	409751190	2980	2980	2980	2980	1
259	20250411	142000	409748210	2980	2980	2980	2980	0
260	20250411	141900	409748210	2980	2980	2980	2980	2
261	20250411	141800	409742250	2980	2980	2980	2980	1068
262	20250411	141700	406559610	2975	2975	2975	2975	1
263	20250411	141600	406556635	2980	2980	2980	2980	0
264	20250411	141500	406556635	2980	2980	2980	2980	0
265	20250411	141400	406556635	2980	2980	2980	2980	0
266	20250411	141300	406556635	2980	2985	2985	2980	8562
267	20250411	141200	381041870	2980	2980	2980	2980	1
268	20250411	141100	381038890	2985	2980	2985	2980	171
269	20250411	141000	380528465	2985	2985	2985	2985	100
270	20250411	140900	380229965	2985	2980	2985	2980	552
271	20250411	140800	378582250	2980	2980	2980	2980	0
272	20250411	140700	378582250	2980	2980	2980	2980	0
273	20250411	140600	378582250	2980	2980	2980	2980	0
274	20250411	140500	378582250	2980	2980	2980	2980	98
275	20250411	140400	378290210	2985	2985	2990	2985	1050
276	20250411	140300	375155955	2985	2980	2985	2980	1496
277	20250411	140200	370694530	2970	2970	2970	2970	1
278	20250411	140100	370691560	2970	2970	2970	2970	1
279	20250411	140000	370688590	2980	2980	2980	2970	573
280	20250411	135900	368985670	2975	2975	2975	2975	0
281	20250411	135800	368985670	2975	2975	2975	2975	195
282	20250411	135700	368405545	2975	2975	2975	2975	24
283	20250411	135600	368334145	2975	2970	2975	2970	948
284	20250411	135500	365516385	2970	2970	2970	2970	1
285	20250411	135400	365513415	2970	2970	2970	2970	1
286	20250411	135300	365510445	2970	2970	2970	2970	1
287	20250411	135200	365507475	2980	2980	2980	2980	700
288	20250411	135100	363421475	2980	2980	2980	2980	0
289	20250411	135000	363421475	2980	2980	2980	2980	0
290	20250411	134900	363421475	2980	2975	2980	2970	3893
291	20250411	134800	351851010	2980	2980	2980	2980	17
292	20250411	134700	351800350	2980	2980	2980	2980	2
293	20250411	134600	351794390	2985	2985	2985	2975	3
294	20250411	134500	351785445	2985	2980	2985	2980	25
295	20250411	134400	351710940	2980	2980	2980	2980	285
296	20250411	134300	350861640	2980	2985	2985	2980	353
297	20250411	134200	349807990	2985	2985	2985	2985	201
298	20250411	134100	349208005	2990	2980	2990	2980	1579
299	20250411	134000	344495040	2980	2980	2980	2980	0
300	20250411	133900	344495040	2980	2980	2980	2980	1
301	20250411	133800	344492060	2980	2980	2985	2980	845
302	20250411	133700	341973955	2990	2990	2990	2990	0
303	20250411	133600	341973955	2990	2990	2990	2990	1
304	20250411	133500	341970965	2975	2975	2975	2975	1
305	20250411	133400	341967990	2990	2990	2990	2990	0
306	20250411	133300	341967990	2990	2985	2990	2985	703
307	20250411	133200	339869525	2985	2990	2990	2985	171
308	20250411	133100	339359085	2985	2985	2985	2975	3507
309	20250411	133000	328913190	2980	2975	2980	2975	222
310	20250411	132900	328251635	2980	2980	2980	2980	320
311	20250411	132800	327298035	2975	2975	2975	2975	0
312	20250411	132700	327298035	2975	2975	2975	2975	1
313	20250411	132600	327295060	2980	2980	2980	2980	311
314	20250411	132500	326368280	2975	2975	2975	2975	0
315	20250411	132400	326368280	2975	2975	2975	2975	640
316	20250411	132300	324464280	2975	2975	2975	2975	1644
317	20250411	132200	319573380	2975	2980	2980	2975	352
318	20250411	132100	318524425	2975	2975	2975	2975	1
319	20250411	132000	318521450	2980	2975	2980	2975	11
320	20250411	131900	318488680	2970	2970	2970	2970	1
321	20250411	131800	318485710	2975	2975	2975	2975	0
322	20250411	131700	318485710	2975	2975	2975	2975	0
