KissMeData/009580/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183700	397741410	2935	2935	2935	2935	1421
3	20250408	183600	397741410	2935	2935	2935	2935	0
4	20250408	183500	397741410	2935	2935	2935	2935	0
5	20250408	183400	397741410	2935	2935	2935	2935	0
6	20250408	183300	397741410	2935	2935	2935	2935	0
7	20250408	183200	397741410	2935	2935	2935	2935	0
8	20250408	183100	397741410	2935	2935	2935	2935	0
9	20250408	183000	397741410	2935	2935	2935	2935	0
10	20250408	182900	397741410	2935	2935	2935	2935	0
11	20250408	182800	397741410	2935	2935	2935	2935	0
12	20250408	182700	397741410	2935	2935	2935	2935	0
13	20250408	182600	397741410	2935	2935	2935	2935	0
14	20250408	182500	397741410	2935	2935	2935	2935	0
15	20250408	182400	397741410	2935	2935	2935	2935	0
16	20250408	182300	397741410	2935	2935	2935	2935	0
17	20250408	182200	397741410	2935	2935	2935	2935	0
18	20250408	182100	397741410	2935	2935	2935	2935	0
19	20250408	182000	397741410	2935	2935	2935	2935	0
20	20250408	181900	397741410	2935	2935	2935	2935	0
21	20250408	181800	397741410	2935	2935	2935	2935	0
22	20250408	181700	397741410	2935	2935	2935	2935	0
23	20250408	181600	397741410	2935	2935	2935	2935	0
24	20250408	181500	397741410	2935	2935	2935	2935	0
25	20250408	181400	397741410	2935	2935	2935	2935	0
26	20250408	181300	397741410	2935	2935	2935	2935	0
27	20250408	181200	397741410	2935	2935	2935	2935	0
28	20250408	181100	397741410	2935	2935	2935	2935	0
29	20250408	181000	397741410	2935	2935	2935	2935	0
30	20250408	180900	397741410	2935	2935	2935	2935	0
31	20250408	180800	397741410	2935	2935	2935	2935	0
32	20250408	180700	397741410	2935	2935	2935	2935	1421
33	20250408	180600	397741410	2935	2935	2935	2935	0
34	20250408	180500	397741410	2935	2935	2935	2935	0
35	20250408	180400	397741410	2935	2935	2935	2935	0
36	20250408	180300	397741410	2935	2935	2935	2935	0
37	20250408	180200	397741410	2935	2935	2935	2935	0
38	20250408	180100	397741410	2935	2935	2935	2935	0
39	20250408	180000	397741410	2935	2935	2935	2935	0
40	20250408	175900	397741410	2935	2935	2935	2935	0
41	20250408	175800	397741410	2935	2935	2935	2935	0
42	20250408	175700	397741410	2935	2935	2935	2935	0
43	20250408	175600	397741410	2935	2935	2935	2935	0
44	20250408	175500	397741410	2935	2935	2935	2935	0
45	20250408	175400	397741410	2935	2935	2935	2935	0
46	20250408	175300	397741410	2935	2935	2935	2935	0
47	20250408	175200	397741410	2935	2935	2935	2935	0
48	20250408	175100	397741410	2935	2935	2935	2935	0
49	20250408	175000	397741410	2935	2935	2935	2935	0
50	20250408	174900	397741410	2935	2935	2935	2935	0
51	20250408	174800	397741410	2935	2935	2935	2935	0
52	20250408	174700	397741410	2935	2935	2935	2935	0
53	20250408	174600	397741410	2935	2935	2935	2935	0
54	20250408	174500	397741410	2935	2935	2935	2935	0
55	20250408	174400	397741410	2935	2935	2935	2935	0
56	20250408	174300	397741410	2935	2935	2935	2935	0
57	20250408	174200	397741410	2935	2935	2935	2935	0
58	20250408	174100	397741410	2935	2935	2935	2935	0
59	20250408	174000	397741410	2935	2935	2935	2935	0
60	20250408	173900	397741410	2935	2935	2935	2935	0
61	20250408	173800	397741410	2935	2935	2935	2935	0
62	20250408	173700	397741410	2935	2935	2935	2935	1421
