KissMeData/009580/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183700	578021729	2935	2935	2935	2935	5122
3	20250416	183600	578021729	2935	2935	2935	2935	0
4	20250416	183500	578021729	2935	2935	2935	2935	0
5	20250416	183400	578021729	2935	2935	2935	2935	0
6	20250416	183300	578021729	2935	2935	2935	2935	0
7	20250416	183200	578021729	2935	2935	2935	2935	0
8	20250416	183100	578021729	2935	2935	2935	2935	0
9	20250416	183000	578021729	2935	2935	2935	2935	0
10	20250416	182900	578021729	2935	2935	2935	2935	0
11	20250416	182800	578021729	2935	2935	2935	2935	0
12	20250416	182700	578021729	2935	2935	2935	2935	0
13	20250416	182600	578021729	2935	2935	2935	2935	0
14	20250416	182500	578021729	2935	2935	2935	2935	0
15	20250416	182400	578021729	2935	2935	2935	2935	0
16	20250416	182300	578021729	2935	2935	2935	2935	0
17	20250416	182200	578021729	2935	2935	2935	2935	0
18	20250416	182100	578021729	2935	2935	2935	2935	0
19	20250416	182000	578021729	2935	2935	2935	2935	0
20	20250416	181900	578021729	2935	2935	2935	2935	0
21	20250416	181800	578021729	2935	2935	2935	2935	0
22	20250416	181700	578021729	2935	2935	2935	2935	0
23	20250416	181600	578021729	2935	2935	2935	2935	0
24	20250416	181500	578021729	2935	2935	2935	2935	0
25	20250416	181400	578021729	2935	2935	2935	2935	0
26	20250416	181300	578021729	2935	2935	2935	2935	0
27	20250416	181200	578021729	2935	2935	2935	2935	0
28	20250416	181100	578021729	2935	2935	2935	2935	0
29	20250416	181000	578021729	2935	2935	2935	2935	0
30	20250416	180900	578021729	2935	2935	2935	2935	0
31	20250416	180800	578021729	2935	2935	2935	2935	0
32	20250416	180700	578021729	2935	2935	2935	2935	5122
33	20250416	180600	578021729	2935	2935	2935	2935	0
34	20250416	180500	578021729	2935	2935	2935	2935	0
35	20250416	180400	578021729	2935	2935	2935	2935	0
36	20250416	180300	578021729	2935	2935	2935	2935	0
37	20250416	180200	578021729	2935	2935	2935	2935	0
38	20250416	180100	578021729	2935	2935	2935	2935	0
39	20250416	180000	578021729	2935	2935	2935	2935	0
40	20250416	175900	578021729	2935	2935	2935	2935	0
41	20250416	175800	578021729	2935	2935	2935	2935	0
42	20250416	175700	578021729	2935	2935	2935	2935	0
43	20250416	175600	578021729	2935	2935	2935	2935	0
44	20250416	175500	578021729	2935	2935	2935	2935	0
45	20250416	175400	578021729	2935	2935	2935	2935	0
46	20250416	175300	578021729	2935	2935	2935	2935	0
47	20250416	175200	578021729	2935	2935	2935	2935	0
48	20250416	175100	578021729	2935	2935	2935	2935	0
49	20250416	175000	578021729	2935	2935	2935	2935	0
50	20250416	174900	578021729	2935	2935	2935	2935	0
51	20250416	174800	578021729	2935	2935	2935	2935	0
52	20250416	174700	578021729	2935	2935	2935	2935	0
53	20250416	174600	578021729	2935	2935	2935	2935	0
54	20250416	174500	578021729	2935	2935	2935	2935	0
55	20250416	174400	578021729	2935	2935	2935	2935	0
56	20250416	174300	578021729	2935	2935	2935	2935	0
57	20250416	174200	578021729	2935	2935	2935	2935	0
58	20250416	174100	578021729	2935	2935	2935	2935	0
59	20250416	174000	578021729	2935	2935	2935	2935	0
60	20250416	173900	578021729	2935	2935	2935	2935	0
61	20250416	173800	578021729	2935	2935	2935	2935	0
62	20250416	173700	578021729	2935	2935	2935	2935	5122
63	20250416	173600	578021729	2935	2935	2935	2935	0
64	20250416	173500	578021729	2935	2935	2935	2935	0
65	20250416	173400	578021729	2935	2935	2935	2935	0
66	20250416	173300	578021729	2935	2935	2935	2935	0
67	20250416	173200	578021729	2935	2935	2935	2935	0
68	20250416	173100	578021729	2935	2935	2935	2935	0
69	20250416	173000	578021729	2935	2935	2935	2935	0
70	20250416	172900	578021729	2935	2935	2935	2935	0
71	20250416	172800	578021729	2935	2935	2935	2935	0
72	20250416	172700	578021729	2935	2935	2935	2935	0
73	20250416	172600	578021729	2935	2935	2935	2935	0
74	20250416	172500	578021729	2935	2935	2935	2935	0