323	20250411	131600	318485710	2975	2975	2975	2975	0
324	20250411	131500	318485710	2975	2975	2975	2975	0
325	20250411	131400	318485710	2975	2980	2980	2975	602
326	20250411	131300	316691760	2970	2970	2970	2970	299
327	20250411	131200	315803730	2970	2970	2970	2970	0
328	20250411	131100	315803730	2970	2970	2970	2970	0
329	20250411	131000	315803730	2970	2980	2980	2970	2999
330	20250411	130900	306892100	2975	2975	2975	2975	1
331	20250411	130800	306889125	2980	2980	2980	2980	0
332	20250411	130700	306889125	2980	2980	2980	2980	0
333	20250411	130600	306889125	2980	2980	2980	2980	2
334	20250411	130500	306883165	2980	2985	2985	2980	2535
335	20250411	130400	299322160	2985	2985	2985	2985	1
336	20250411	130300	299319175	2985	2985	2985	2985	0
337	20250411	130200	299319175	2985	2985	2985	2985	0
338	20250411	130100	299319175	2985	2985	2985	2985	1
339	20250411	130000	299316190	2990	2990	2990	2990	159
340	20250411	125900	298840780	2985	2985	2985	2985	0
341	20250411	125800	298840780	2985	2985	2985	2985	0
342	20250411	125700	298840780	2985	2985	2990	2985	160
343	20250411	125600	298362390	2995	2995	2995	2995	70
344	20250411	125500	298152740	2995	2995	2995	2995	159
345	20250411	125400	297676535	2985	2985	2985	2985	5
346	20250411	125300	297661610	2985	2995	2995	2985	36
347	20250411	125200	297554140	2995	2995	2995	2995	158
348	20250411	125100	297080930	2985	2985	2985	2985	16
349	20250411	125000	297033170	2995	2995	2995	2990	177
350	20250411	124900	296503065	2995	2985	2995	2985	8
351	20250411	124800	296479165	2985	2985	2985	2985	1
352	20250411	124700	296476180	2995	2995	2995	2995	159
353	20250411	124600	295999975	2995	2995	2995	2995	1
354	20250411	124500	295996980	2985	2995	2995	2985	159
355	20250411	124400	295520785	2985	2985	2985	2985	285
356	20250411	124300	294670060	2985	2990	2990	2980	960
357	20250411	124200	291803670	2990	2990	2990	2990	0
358	20250411	124100	291803670	2990	2990	2995	2990	749
359	20250411	124000	289563670	2995	2995	2995	2980	860
360	20250411	123900	286987985	2995	2990	2995	2990	2001
361	20250411	123800	280999175	2990	2990	2990	2990	158
362	20250411	123700	280526755	2990	2990	2990	2990	1
363	20250411	123600	280523765	2980	2980	2980	2980	1
364	20250411	123500	280520785	2985	2985	2985	2985	160
365	20250411	123400	280043185	2980	2980	2980	2980	1
366	20250411	123300	280040205	2990	2990	2990	2990	159
367	20250411	123200	279564795	2980	2980	2980	2980	1
368	20250411	123100	279561815	2985	2985	2985	2985	158
369	20250411	123000	279090185	2985	2985	2985	2985	0
370	20250411	122900	279090185	2985	2985	2985	2985	0
371	20250411	122800	279090185	2985	2980	2985	2980	160
372	20250411	122700	278612590	2985	2985	2985	2985	1
373	20250411	122600	278609605	2980	2985	2985	2980	1378
374	20250411	122500	274502370	2985	2980	2985	2980	28
375	20250411	122400	274418860	2985	2985	2985	2985	0
376	20250411	122300	274418860	2985	2970	2985	2970	159
377	20250411	122200	273944260	2980	2980	2980	2980	553
378	20250411	122100	272296320	2980	2975	2980	2975	222
379	20250411	122000	271635865	2970	2970	2970	2970	1
380	20250411	121900	271632895	2975	2975	2975	2975	159
381	20250411	121800	271159870	2970	2970	2970	2970	1
382	20250411	121700	271156900	2980	2980	2980	2980	0
383	20250411	121600	271156900	2980	2970	2980	2970	159
384	20250411	121500	270683090	2980	2980	2980	2980	0
385	20250411	121400	270683090	2980	2980	2980	2980	169
386	20250411	121300	270179470	2970	2970	2970	2970	0