63	20250408	173600	397741410	2935	2935	2935	2935	0
64	20250408	173500	397741410	2935	2935	2935	2935	0
65	20250408	173400	397741410	2935	2935	2935	2935	0
66	20250408	173300	397741410	2935	2935	2935	2935	0
67	20250408	173200	397741410	2935	2935	2935	2935	0
68	20250408	173100	397741410	2935	2935	2935	2935	0
69	20250408	173000	397741410	2935	2935	2935	2935	0
70	20250408	172900	397741410	2935	2935	2935	2935	0
71	20250408	172800	397741410	2935	2935	2935	2935	0
72	20250408	172700	397741410	2935	2935	2935	2935	0
73	20250408	172600	397741410	2935	2935	2935	2935	0
74	20250408	172500	397741410	2935	2935	2935	2935	0
75	20250408	172400	397741410	2935	2935	2935	2935	0
76	20250408	172300	397741410	2935	2935	2935	2935	0
77	20250408	172200	397741410	2935	2935	2935	2935	0
78	20250408	172100	397741410	2935	2935	2935	2935	0
79	20250408	172000	397741410	2935	2935	2935	2935	0
80	20250408	171900	397741410	2935	2935	2935	2935	0
81	20250408	171800	397741410	2935	2935	2935	2935	0
82	20250408	171700	397741410	2935	2935	2935	2935	0
83	20250408	171600	397741410	2935	2935	2935	2935	0
84	20250408	171500	397741410	2935	2935	2935	2935	0
85	20250408	171400	397741410	2935	2935	2935	2935	0
86	20250408	171300	397741410	2935	2935	2935	2935	0
87	20250408	171200	397741410	2935	2935	2935	2935	0
88	20250408	171100	397741410	2935	2935	2935	2935	0
89	20250408	171000	397741410	2935	2935	2935	2935	0
90	20250408	170900	397741410	2935	2935	2935	2935	0
91	20250408	170800	397741410	2935	2935	2935	2935	0
92	20250408	170700	397741410	2935	2935	2935	2935	1421
93	20250408	170600	397741410	2935	2935	2935	2935	0
94	20250408	170500	397741410	2935	2935	2935	2935	0
95	20250408	170400	397741410	2935	2935	2935	2935	0
96	20250408	170300	397741410	2935	2935	2935	2935	0
97	20250408	170200	397741410	2935	2935	2935	2935	0
98	20250408	170100	397741410	2935	2935	2935	2935	0
99	20250408	170000	397741410	2935	2935	2935	2935	0
100	20250408	165900	397741410	2935	2935	2935	2935	0
101	20250408	165800	397741410	2935	2935	2935	2935	0
102	20250408	165700	397741410	2935	2935	2935	2935	0
103	20250408	165600	397741410	2935	2935	2935	2935	0
104	20250408	165500	397741410	2935	2935	2935	2935	0
105	20250408	165400	397741410	2935	2935	2935	2935	0
106	20250408	165300	397741410	2935	2935	2935	2935	0
107	20250408	165200	397741410	2935	2935	2935	2935	0
108	20250408	165100	397741410	2935	2935	2935	2935	0
109	20250408	165000	397741410	2935	2935	2935	2935	0
110	20250408	164900	397741410	2935	2935	2935	2935	0
111	20250408	164800	397741410	2935	2935	2935	2935	0
112	20250408	164700	397741410	2935	2935	2935	2935	0
113	20250408	164600	397741410	2935	2935	2935	2935	0
114	20250408	164500	397741410	2935	2935	2935	2935	0
115	20250408	164400	397741410	2935	2935	2935	2935	0
116	20250408	164300	397741410	2935	2935	2935	2935	0
117	20250408	164200	397741410	2935	2935	2935	2935	0
118	20250408	164100	397741410	2935	2935	2935	2935	0
119	20250408	164000	397741410	2935	2935	2935	2935	0
120	20250408	163900	397741410	2935	2935	2935	2935	0
121	20250408	163800	397741410	2935	2935	2935	2935	0
122	20250408	163700	397741410	2935	2935	2935	2935	1421
123	20250408	163600	397741410	2935	2935	2935	2935	0
124	20250408	163500	397741410	2935	2935	2935	2935	0
125	20250408	163400	397741410	2935	2935	2935	2935	0