75	20250416	172400	578021729	2935	2935	2935	2935	0
76	20250416	172300	578021729	2935	2935	2935	2935	0
77	20250416	172200	578021729	2935	2935	2935	2935	0
78	20250416	172100	578021729	2935	2935	2935	2935	0
79	20250416	172000	578021729	2935	2935	2935	2935	0
80	20250416	171900	578021729	2935	2935	2935	2935	0
81	20250416	171800	578021729	2935	2935	2935	2935	0
82	20250416	171700	578021729	2935	2935	2935	2935	0
83	20250416	171600	578021729	2935	2935	2935	2935	0
84	20250416	171500	578021729	2935	2935	2935	2935	0
85	20250416	171400	578021729	2935	2935	2935	2935	0
86	20250416	171300	578021729	2935	2935	2935	2935	0
87	20250416	171200	578021729	2935	2935	2935	2935	0
88	20250416	171100	578021729	2935	2935	2935	2935	0
89	20250416	171000	578021729	2935	2935	2935	2935	0
90	20250416	170900	578021729	2935	2935	2935	2935	0
91	20250416	170800	578021729	2935	2935	2935	2935	0
92	20250416	170700	578021729	2935	2935	2935	2935	5122
93	20250416	170600	578021729	2935	2935	2935	2935	0
94	20250416	170500	578021729	2935	2935	2935	2935	0
95	20250416	170400	578021729	2935	2935	2935	2935	0
96	20250416	170300	578021729	2935	2935	2935	2935	0
97	20250416	170200	578021729	2935	2935	2935	2935	0
98	20250416	170100	578021729	2935	2935	2935	2935	0
99	20250416	170000	578021729	2935	2935	2935	2935	0
100	20250416	165900	578021729	2935	2935	2935	2935	0
101	20250416	165800	578021729	2935	2935	2935	2935	0
102	20250416	165700	578021729	2935	2935	2935	2935	0
103	20250416	165600	578021729	2935	2935	2935	2935	0
104	20250416	165500	578021729	2935	2935	2935	2935	0
105	20250416	165400	578021729	2935	2935	2935	2935	0
106	20250416	165300	578021729	2935	2935	2935	2935	0
107	20250416	165200	578021729	2935	2935	2935	2935	0
108	20250416	165100	578021729	2935	2935	2935	2935	0
109	20250416	165000	578021729	2935	2935	2935	2935	0
110	20250416	164900	578021729	2935	2935	2935	2935	0
111	20250416	164800	578021729	2935	2935	2935	2935	0
112	20250416	164700	578021729	2935	2935	2935	2935	0
113	20250416	164600	578021729	2935	2935	2935	2935	0
114	20250416	164500	578021729	2935	2935	2935	2935	0
115	20250416	164400	578021729	2935	2935	2935	2935	0
116	20250416	164300	578021729	2935	2935	2935	2935	0
117	20250416	164200	578021729	2935	2935	2935	2935	0
118	20250416	164100	578021729	2935	2935	2935	2935	0
119	20250416	164000	578021729	2935	2935	2935	2935	0
120	20250416	163900	578021729	2935	2935	2935	2935	0
121	20250416	163800	578021729	2935	2935	2935	2935	0
122	20250416	163700	578021729	2935	2935	2935	2935	5122
123	20250416	163600	578021729	2935	2935	2935	2935	0
124	20250416	163500	578021729	2935	2935	2935	2935	0
125	20250416	163400	578021729	2935	2935	2935	2935	0
126	20250416	163300	578021729	2935	2935	2935	2935	0
127	20250416	163200	578021729	2935	2935	2935	2935	0
128	20250416	163100	578021729	2935	2935	2935	2935	0
129	20250416	163000	578021729	2935	2935	2935	2935	0
130	20250416	162900	578021729	2935	2935	2935	2935	0
131	20250416	162800	578021729	2935	2935	2935	2935	0
132	20250416	162700	578021729	2935	2935	2935	2935	0
133	20250416	162600	578021729	2935	2935	2935	2935	0
134	20250416	162500	578021729	2935	2935	2935	2935	0
135	20250416	162400	578021729	2935	2935	2935	2935	0
136	20250416	162300	578021729	2935	2935	2935	2935	0
137	20250416	162200	578021729	2935	2935	2935	2935	0
138	20250416	162100	578021729	2935	2935	2935	2935	0
139	20250416	162000	578021729	2935	2935	2935	2935	0
140	20250416	161900	578021729	2935	2935	2935	2935	0
141	20250416	161800	578021729	2935	2935	2935	2935	0
142	20250416	161700	578021729	2935	2935	2935	2935	0
143	20250416	161600	578021729	2935	2935	2935	2935	0
144	20250416	161500	578021729	2935	2935	2935	2935	0
145	20250416	161400	578021729	2935	2935	2935	2935	0
146	20250416	161300	578021729	2935	2935	2935	2935	0
147	20250416	161200	578021729	2935	2935	2935	2935	0
148	20250416	161100	578021729	2935	2935	2935	2935	0