387	20250411	121200	270179470	2970	2970	2970	2970	1
388	20250411	121100	270176500	2980	2980	2980	2980	160
389	20250411	121000	269699700	2975	2975	2975	2975	0
390	20250411	120900	269699700	2975	2975	2975	2975	159
391	20250411	120800	269226675	2970	2970	2970	2970	1
392	20250411	120700	269223705	2970	2980	2980	2970	159
393	20250411	120600	268749895	2980	2980	2980	2980	0
394	20250411	120500	268749895	2980	2980	2980	2980	0
395	20250411	120400	268749895	2980	2980	2980	2980	159
396	20250411	120300	268276075	2970	2980	2980	2970	3
397	20250411	120200	268267145	2975	2975	2975	2975	340
398	20250411	120100	267255645	2980	2980	2980	2980	1
399	20250411	120000	267252665	2970	2970	2970	2970	0
400	20250411	115900	267252665	2970	2965	2970	2965	1380
401	20250411	115800	263159075	2970	2965	2970	2965	1327
402	20250411	115700	259222885	2970	2970	2980	2970	941
403	20250411	115600	256426525	2970	2970	2970	2970	500
404	20250411	115500	254941525	2975	2975	2975	2975	262
405	20250411	115400	254162075	2985	2970	2985	2970	160
406	20250411	115300	253684490	2980	2980	2980	2980	2
407	20250411	115200	253678530	2980	2980	2980	2980	377
408	20250411	115100	252555070	2970	2970	2970	2970	1
409	20250411	115000	252552100	2975	2975	2975	2975	666
410	20250411	114900	250570750	2975	2975	2975	2975	0
411	20250411	114800	250570750	2975	2975	2975	2975	0
412	20250411	114700	250570750	2975	2970	2975	2970	1957
413	20250411	114600	244749175	2970	2965	2970	2965	56
414	20250411	114500	244582860	2970	2975	2975	2965	1176
415	20250411	114400	241093250	2970	2970	2970	2970	3
416	20250411	114300	241084340	2970	2970	2970	2970	307
417	20250411	114200	240172550	2970	2965	2970	2965	160
418	20250411	114100	239697355	2975	2975	2975	2975	715
419	20250411	114000	237570230	2980	2980	2980	2980	387
420	20250411	113900	236416970	2980	2980	2980	2980	1
421	20250411	113800	236413990	2975	2980	2980	2975	389
422	20250411	113700	235254775	2980	2980	2980	2980	0
423	20250411	113600	235254775	2980	2980	2980	2980	288
424	20250411	113500	234396535	2980	2980	2985	2980	162
425	20250411	113400	233912980	2985	2985	2985	2985	0
426	20250411	113300	233912980	2985	2985	2985	2985	159
427	20250411	113200	233438365	2980	2980	2980	2980	0
428	20250411	113100	233438365	2980	2980	2980	2980	28
429	20250411	113000	233354925	2980	2970	2980	2970	1309
430	20250411	112900	229465650	2975	2975	2975	2975	0
431	20250411	112800	229465650	2975	2975	2975	2975	179
432	20250411	112700	228933125	2975	2975	2975	2975	1453
433	20250411	112600	224610450	2975	2980	2980	2975	585
434	20250411	112500	222869220	2980	2980	2980	2980	350
435	20250411	112400	221826220	2980	2980	2980	2980	0
436	20250411	112300	221826220	2980	2980	2980	2975	3946
437	20250411	112200	210085525	2980	2980	2980	2980	66
438	20250411	112100	209888845	2980	2980	2980	2980	396
439	20250411	112000	208708765	2975	2975	2975	2975	1
440	20250411	111900	208705790	2975	2975	2975	2975	11
441	20250411	111800	208673065	2975	2975	2980	2975	161
442	20250411	111700	208193295	2975	2975	2975	2975	30
443	20250411	111600	208104045	2980	2980	2980	2980	163
444	20250411	111500	207618305	2980	2975	2980	2975	457
445	20250411	111400	206258665	2975	2975	2975	2975	188
446	20250411	111300	205699365	2975	2975	2975	2975	10
447	20250411	111200	205669615	2972	2970	2972	2970	142
448	20250411	111100	205247795	2975	2975	2975	2975	159
449	20250411	111000	204774770	2970	2970	2970	2970	1
450	20250411	110900	204771800	2970	2975	2975	2970	380