126	20250408	163300	397741410	2935	2935	2935	2935	0
127	20250408	163200	397741410	2935	2935	2935	2935	0
128	20250408	163100	397741410	2935	2935	2935	2935	0
129	20250408	163000	397741410	2935	2935	2935	2935	0
130	20250408	162900	397741410	2935	2935	2935	2935	0
131	20250408	162800	397741410	2935	2935	2935	2935	0
132	20250408	162700	397741410	2935	2935	2935	2935	0
133	20250408	162600	397741410	2935	2935	2935	2935	0
134	20250408	162500	397741410	2935	2935	2935	2935	0
135	20250408	162400	397741410	2935	2935	2935	2935	0
136	20250408	162300	397741410	2935	2935	2935	2935	0
137	20250408	162200	397741410	2935	2935	2935	2935	0
138	20250408	162100	397741410	2935	2935	2935	2935	0
139	20250408	162000	397741410	2935	2935	2935	2935	0
140	20250408	161900	397741410	2935	2935	2935	2935	0
141	20250408	161800	397741410	2935	2935	2935	2935	0
142	20250408	161700	397741410	2935	2935	2935	2935	0
143	20250408	161600	397741410	2935	2935	2935	2935	0
144	20250408	161500	397741410	2935	2935	2935	2935	0
145	20250408	161400	397741410	2935	2935	2935	2935	0
146	20250408	161300	397741410	2935	2935	2935	2935	0
147	20250408	161200	397741410	2935	2935	2935	2935	0
148	20250408	161100	397741410	2935	2935	2935	2935	0
149	20250408	161000	397741410	2935	2935	2935	2935	0
150	20250408	160900	397741410	2935	2935	2935	2935	0
151	20250408	160800	397741410	2935	2935	2935	2935	0
152	20250408	160700	397741410	2935	2935	2935	2935	1421
153	20250408	160600	397741410	2935	2935	2935	2935	0
154	20250408	160500	397741410	2935	2935	2935	2935	0
155	20250408	160400	397741410	2935	2935	2935	2935	0
156	20250408	160300	397741410	2935	2935	2935	2935	0
157	20250408	160200	397741410	2935	2935	2935	2935	0
158	20250408	160100	397741410	2935	2935	2935	2935	0
159	20250408	160000	397741410	2935	2935	2935	2935	0
160	20250408	155900	397741410	2935	2935	2935	2935	0
161	20250408	155800	397741410	2935	2935	2935	2935	0
162	20250408	155700	397741410	2935	2935	2935	2935	0
163	20250408	155600	397741410	2935	2935	2935	2935	0
164	20250408	155500	397741410	2935	2935	2935	2935	0
165	20250408	155400	397741410	2935	2935	2935	2935	0
166	20250408	155300	397741410	2935	2935	2935	2935	0
167	20250408	155200	397741410	2935	2935	2935	2935	0
168	20250408	155100	397741410	2935	2935	2935	2935	0
169	20250408	155000	397741410	2935	2935	2935	2935	0
170	20250408	154900	397741410	2935	2935	2935	2935	0
171	20250408	154800	397741410	2935	2935	2935	2935	0
172	20250408	154700	397741410	2935	2935	2935	2935	0
173	20250408	154600	397741410	2935	2935	2935	2935	0
174	20250408	154500	397741410	2935	2935	2935	2935	0
175	20250408	154400	397741410	2935	2935	2935	2935	0
176	20250408	154300	397741410	2935	2935	2935	2935	0
177	20250408	154200	397741410	2935	2935	2935	2935	0
178	20250408	154100	397741410	2935	2935	2935	2935	0
179	20250408	154000	397741410	2935	2935	2935	2935	0
180	20250408	153900	397741410	2935	2935	2935	2935	0
181	20250408	153800	397741410	2935	2935	2935	2935	0
182	20250408	153700	397741410	2935	2935	2935	2935	1421
183	20250408	153600	397741410	2935	2935	2935	2935	0
184	20250408	153500	397741410	2935	2935	2935	2935	0
185	20250408	153400	397741410	2935	2935	2935	2935	0
186	20250408	153300	397741410	2935	2935	2935	2935	0