149	20250416	161000	578021729	2935	2935	2935	2935	0
150	20250416	160900	578021729	2935	2935	2935	2935	0
151	20250416	160800	578021729	2935	2935	2935	2935	0
152	20250416	160700	578021729	2935	2935	2935	2935	5122
153	20250416	160600	578021729	2935	2935	2935	2935	0
154	20250416	160500	578021729	2935	2935	2935	2935	0
155	20250416	160400	578021729	2935	2935	2935	2935	0
156	20250416	160300	578021729	2935	2935	2935	2935	0
157	20250416	160200	578021729	2935	2935	2935	2935	0
158	20250416	160100	578021729	2935	2935	2935	2935	0
159	20250416	160000	578021729	2935	2935	2935	2935	0
160	20250416	155900	578021729	2935	2935	2935	2935	0
161	20250416	155800	578021729	2935	2935	2935	2935	0
162	20250416	155700	578021729	2935	2935	2935	2935	0
163	20250416	155600	578021729	2935	2935	2935	2935	0
164	20250416	155500	578021729	2935	2935	2935	2935	0
165	20250416	155400	578021729	2935	2935	2935	2935	0
166	20250416	155300	578021729	2935	2935	2935	2935	0
167	20250416	155200	578021729	2935	2935	2935	2935	0
168	20250416	155100	578021729	2935	2935	2935	2935	0
169	20250416	155000	578021729	2935	2935	2935	2935	0
170	20250416	154900	578021729	2935	2935	2935	2935	0
171	20250416	154800	578021729	2935	2935	2935	2935	0
172	20250416	154700	578021729	2935	2935	2935	2935	0
173	20250416	154600	578021729	2935	2935	2935	2935	0
174	20250416	154500	578021729	2935	2935	2935	2935	0
175	20250416	154400	578021729	2935	2935	2935	2935	0
176	20250416	154300	578021729	2935	2935	2935	2935	0
177	20250416	154200	578021729	2935	2935	2935	2935	0
178	20250416	154100	578021729	2935	2935	2935	2935	0
179	20250416	154000	578021729	2935	2935	2935	2935	0
180	20250416	153900	578021729	2935	2935	2935	2935	0
181	20250416	153800	578021729	2935	2935	2935	2935	0
182	20250416	153700	578021729	2935	2935	2935	2935	5122
183	20250416	153600	578021729	2935	2935	2935	2935	0
184	20250416	153500	578021729	2935	2935	2935	2935	0
185	20250416	153400	578021729	2935	2935	2935	2935	0
186	20250416	153300	578021729	2935	2935	2935	2935	0
187	20250416	153200	578021729	2935	2935	2935	2935	0
188	20250416	153100	578021729	2935	2935	2935	2935	0
189	20250416	153000	578021729	2935	2935	2935	2935	5122
190	20250416	152900	562988659	2930	2930	2930	2930	0
191	20250416	152800	562988659	2930	2930	2930	2930	0
192	20250416	152700	562988659	2930	2930	2930	2930	0
193	20250416	152600	562988659	2930	2930	2930	2930	0
194	20250416	152500	562988659	2930	2930	2930	2930	0
195	20250416	152400	562988659	2930	2930	2930	2930	0
196	20250416	152300	562988659	2930	2930	2930	2930	0
197	20250416	152200	562988659	2930	2930	2930	2930	0
198	20250416	152100	562988659	2930	2930	2930	2930	0
199	20250416	152000	562988659	2930	2930	2930	2930	0
200	20250416	151900	562988659	2930	2930	2935	2930	400
201	20250416	151800	561815169	2930	2930	2930	2930	100
202	20250416	151700	561522169	2930	2935	2935	2930	8000
203	20250416	151600	538061229	2935	2935	2935	2935	70
204	20250416	151500	537855779	2937	2940	2940	2935	903
205	20250416	151400	535202056	2940	2940	2940	2940	1397
206	20250416	151300	531094876	2945	2945	2945	2945	0
207	20250416	151200	531094876	2945	2945	2945	2945	67
208	20250416	151100	530897561	2945	2945	2945	2945	0
209	20250416	151000	530897561	2945	2945	2945	2945	0
210	20250416	150900	530897561	2945	2945	2945	2945	0
211	20250416	150800	530897561	2945	2945	2945	2945	14
212	20250416	150700	530856331	2950	2950	2950	2950	650
213	20250416	150600	528938831	2945	2945	2945	2945	2261
214	20250416	150500	522280186	2945	2945	2945	2945	0
215	20250416	150400	522280186	2945	2950	2950	2945	166
216	20250416	150300	521791286	2945	2950	2950	2945	246
217	20250416	150200	521066796	2945	2945	2945	2945	1000
218	20250416	150100	518121796	2950	2950	2950	2950	50
219	20250416	150000	517974296	2950	2950	2950	2950	0
220	20250416	145900	517974296	2950	2950	2950	2950	0
221	20250416	145800	517974296	2950	2950	2950	2950	0