451	20250411	110800	203641305	2975	2975	2975	2975	0
452	20250411	110700	203641305	2975	2975	2975	2975	382
453	20250411	110600	202504855	2980	2980	2980	2980	158
454	20250411	110500	202034015	2980	2980	2980	2980	1
455	20250411	110400	202031035	2975	2975	2975	2975	4
456	20250411	110300	202019135	2970	2970	2970	2970	2
457	20250411	110200	202013195	2970	2975	2975	2970	494
458	20250411	110100	200543835	2980	2975	2980	2975	160
459	20250411	110000	200067040	2980	2980	2980	2980	0
460	20250411	105900	200067040	2980	2980	2980	2980	381
461	20250411	105800	198931660	2975	2975	2975	2975	0
462	20250411	105700	198931660	2975	2975	2975	2975	2
463	20250411	105600	198925710	2975	2980	2980	2975	176
464	20250411	105500	198402105	2975	2975	2975	2975	1
465	20250411	105400	198399130	2980	2980	2980	2980	392
466	20250411	105300	197230970	2975	2975	2975	2975	2
467	20250411	105200	197225020	2990	2975	2990	2975	47
468	20250411	105100	197085170	2975	2975	2975	2975	0
469	20250411	105000	197085170	2975	2975	2975	2975	0
470	20250411	104900	197085170	2975	2975	2975	2975	159
471	20250411	104800	196612145	2970	2970	2970	2970	300
472	20250411	104700	195721145	2970	2965	2970	2965	23
473	20250411	104600	195652840	2965	2970	2970	2965	363
474	20250411	104500	194574740	2970	2975	2975	2970	188
475	20250411	104400	194015590	2970	2970	2970	2970	0
476	20250411	104300	194015590	2970	2970	2970	2970	0
477	20250411	104200	194015590	2970	2970	2970	2970	4
478	20250411	104100	194003710	2970	2970	2970	2970	5
479	20250411	104000	193988860	2965	2960	2965	2960	324
480	20250411	103900	193028220	2960	2965	2965	2960	545
481	20250411	103800	191412785	2965	2965	2965	2965	2
482	20250411	103700	191406855	2970	2965	2970	2965	362
483	20250411	103600	190331725	2970	2975	2975	2965	1522
484	20250411	103500	185818120	2970	2975	2975	2970	1095
485	20250411	103400	182563465	2975	2975	2975	2970	1726
486	20250411	103300	177434935	2975	2975	2975	2975	778
487	20250411	103200	175120385	2970	2970	2970	2970	458
488	20250411	103100	173760125	2965	2965	2965	2965	1
489	20250411	103000	173757160	2970	2965	2970	2965	173
490	20250411	102900	173243355	2965	2965	2965	2965	1
491	20250411	102800	173240390	2970	2965	2970	2960	1492
492	20250411	102700	168815490	2965	2965	2965	2965	337
493	20250411	102600	167816285	2970	2970	2970	2970	479
494	20250411	102500	166393655	2970	2965	2970	2965	387
495	20250411	102400	165245370	2965	2965	2965	2965	134
496	20250411	102300	164848060	2965	2955	2965	2955	175
497	20250411	102200	164329205	2960	2965	2965	2960	583
498	20250411	102100	162600720	2965	2970	2970	2965	159
499	20250411	102000	162128495	2965	2965	2965	2965	1
500	20250411	101900	162125530	2965	2970	2970	2965	197
501	20250411	101800	161540690	2970	2970	2970	2970	159
502	20250411	101700	161068460	2970	2970	2970	2970	12
503	20250411	101600	161032820	2965	2960	2965	2960	1013
504	20250411	101500	158034335	2960	2960	2960	2960	0
505	20250411	101400	158034335	2960	2960	2960	2960	2
506	20250411	101300	158028415	2965	2960	2965	2960	872
507	20250411	101200	155446505	2955	2955	2955	2955	2
508	20250411	101100	155440595	2960	2960	2960	2960	191
509	20250411	101000	154875235	2960	2960	2960	2960	419
510	20250411	100900	153634995	2960	2960	2960	2960	0
511	20250411	100800	153634995	2960	2960	2960	2960	160
512	20250411	100700	153161395	2960	2960	2960	2960	0
513	20250411	100600	153161395	2960	2955	2960	2955	160
514	20250411	100500	152687800	2955	2955	2955	2955	2
515	20250411	100400	152681890	2955	2960	2960	2955	178