187	20250408	153200	397741410	2935	2935	2935	2935	0
188	20250408	153100	397741410	2935	2935	2935	2935	0
189	20250408	153000	397741410	2935	2935	2935	2935	1421
190	20250408	152900	393570775	2900	2900	2900	2900	0
191	20250408	152800	393570775	2900	2900	2900	2900	0
192	20250408	152700	393570775	2900	2900	2900	2900	0
193	20250408	152600	393570775	2900	2900	2900	2900	0
194	20250408	152500	393570775	2900	2900	2900	2900	0
195	20250408	152400	393570775	2900	2900	2900	2900	0
196	20250408	152300	393570775	2900	2900	2900	2900	0
197	20250408	152200	393570775	2900	2900	2900	2900	0
198	20250408	152100	393570775	2900	2900	2900	2900	0
199	20250408	152000	393570775	2900	2900	2900	2900	0
200	20250408	151900	393570775	2900	2930	2930	2895	2766
201	20250408	151800	385534575	2920	2920	2920	2920	444
202	20250408	151700	384238095	2930	2930	2930	2930	7
203	20250408	151600	384217585	2915	2935	2935	2915	1525
204	20250408	151500	379749605	2935	2930	2935	2930	107
205	20250408	151400	379436090	2930	2935	2935	2930	111
206	20250408	151300	379110850	2935	2930	2935	2930	16
207	20250408	151200	379063965	2930	2935	2935	2930	50
208	20250408	151100	378917455	2935	2935	2935	2935	1
209	20250408	151000	378914520	2935	2935	2935	2935	2
210	20250408	150900	378908650	2930	2930	2930	2930	293
211	20250408	150800	378050160	2935	2935	2935	2935	12
212	20250408	150700	378014940	2935	2935	2935	2935	60
213	20250408	150600	377838840	2935	2935	2935	2935	52
214	20250408	150500	377686220	2935	2935	2935	2935	21
215	20250408	150400	377624585	2935	2930	2935	2930	207
216	20250408	150300	377017090	2935	2930	2935	2930	591
217	20250408	150200	375285455	2930	2930	2930	2930	79
218	20250408	150100	375053985	2930	2930	2930	2930	0
219	20250408	150000	375053985	2930	2920	2930	2920	802
220	20250408	145900	372712135	2925	2920	2925	2915	2447
221	20250408	145800	365561045	2910	2920	2920	2910	32
222	20250408	145700	365467900	2920	2920	2920	2920	1952
223	20250408	145600	359768060	2920	2905	2920	2905	305
224	20250408	145500	358880385	2915	2920	2920	2915	133
225	20250408	145400	358492685	2920	2920	2920	2920	2
226	20250408	145300	358486845	2920	2920	2920	2920	24
227	20250408	145200	358416765	2920	2910	2920	2910	54
228	20250408	145100	358259615	2910	2910	2910	2910	116
229	20250408	145000	357922055	2915	2915	2915	2915	301
230	20250408	144900	357044640	2900	2900	2915	2900	106
231	20250408	144800	356737195	2915	2915	2915	2915	19
232	20250408	144700	356681810	2915	2920	2920	2915	6
233	20250408	144600	356664310	2900	2905	2920	2900	2425
234	20250408	144500	349628395	2905	2905	2905	2905	500
235	20250408	144400	348175895	2920	2910	2920	2905	1611
236	20250408	144300	343492875	2920	2925	2930	2920	2466
237	20250408	144200	336285240	2930	2930	2930	2930	1
238	20250408	144100	336282310	2925	2925	2925	2925	201
239	20250408	144000	335694385	2925	2920	2925	2920	116
240	20250408	143900	335355660	2920	2920	2920	2920	219
241	20250408	143800	334716180	2920	2920	2930	2910	5782
242	20250408	143700	317857755	2930	2925	2930	2925	407
243	20250408	143600	316667255	2925	2925	2925	2925	1
244	20250408	143500	316664330	2925	2920	2925	2920	604
245	20250408	143400	314898640	2925	2925	2925	2925	1
246	20250408	143300	314895715	2925	2925	2925	2925	102