222	20250416	145700	517974296	2950	2950	2950	2950	2
223	20250416	145600	517968396	2950	2950	2950	2950	18
224	20250416	145500	517915296	2945	2945	2945	2945	0
225	20250416	145400	517915296	2945	2945	2945	2945	124
226	20250416	145300	517550116	2945	2945	2945	2945	0
227	20250416	145200	517550116	2945	2945	2945	2945	346
228	20250416	145100	516531146	2950	2950	2950	2950	4486
229	20250416	145000	503297446	2945	2945	2945	2945	0
230	20250416	144900	503297446	2945	2945	2945	2945	31
231	20250416	144800	503206151	2945	2955	2955	2945	1988
232	20250416	144700	497342116	2955	2955	2955	2955	0
233	20250416	144600	497342116	2955	2955	2955	2955	0
234	20250416	144500	497342116	2955	2955	2955	2955	2
235	20250416	144400	497336206	2955	2955	2955	2955	0
236	20250416	144300	497336206	2955	2955	2955	2955	0
237	20250416	144200	497336206	2955	2955	2955	2955	0
238	20250416	144100	497336206	2955	2955	2955	2950	6732
239	20250416	144000	477476346	2955	2955	2955	2955	170
240	20250416	143900	476973996	2950	2950	2950	2950	0
241	20250416	143800	476973996	2950	2950	2950	2950	0
242	20250416	143700	476973996	2950	2950	2950	2950	0
243	20250416	143600	476973996	2950	2950	2950	2950	0
244	20250416	143500	476973996	2950	2950	2950	2950	0
245	20250416	143400	476973996	2950	2950	2960	2950	194
246	20250416	143300	476401686	2950	2950	2950	2950	0
247	20250416	143200	476401686	2950	2950	2950	2950	0
248	20250416	143100	476401686	2950	2950	2950	2950	0
249	20250416	143000	476401686	2950	2950	2950	2950	0
250	20250416	142900	476401686	2950	2960	2960	2950	2
251	20250416	142800	476395776	2950	2955	2955	2950	6980
252	20250416	142700	455795301	2960	2960	2960	2960	2768
253	20250416	142600	447602021	2965	2965	2965	2965	0
254	20250416	142500	447602021	2965	2965	2965	2965	0
255	20250416	142400	447602021	2965	2965	2965	2965	0
256	20250416	142300	447602021	2965	2965	2965	2965	0
257	20250416	142200	447602021	2965	2965	2965	2965	617
258	20250416	142100	445772616	2970	2970	2970	2970	0
259	20250416	142000	445772616	2970	2970	2970	2970	2
260	20250416	141900	445766676	2970	2970	2970	2970	1
261	20250416	141800	445763706	2965	2965	2965	2965	0
262	20250416	141700	445763706	2965	2965	2965	2965	760
263	20250416	141600	443510306	2965	2965	2965	2965	500
264	20250416	141500	442027806	2970	2970	2970	2970	1
265	20250416	141400	442024836	2970	2965	2970	2965	2
266	20250416	141300	442018901	2970	2970	2970	2970	0
267	20250416	141200	442018901	2970	2970	2970	2970	0
268	20250416	141100	442018901	2970	2970	2970	2970	0
269	20250416	141000	442018901	2970	2970	2970	2970	1
270	20250416	140900	442015931	2970	2970	2970	2970	1
271	20250416	140800	442012961	2965	2965	2965	2965	24
272	20250416	140700	441941801	2970	2970	2970	2970	0
273	20250416	140600	441941801	2970	2970	2970	2970	1
274	20250416	140500	441938831	2965	2965	2965	2965	0
275	20250416	140400	441938831	2965	2965	2965	2965	0
276	20250416	140300	441938831	2965	2965	2965	2965	0
277	20250416	140200	441938831	2965	2965	2965	2965	0
278	20250416	140100	441938831	2965	2965	2965	2965	0
279	20250416	140000	441938831	2965	2965	2965	2965	0
280	20250416	135900	441938831	2965	2965	2965	2965	0
281	20250416	135800	441938831	2965	2965	2965	2965	1500
282	20250416	135700	437491331	2965	2965	2965	2965	0
283	20250416	135600	437491331	2965	2965	2965	2965	0
284	20250416	135500	437491331	2965	2965	2965	2965	0
285	20250416	135400	437491331	2965	2965	2965	2965	0
286	20250416	135300	437491331	2965	2965	2965	2965	0
287	20250416	135200	437491331	2965	2970	2970	2965	65
288	20250416	135100	437298556	2970	2970	2970	2970	1
289	20250416	135000	437295586	2965	2970	2970	2965	1600
290	20250416	134900	432544086	2965	2970	2970	2965	2679
291	20250416	134800	424587786	2975	2975	2975	2975	0
292	20250416	134700	424587786	2975	2975	2975	2975	0
293	20250416	134600	424587786	2975	2975	2975	2975	1596