516	20250411	100300	152155105	2960	2960	2960	2960	448
517	20250411	100200	150829025	2960	2955	2960	2940	313
518	20250411	100100	149905190	2955	2965	2965	2940	1684
519	20250411	100000	144930465	2965	2965	2965	2965	0
520	20250411	095900	144930465	2965	2960	2970	2945	4244
521	20250411	095800	132401120	2965	2965	2965	2960	12
522	20250411	095700	132365545	2960	2960	2960	2960	1
523	20250411	095600	132362585	2965	2960	2965	2960	210
524	20250411	095500	131740190	2965	2960	2965	2960	168
525	20250411	095400	131242905	2980	2980	2980	2980	169
526	20250411	095300	130739285	2980	2970	2980	2960	1503
527	20250411	095200	126279075	2975	2990	2990	2975	501
528	20250411	095100	124784650	2985	2985	2985	2985	51
529	20250411	095000	124632415	2995	2995	2995	2995	0
530	20250411	094900	124632415	2995	2990	2995	2990	162
531	20250411	094800	124148025	2980	2990	3000	2980	1158
532	20250411	094700	120683855	2990	2975	2990	2970	1720
533	20250411	094600	115558500	2975	2975	2975	2975	0
534	20250411	094500	115558500	2975	2975	2975	2975	50
535	20250411	094400	115409750	2975	2975	2975	2975	164
536	20250411	094300	114921850	2980	2980	2980	2975	85
537	20250411	094200	114668960	2980	2965	2980	2965	4391
538	20250411	094100	101610560	2970	2970	2970	2970	0
539	20250411	094000	101610560	2970	2970	2970	2970	162
540	20250411	093900	101129420	2960	2955	2960	2955	4
541	20250411	093800	101117590	2970	2970	2970	2970	0
542	20250411	093700	101117590	2970	2970	2970	2970	163
543	20250411	093600	100633480	2970	2970	2970	2970	1
544	20250411	093500	100630510	2970	2965	2970	2965	774
545	20250411	093400	98334720	2965	2965	2965	2965	1
546	20250411	093300	98331755	2965	2965	2965	2965	10
547	20250411	093200	98302105	2965	2965	2965	2965	164
548	20250411	093100	97815845	2960	2960	2965	2960	1442
549	20250411	093000	93547390	2960	2950	2965	2940	6090
550	20250411	092900	75620350	2950	2955	2955	2950	885
551	20250411	092800	73007485	2955	2960	2960	2955	514
552	20250411	092700	71487825	2955	2960	2960	2955	360
553	20250411	092600	70423360	2960	2960	2960	2960	50
554	20250411	092500	70275360	2970	2970	2970	2970	159
555	20250411	092400	69803130	2970	2970	2970	2970	0
556	20250411	092300	69803130	2970	2955	2970	2955	2127
557	20250411	092200	63515460	2945	2965	2965	2945	11082
558	20250411	092100	30782555	2975	2975	2975	2975	0
559	20250411	092000	30782555	2975	2965	2975	2965	469
560	20250411	091900	29390390	2970	2970	2970	2970	0
561	20250411	091800	29390390	2970	2975	2975	2970	308
562	20250411	091700	28474835	2970	2970	2970	2970	201
563	20250411	091600	27877865	2975	2975	2975	2975	0
564	20250411	091500	27877865	2975	2975	2975	2975	159
565	20250411	091400	27404840	2980	2970	2980	2970	2010
566	20250411	091300	21435120	2970	2970	2970	2970	219
567	20250411	091200	20784690	2970	2970	2970	2970	201
568	20250411	091100	20187720	2985	2985	2985	2970	165
569	20250411	091000	19695270	2985	2985	2985	2985	0
570	20250411	090900	19695270	2985	2985	2985	2985	102
571	20250411	090800	19390800	2985	2985	2985	2985	159
572	20250411	090700	18916185	2980	2970	2980	2970	738
573	20250411	090600	16720135	2980	2970	2980	2970	207
574	20250411	090500	16103765	2970	2960	2970	2955	1903
575	20250411	090400	10473125	2965	2965	2965	2965	821
576	20250411	090300	8038860	2980	2965	2980	2965	213
577	20250411	090200	7404390	2965	2965	2965	2965	1
578	20250411	090100	7401425	2985	2960	2985	2960	1804
579	20250411	090000	2048885	2985	2965	2990	2965	690