247	20250408	143200	314597365	2925	2925	2925	2925	14
248	20250408	143100	314556415	2920	2925	2925	2920	138
249	20250408	143000	314153445	2925	2925	2925	2920	8
250	20250408	142900	314130055	2925	2925	2925	2915	367
251	20250408	142800	313060155	2925	2925	2925	2925	0
252	20250408	142700	313060155	2925	2920	2925	2920	169
253	20250408	142600	312566645	2925	2925	2925	2925	26
254	20250408	142500	312490595	2925	2925	2925	2925	2
255	20250408	142400	312484745	2925	2925	2925	2925	1
256	20250408	142300	312481820	2925	2920	2925	2920	212
257	20250408	142200	311862270	2925	2925	2925	2925	1
258	20250408	142100	311859345	2925	2920	2925	2915	717
259	20250408	142000	309766060	2920	2920	2920	2920	0
260	20250408	141900	309766060	2920	2920	2920	2920	125
261	20250408	141800	309401060	2925	2925	2925	2925	0
262	20250408	141700	309401060	2925	2925	2925	2925	5
263	20250408	141600	309386435	2920	2920	2920	2920	20
264	20250408	141500	309328035	2925	2920	2925	2920	98
265	20250408	141400	309041870	2925	2925	2925	2925	0
266	20250408	141300	309041870	2925	2925	2925	2925	0
267	20250408	141200	309041870	2925	2920	2925	2915	277
268	20250408	141100	308233920	2925	2915	2925	2915	152
269	20250408	141000	307790810	2915	2915	2915	2915	0
270	20250408	140900	307790810	2915	2915	2915	2915	220
271	20250408	140800	307149510	2920	2920	2920	2920	109
272	20250408	140700	306831230	2920	2920	2920	2920	80
273	20250408	140600	306597630	2925	2920	2925	2920	386
274	20250408	140500	305470505	2920	2920	2920	2920	0
275	20250408	140400	305470505	2920	2925	2925	2920	380
276	20250408	140300	304360855	2930	2930	2930	2930	9
277	20250408	140200	304334485	2930	2930	2930	2930	61
278	20250408	140100	304155755	2930	2925	2930	2925	188
279	20250408	140000	303605850	2920	2920	2920	2920	0
280	20250408	135900	303605850	2920	2920	2920	2920	350
281	20250408	135800	302583850	2920	2925	2925	2920	159
282	20250408	135700	302119550	2925	2925	2925	2925	0
283	20250408	135600	302119550	2925	2925	2925	2925	0
284	20250408	135500	302119550	2925	2925	2925	2925	174
285	20250408	135400	301610600	2930	2930	2930	2930	0
286	20250408	135300	301610600	2930	2930	2930	2930	1
287	20250408	135200	301607670	2925	2925	2925	2925	300
288	20250408	135100	300730170	2915	2920	2920	2915	208
289	20250408	135000	300122845	2925	2925	2925	2925	500
290	20250408	134900	298660345	2930	2930	2930	2930	0
291	20250408	134800	298660345	2930	2930	2930	2930	704
292	20250408	134700	296597625	2925	2925	2925	2925	1364
293	20250408	134600	292607925	2920	2920	2920	2920	143
294	20250408	134500	292190365	2920	2920	2920	2920	0
295	20250408	134400	292190365	2920	2920	2920	2920	41
296	20250408	134300	292070645	2920	2920	2920	2920	380
297	20250408	134200	290961045	2920	2920	2920	2920	129
298	20250408	134100	290584365	2920	2920	2920	2920	17
299	20250408	134000	290534725	2920	2920	2920	2920	150
300	20250408	133900	290096725	2925	2925	2925	2925	0
301	20250408	133800	290096725	2925	2920	2925	2910	29
302	20250408	133700	290012105	2925	2925	2925	2925	0
303	20250408	133600	290012105	2925	2925	2925	2925	0
304	20250408	133500	290012105	2925	2920	2925	2920	2
305	20250408	133400	290006260	2920	2920	2920	2920	106
306	20250408	133300	289696740	2925	2910	2925	2910	1035