294	20250416	134500	419839686	2975	2975	2975	2975	0
295	20250416	134400	419839686	2975	2975	2975	2975	3
296	20250416	134300	419830761	2975	2975	2975	2975	0
297	20250416	134200	419830761	2975	2975	2975	2975	0
298	20250416	134100	419830761	2975	2980	2980	2975	2761
299	20250416	134000	411615686	2985	2985	2985	2985	0
300	20250416	133900	411615686	2985	2985	2985	2985	0
301	20250416	133800	411615686	2985	2985	2985	2985	0
302	20250416	133700	411615686	2985	2980	2985	2980	1475
303	20250416	133600	407218756	2985	2985	2985	2985	0
304	20250416	133500	407218756	2985	2985	2985	2985	0
305	20250416	133400	407218756	2985	2985	2985	2985	0
306	20250416	133300	407218756	2985	2985	2985	2985	0
307	20250416	133200	407218756	2985	2985	2985	2985	0
308	20250416	133100	407218756	2985	2985	2985	2985	0
309	20250416	133000	407218756	2985	2985	2985	2985	4
310	20250416	132900	407206816	2985	2985	2985	2985	2497
311	20250416	132800	399753271	2985	2985	2985	2985	1570
312	20250416	132700	395066821	2985	2985	2985	2985	0
313	20250416	132600	395066821	2985	2985	2985	2985	900
314	20250416	132500	392380321	2985	2985	2985	2985	0
315	20250416	132400	392380321	2985	2985	2985	2985	376
316	20250416	132300	391257961	2980	2980	2980	2980	0
317	20250416	132200	391257961	2980	2980	2980	2980	4461
318	20250416	132100	377964181	2980	2977	2980	2977	500
319	20250416	132000	376474229	2980	2980	2980	2980	0
320	20250416	131900	376474229	2980	2980	2980	2980	0
321	20250416	131800	376474229	2980	2980	2980	2980	0
322	20250416	131700	376474229	2980	2980	2980	2980	0
323	20250416	131600	376474229	2980	2980	2980	2980	3630
324	20250416	131500	365656829	2975	2975	2975	2975	0
325	20250416	131400	365656829	2975	2975	2975	2975	0
326	20250416	131300	365656829	2975	2990	2990	2975	7605
327	20250416	131200	342996104	2990	2990	2990	2990	1468
328	20250416	131100	338606784	2990	2990	2990	2990	1
329	20250416	131000	338603794	2990	2990	2990	2990	0
330	20250416	130900	338603794	2990	2990	2990	2990	0
331	20250416	130800	338603794	2990	2990	2990	2990	0
332	20250416	130700	338603794	2990	2990	2990	2990	769
333	20250416	130600	336304484	2985	2985	2985	2985	1511
334	20250416	130500	331794149	2980	2980	2980	2980	1589
335	20250416	130400	327058929	2980	2980	2980	2980	100
336	20250416	130300	326760929	2980	2980	2980	2980	10
337	20250416	130200	326731129	2985	2985	2985	2985	0
338	20250416	130100	326731129	2985	2985	2985	2985	1000
339	20250416	130000	323746129	2985	2975	2985	2975	215
340	20250416	125900	323104494	2975	2985	2985	2975	15
341	20250416	125800	323059859	2975	2970	2985	2970	5084
342	20250416	125700	307937534	2970	2970	2975	2970	228
343	20250416	125600	307259374	2975	2975	2975	2970	14
344	20250416	125500	307217784	2970	2975	2975	2970	148
345	20250416	125400	306778174	2970	2970	2970	2970	27
346	20250416	125300	306697984	2970	2970	2970	2970	27
347	20250416	125200	306617794	2970	2970	2970	2970	13
348	20250416	125100	306579184	2970	2970	2970	2970	29
349	20250416	125000	306493054	2970	2975	2975	2970	3513
350	20250416	124900	296042014	2975	2975	2975	2975	12
351	20250416	124800	296006314	2975	2975	2975	2975	27
352	20250416	124700	295925989	2975	2975	2975	2975	27
353	20250416	124600	295845664	2975	2975	2980	2975	362
354	20250416	124500	294767039	2980	2975	2980	2975	352
355	20250416	124400	293718149	2975	2975	2975	2975	26
356	20250416	124300	293640799	2980	2965	2980	2965	2859
357	20250416	124200	285135474	2970	2965	2970	2965	27
358	20250416	124100	285055414	2965	2970	2970	2965	2810
359	20250416	124000	276709999	2970	2970	2970	2970	27
360	20250416	123900	276629809	2970	2970	2970	2970	27
361	20250416	123800	276549619	2970	2975	2975	2970	46
362	20250416	123700	276412834	2970	2975	2975	2970	30
363	20250416	123600	276323724	2970	2970	2970	2970	27
364	20250416	123500	276243534	2970	2970	2970	2970	26
365	20250416	123400	276166314	2975	2970	2975	2970	3415