307	20250408	133200	286675625	2915	2915	2915	2915	0
308	20250408	133100	286675625	2915	2915	2915	2915	0
309	20250408	133000	286675625	2915	2920	2920	2915	151
310	20250408	132900	286235445	2920	2920	2920	2920	0
311	20250408	132800	286235445	2920	2920	2920	2920	4
312	20250408	132700	286223765	2915	2915	2915	2915	172
313	20250408	132600	285722385	2915	2915	2915	2915	5
314	20250408	132500	285707810	2915	2915	2915	2915	0
315	20250408	132400	285707810	2915	2915	2915	2915	0
316	20250408	132300	285707810	2915	2915	2915	2915	0
317	20250408	132200	285707810	2915	2915	2915	2915	853
318	20250408	132100	283221315	2910	2910	2910	2910	200
319	20250408	132000	282639315	2915	2915	2915	2915	0
320	20250408	131900	282639315	2915	2915	2915	2915	0
321	20250408	131800	282639315	2915	2920	2920	2915	404
322	20250408	131700	281461635	2910	2910	2910	2910	0
323	20250408	131600	281461635	2910	2910	2910	2910	0
324	20250408	131500	281461635	2910	2910	2910	2910	0
325	20250408	131400	281461635	2910	2910	2910	2910	0
326	20250408	131300	281461635	2910	2910	2915	2905	3705
327	20250408	131200	270685365	2910	2905	2910	2905	3405
328	20250408	131100	260791815	2910	2915	2915	2910	3000
329	20250408	131000	252051815	2930	2930	2930	2930	0
330	20250408	130900	252051815	2930	2930	2930	2930	0
331	20250408	130800	252051815	2930	2930	2930	2930	4
332	20250408	130700	252040095	2930	2930	2930	2930	0
333	20250408	130600	252040095	2930	2920	2930	2920	1501
334	20250408	130500	247652165	2920	2920	2920	2920	0
335	20250408	130400	247652165	2920	2925	2925	2920	1562
336	20250408	130300	243086230	2925	2925	2925	2925	0
337	20250408	130200	243086230	2925	2930	2930	2925	1145
338	20250408	130100	239732085	2940	2940	2940	2940	1
339	20250408	130000	239729145	2935	2925	2935	2925	354
340	20250408	125900	238691440	2930	2930	2930	2930	0
341	20250408	125800	238691440	2930	2935	2935	2930	143
342	20250408	125700	238272415	2930	2930	2930	2930	53
343	20250408	125600	238117125	2925	2925	2925	2925	0
344	20250408	125500	238117125	2925	2930	2930	2925	1125
345	20250408	125400	234824595	2940	2940	2940	2940	0
346	20250408	125300	234824595	2940	2940	2945	2935	3026
347	20250408	125200	225935770	2940	2940	2940	2935	123
348	20250408	125100	225574415	2935	2935	2935	2935	0
349	20250408	125000	225574415	2935	2935	2935	2935	172
350	20250408	124900	225069595	2940	2940	2940	2940	0
351	20250408	124800	225069595	2940	2945	2945	2940	150
352	20250408	124700	224628570	2940	2940	2945	2940	451
353	20250408	124600	223300935	2940	2940	2940	2940	100
354	20250408	124500	223006935	2940	2940	2940	2940	53
355	20250408	124400	222851115	2945	2945	2945	2945	7
356	20250408	124300	222830500	2945	2940	2945	2940	57
357	20250408	124200	222662915	2945	2940	2945	2940	748
358	20250408	124100	220463785	2940	2940	2940	2940	20
359	20250408	124000	220404985	2940	2930	2940	2930	87
360	20250408	123900	220149895	2930	2930	2930	2930	255
361	20250408	123800	219402745	2935	2930	2935	2930	277
362	20250408	123700	218591065	2930	2930	2930	2930	50
363	20250408	123600	218444565	2930	2930	2930	2930	0
364	20250408	123500	218444565	2930	2930	2930	2930	0
365	20250408	123400	218444565	2930	2925	2930	2925	239
366	20250408	123300	217744750	2930	2930	2930	2930	60