366	20250416	123300	266006754	2970	2970	2970	2970	77
367	20250416	123200	265778064	2970	2970	2970	2970	27
368	20250416	123100	265697874	2975	2970	2975	2970	85
369	20250416	123000	265445069	2970	2970	2975	2970	28
370	20250416	122900	265361904	2970	2970	2970	2970	28
371	20250416	122800	265278744	2970	2970	2970	2970	27
372	20250416	122700	265198554	2970	2970	2970	2970	12
373	20250416	122600	265162914	2970	2970	2970	2970	27
374	20250416	122500	265082724	2970	2970	2970	2970	27
375	20250416	122400	265002534	2970	2970	2970	2970	27
376	20250416	122300	264922344	2970	2970	2970	2970	514
377	20250416	122200	263395764	2970	2970	2970	2970	27
378	20250416	122100	263315574	2970	2970	2970	2970	27
379	20250416	122000	263235384	2970	2970	2970	2970	512
380	20250416	121900	261714744	2970	2970	2970	2970	27
381	20250416	121800	261634554	2970	2970	2970	2970	27
382	20250416	121700	261554364	2970	2970	2970	2970	27
383	20250416	121600	261474174	2970	2970	2970	2970	14
384	20250416	121500	261432594	2970	2970	2970	2970	26
385	20250416	121400	261355374	2970	2970	2970	2970	328
386	20250416	121300	260381214	2970	2970	2970	2970	48
387	20250416	121200	260238654	2970	2970	2970	2970	13
388	20250416	121100	260200044	2970	2970	2970	2970	27
389	20250416	121000	260119854	2970	2970	2970	2970	27
390	20250416	120900	260039664	2970	2970	2970	2970	13
391	20250416	120800	260001054	2970	2970	2970	2970	28
392	20250416	120700	259917894	2970	2970	2970	2970	60
393	20250416	120600	259739694	2965	2960	2970	2960	5445
394	20250416	120500	243568259	2965	2960	2965	2960	52
395	20250416	120400	243414139	2960	2960	2960	2960	27
396	20250416	120300	243334219	2960	2960	2960	2960	27
397	20250416	120200	243254299	2960	2960	2960	2960	13
398	20250416	120100	243215819	2960	2960	2960	2960	28
399	20250416	120000	243132939	2960	2955	2960	2955	2908
400	20250416	115900	234525324	2955	2955	2955	2955	683
401	20250416	115800	232507059	2955	2955	2955	2955	12
402	20250416	115700	232471599	2955	2955	2955	2955	27
403	20250416	115600	232391814	2955	2955	2955	2955	27
404	20250416	115500	232312029	2955	2955	2955	2955	27
405	20250416	115400	232232244	2955	2955	2955	2955	14
406	20250416	115300	232190874	2955	2955	2960	2955	27
407	20250416	115200	232111084	2955	2955	2955	2955	28
408	20250416	115100	232028344	2955	2955	2955	2955	112
409	20250416	115000	231697384	2955	2960	2960	2955	28
410	20250416	114900	231614639	2955	2955	2955	2955	27
411	20250416	114800	231534854	2955	2955	2955	2955	27
412	20250416	114700	231455069	2955	2955	2955	2955	102
413	20250416	114600	231153659	2955	2955	2960	2955	28
414	20250416	114500	231070914	2955	2955	2955	2955	27
415	20250416	114400	230991129	2955	2955	2955	2955	27
416	20250416	114300	230911344	2960	2950	2960	2950	2012
417	20250416	114200	224955944	2950	2950	2950	2950	27
418	20250416	114100	224876294	2950	2950	2950	2950	27
419	20250416	114000	224796644	2950	2950	2950	2950	14
420	20250416	113900	224755344	2950	2950	2950	2950	26
421	20250416	113800	224678644	2950	2950	2950	2950	28
422	20250416	113700	224596044	2950	2950	2950	2950	86
423	20250416	113600	224342344	2950	2950	2950	2950	13
424	20250416	113500	224303994	2950	2950	2950	2950	27
425	20250416	113400	224224344	2950	2950	2950	2950	27
426	20250416	113300	224144694	2950	2950	2950	2950	3391
427	20250416	113200	214141244	2950	2950	2950	2950	176
428	20250416	113100	213622044	2950	2950	2960	2950	131
429	20250416	113000	213235584	2950	2950	2950	2950	27
430	20250416	112900	213155934	2950	2950	2950	2950	12
431	20250416	112800	213120534	2950	2950	2950	2950	27
432	20250416	112700	213040884	2950	2950	2950	2950	27
433	20250416	112600	212961234	2950	2950	2950	2950	27
434	20250416	112500	212881584	2950	2950	2950	2950	13
435	20250416	112400	212843234	2950	2950	2950	2950	28
436	20250416	112300	212760634	2950	2950	2960	2950	27