367	20250408	123200	217568950	2935	2930	2935	2930	49
368	20250408	123100	217425375	2925	2925	2925	2925	0
369	20250408	123000	217425375	2925	2925	2925	2925	176
370	20250408	122900	216910575	2925	2925	2925	2925	0
371	20250408	122800	216910575	2925	2930	2930	2925	22
372	20250408	122700	216846200	2930	2930	2930	2930	0
373	20250408	122600	216846200	2930	2930	2930	2930	218
374	20250408	122500	216207460	2930	2930	2930	2930	0
375	20250408	122400	216207460	2930	2930	2930	2930	0
376	20250408	122300	216207460	2930	2930	2930	2930	54
377	20250408	122200	216049240	2930	2930	2930	2930	109
378	20250408	122100	215729870	2930	2925	2930	2925	247
379	20250408	122000	215006420	2935	2935	2935	2935	0
380	20250408	121900	215006420	2935	2935	2935	2935	0
381	20250408	121800	215006420	2935	2930	2935	2930	168
382	20250408	121700	214514160	2930	2930	2930	2930	54
383	20250408	121600	214355940	2930	2930	2930	2930	0
384	20250408	121500	214355940	2930	2930	2930	2930	0
385	20250408	121400	214355940	2930	2930	2930	2930	110
386	20250408	121300	214033640	2925	2935	2935	2925	2206
387	20250408	121200	207575235	2940	2940	2940	2940	1
388	20250408	121100	207572295	2935	2935	2935	2935	65
389	20250408	121000	207381520	2935	2940	2940	2935	139
390	20250408	120900	206973550	2935	2935	2935	2935	52
391	20250408	120800	206820930	2940	2940	2940	2940	4
392	20250408	120700	206809170	2940	2940	2940	2940	1
393	20250408	120600	206806230	2940	2940	2940	2940	162
394	20250408	120500	206329950	2945	2945	2945	2945	1
395	20250408	120400	206327005	2940	2940	2940	2940	53
396	20250408	120300	206171185	2940	2945	2945	2940	13
397	20250408	120200	206132960	2940	2940	2940	2940	168
398	20250408	120100	205639040	2940	2940	2940	2940	122
399	20250408	120000	205280360	2940	2945	2945	2940	2
400	20250408	115900	205274475	2940	2950	2950	2940	78
401	20250408	115800	205044905	2950	2945	2950	2945	1563
402	20250408	115700	200441845	2955	2955	2955	2955	0
403	20250408	115600	200441845	2955	2960	2960	2950	3417
404	20250408	115500	190349325	2955	2950	2955	2950	1057
405	20250408	115400	187226175	2950	2940	2950	2940	313
406	20250408	115300	186304985	2950	2940	2950	2940	733
407	20250408	115200	184143975	2940	2940	2940	2940	53
408	20250408	115100	183988155	2945	2945	2945	2945	51
409	20250408	115000	183837960	2940	2940	2940	2940	0
410	20250408	114900	183837960	2940	2950	2950	2940	138
411	20250408	114800	183432190	2950	2940	2950	2940	8
412	20250408	114700	183408660	2940	2940	2945	2940	154
413	20250408	114600	182955895	2945	2945	2945	2945	700
414	20250408	114500	180894395	2945	2945	2945	2945	15
415	20250408	114400	180850220	2945	2950	2950	2945	89
416	20250408	114300	180587935	2950	2950	2950	2950	1
417	20250408	114200	180584985	2945	2945	2945	2945	97
418	20250408	114100	180299320	2940	2940	2940	2940	99
419	20250408	114000	180008260	2945	2940	2945	2940	65
420	20250408	113900	179817105	2940	2940	2940	2935	59
421	20250408	113800	179643845	2935	2935	2935	2935	0
422	20250408	113700	179643845	2935	2935	2940	2935	204
423	20250408	113600	179045100	2935	2935	2935	2935	0
424	20250408	113500	179045100	2935	2940	2940	2935	53
425	20250408	113400	178889540	2940	2940	2940	2940	105
426	20250408	113300	178580840	2945	2945	2945	2945	1
427	20250408	113200	178577895	2950	2945	2950	2945	80