437	20250416	112200	212680974	2950	2950	2960	2950	334
438	20250416	112100	211695664	2950	2960	2960	2950	1564
439	20250416	112000	207073414	2955	2955	2955	2955	27
440	20250416	111900	206993629	2955	2955	2955	2955	1442
441	20250416	111800	202732519	2955	2955	2955	2955	3392
442	20250416	111700	192709159	2955	2955	2955	2955	26
443	20250416	111600	192632329	2955	2955	2955	2955	28
444	20250416	111500	192549589	2955	2955	2955	2955	12
445	20250416	111400	192514129	2955	2955	2955	2955	27
446	20250416	111300	192434344	2955	2960	2960	2955	1045
447	20250416	111200	189341279	2955	2960	2960	2955	47
448	20250416	111100	189202294	2960	2960	2960	2955	6056
449	20250416	111000	171277869	2960	2960	2960	2960	26
450	20250416	110900	171200909	2960	2960	2965	2960	178
451	20250416	110800	170673279	2960	2960	2960	2960	27
452	20250416	110700	170593359	2965	2965	2965	2960	144
453	20250416	110600	170166464	2960	2960	2960	2960	27
454	20250416	110500	170086544	2960	2960	2960	2960	27
455	20250416	110400	170006624	2965	2965	2965	2960	4095
456	20250416	110300	157865024	2960	2960	2960	2960	27
457	20250416	110200	157785104	2960	2960	2960	2960	126
458	20250416	110100	157412144	2965	2960	2965	2960	29
459	20250416	110000	157326299	2960	2960	2960	2960	12
460	20250416	105900	157290779	2960	2965	2965	2960	1073
461	20250416	105800	154109469	2960	2960	2970	2960	29
462	20250416	105700	154023609	2960	2960	2960	2960	26
463	20250416	105600	153946649	2960	2960	2960	2960	15
464	20250416	105500	153902249	2960	2960	2960	2960	229
465	20250416	105400	153224409	2960	2970	2970	2960	110
466	20250416	105300	152897969	2960	2960	2960	2960	106
467	20250416	105200	152584209	2960	2960	2970	2960	290
468	20250416	105100	151723179	2960	2970	2970	2960	36
469	20250416	105000	151616579	2960	2960	2960	2960	29
470	20250416	104900	151530739	2960	2960	2960	2960	15
471	20250416	104800	151486339	2970	2960	2970	2960	36
472	20250416	104700	151379689	2960	2960	2960	2960	26
473	20250416	104600	151302729	2970	2970	2970	2960	29
474	20250416	104500	151216729	2960	2960	2960	2960	27
475	20250416	104400	151136809	2970	2960	2970	2960	60
476	20250416	104300	150958879	2960	2960	2965	2960	1656
477	20250416	104200	146048974	2965	2955	2965	2955	514
478	20250416	104100	144525104	2955	2955	2955	2955	28
479	20250416	104000	144442364	2955	2955	2955	2955	27
480	20250416	103900	144362579	2955	2955	2955	2955	25
481	20250416	103800	144288704	2955	2955	2955	2955	14
482	20250416	103700	144247334	2955	2955	2955	2955	27
483	20250416	103600	144167549	2955	2955	2955	2955	1026
484	20250416	103500	141135719	2955	2955	2955	2955	14
485	20250416	103400	141094349	2955	2955	2955	2955	128
486	20250416	103300	140716109	2955	2955	2955	2955	27
487	20250416	103200	140636324	2955	2955	2955	2955	26
488	20250416	103100	140559494	2955	2960	2960	2955	169
489	20250416	103000	140059344	2960	2955	2960	2955	145
490	20250416	102900	139630279	2955	2960	2960	2955	234
491	20250416	102800	138937769	2955	2955	2955	2955	123
492	20250416	102700	138574304	2955	2965	2965	2955	1220
493	20250416	102600	134962634	2960	2960	2960	2960	27
494	20250416	102500	134882714	2960	2960	2960	2960	26
495	20250416	102400	134805754	2965	2960	2965	2960	418
496	20250416	102300	133568469	2960	2960	2960	2960	27
497	20250416	102200	133488549	2960	2960	2960	2960	126
498	20250416	102100	133115589	2960	2960	2965	2960	28
499	20250416	102000	133032704	2965	2965	2965	2960	17
500	20250416	101900	132982374	2960	2965	2965	2960	268
501	20250416	101800	132187889	2955	2960	2965	2955	246
502	20250416	101700	131459184	2965	2960	2965	2960	15
503	20250416	101600	131414779	2960	2960	2960	2960	727
504	20250416	101500	129262859	2960	2960	2960	2960	26
505	20250416	101400	129185899	2960	2960	2960	2960	27
506	20250416	101300	129105979	2965	2960	2965	2960	45
507	20250416	101200	128972774	2950	2960	2965	2950	3029
508	20250416	101100	120027199	2950	2950	2960	2950	26
509	20250416	101000	119950489	2950	2950	2950	2950	28
510	20250416	100900	119867889	2950	2960	2960	2950	249
511	20250416	100800	119130979	2950	2950	2950	2950	335
512	20250416	100700	118142729	2950	2950	2960	2950	28
513	20250416	100600	118060119	2950	2950	2950	2950	15
514	20250416	100500	118015869	2950	2950	2960	2950	27
515	20250416	100400	117936209	2950	2950	2950	2950	27
516	20250416	100300	117856559	2950	2950	2950	2950	26
517	20250416	100200	117779859	2950	2960	2960	2950	56
518	20250416	100100	117614239	2950	2950	2950	2950	27
519	20250416	100000	117534589	2950	2950	2950	2950	176
520	20250416	095900	117015389	2950	2950	2950	2950	15
521	20250416	095800	116971139	2950	2950	2950	2950	145
522	20250416	095700	116543389	2950	2950	2950	2950	37
523	20250416	095600	116434239	2950	2950	2950	2950	26
524	20250416	095500	116357539	2950	2950	2950	2950	14
525	20250416	095400	116316239	2950	2955	2955	2950	3127
526	20250416	095300	107081239	2955	2955	2955	2955	268
527	20250416	095200	106289299	2955	2955	2955	2955	695
528	20250416	095100	104235574	2955	2955	2955	2955	15
529	20250416	095000	104191249	2955	2955	2960	2955	33
530	20250416	094900	104093709	2955	2955	2960	2955	37
531	20250416	094800	103984364	2955	2955	2955	2955	13
532	20250416	094700	103945949	2955	2955	2955	2955	256
533	20250416	094600	103189469	2955	2955	2960	2955	188
534	20250416	094500	102633119	2955	2955	2955	2955	28
535	20250416	094400	102550379	2955	2960	2960	2955	32
536	20250416	094300	102455729	2955	2955	2955	2955	27
537	20250416	094200	102375944	2955	2955	2955	2955	28
538	20250416	094100	102293204	2955	2955	2955	2955	13
539	20250416	094000	102254789	2955	2955	2955	2955	27
540	20250416	093900	102175004	2960	2955	2960	2955	63
541	20250416	093800	101988654	2955	2955	2955	2955	27
542	20250416	093700	101908869	2955	2955	2955	2955	16
543	20250416	093600	101861589	2955	2960	2965	2955	320
544	20250416	093500	100914619	2965	2955	2965	2955	57
545	20250416	093400	100745989	2960	2955	2960	2955	27
546	20250416	093300	100666199	2955	2950	2955	2950	328
547	20250416	093200	99698519	2950	2960	2960	2950	119
548	20250416	093100	99346539	2960	2955	2960	2950	48
549	20250416	093000	99204769	2950	2960	2960	2950	741
550	20250416	092900	97015429	2955	2960	2960	2955	2029
551	20250416	092800	91009654	2950	2955	2960	2950	1158
552	20250416	092700	87582924	2955	2950	2955	2950	650
553	20250416	092600	85662814	2950	2950	2957	2950	1352
554	20250416	092500	81668150	2940	2945	2955	2940	363
555	20250416	092400	80600265	2950	2945	2955	2945	1390
556	20250416	092300	76501340	2950	2950	2950	2950	1839
557	20250416	092200	71076290	2955	2960	2960	2950	8677
558	20250416	092100	45459820	2960	2960	2960	2960	630
559	20250416	092000	43595020	2960	2960	2960	2960	26
560	20250416	091900	43518060	2965	2960	2965	2960	15
561	20250416	091800	43473655	2960	2965	2965	2955	1076
562	20250416	091700	40286240	2965	2975	2975	2965	661
563	20250416	091600	38321555	2970	2970	2975	2970	30
564	20250416	091500	38232450	2970	2970	2970	2970	1355
565	20250416	091400	34208100	2975	2975	2975	2975	14
566	20250416	091300	34166450	2975	2975	2975	2975	27
567	20250416	091200	34086125	2975	2975	2975	2970	4928
568	20250416	091100	19425825	2975	2975	2975	2975	3026
569	20250416	091000	10423475	2975	2985	2985	2975	181
570	20250416	090900	9883460	2975	2975	2975	2975	527
571	20250416	090800	8315635	2975	2975	2975	2975	1013
572	20250416	090700	5301960	2985	2985	2985	2985	100
573	20250416	090600	5003460	2985	2985	2985	2985	35
574	20250416	090500	4898985	2985	2985	2985	2985	143
575	20250416	090400	4472130	2985	2980	2985	2975	262
576	20250416	090300	3692345	2985	2985	2985	2980	34
577	20250416	090200	3591015	2985	2995	2995	2980	698
578	20250416	090100	1510920	2995	2980	2995	2980	351
579	20250416	090000	464925	2995	2980	2995	2980	156