428	20250408	113100	178342085	2940	2940	2940	2935	1055
429	20250408	113000	175243310	2945	2945	2945	2940	154
430	20250408	112900	174790045	2950	2945	2950	2945	152
431	20250408	112800	174341905	2945	2945	2945	2945	0
432	20250408	112700	174341905	2945	2945	2945	2945	155
433	20250408	112600	173885430	2940	2940	2940	2940	0
434	20250408	112500	173885430	2940	2945	2950	2940	262
435	20250408	112400	173114175	2945	2945	2945	2945	1
436	20250408	112300	173111230	2940	2940	2940	2940	52
437	20250408	112200	172958350	2940	2940	2940	2940	0
438	20250408	112100	172958350	2940	2945	2945	2940	659
439	20250408	112000	171020870	2950	2940	2950	2940	2
440	20250408	111900	171014980	2945	2945	2945	2945	6
441	20250408	111800	170997310	2945	2945	2945	2945	54
442	20250408	111700	170838280	2945	2950	2950	2945	110
443	20250408	111600	170514320	2945	2945	2945	2945	53
444	20250408	111500	170358235	2950	2950	2950	2950	0
445	20250408	111400	170358235	2950	2950	2950	2950	1
446	20250408	111300	170355285	2940	2945	2945	2935	931
447	20250408	111200	167620465	2945	2945	2945	2945	6
448	20250408	111100	167602795	2940	2940	2940	2940	53
449	20250408	111000	167446975	2940	2945	2945	2940	65
450	20250408	110900	167255850	2945	2950	2955	2945	128
451	20250408	110800	166878870	2950	2945	2955	2945	147
452	20250408	110700	166445895	2945	2945	2945	2945	38
453	20250408	110600	166333985	2945	2950	2950	2945	18
454	20250408	110500	166280970	2945	2950	2955	2945	175
455	20250408	110400	165765545	2950	2950	2950	2950	0
456	20250408	110300	165765545	2950	2945	2950	2945	56
457	20250408	110200	165600615	2945	2945	2945	2945	1
458	20250408	110100	165597670	2940	2945	2945	2940	188
459	20250408	110000	165044670	2950	2950	2950	2950	3
460	20250408	105900	165035820	2945	2945	2960	2945	2182
461	20250408	105800	158595930	2940	2940	2940	2940	295
462	20250408	105700	157728630	2940	2940	2945	2935	165
463	20250408	105600	157244310	2940	2940	2945	2925	3686
464	20250408	105500	146443555	2940	2935	2940	2935	461
465	20250408	105400	145089345	2930	2925	2930	2925	169
466	20250408	105300	144594440	2925	2925	2925	2925	0
467	20250408	105200	144594440	2925	2925	2925	2925	0
468	20250408	105100	144594440	2925	2930	2930	2920	876
469	20250408	105000	142030120	2930	2930	2930	2930	5
470	20250408	104900	142015470	2930	2925	2930	2920	472
471	20250408	104800	140634830	2925	2925	2930	2915	2804
472	20250408	104700	132450225	2930	2925	2930	2925	71
473	20250408	104600	132242280	2930	2930	2930	2930	0
474	20250408	104500	132242280	2930	2930	2930	2930	0
475	20250408	104400	132242280	2930	2935	2940	2930	812
476	20250408	104300	129861770	2935	2935	2935	2935	0
477	20250408	104200	129861770	2935	2935	2935	2935	0
478	20250408	104100	129861770	2935	2935	2935	2935	216
479	20250408	104000	129227810	2935	2935	2935	2935	0
480	20250408	103900	129227810	2935	2935	2935	2935	53
481	20250408	103800	129072255	2935	2935	2935	2935	0
482	20250408	103700	129072255	2935	2935	2935	2935	160
483	20250408	103600	128602655	2935	2935	2935	2935	0
484	20250408	103500	128602655	2935	2935	2935	2935	0
485	20250408	103400	128602655	2935	2935	2935	2935	53
486	20250408	103300	128447100	2940	2940	2940	2940	0
487	20250408	103200	128447100	2940	2945	2945	2940	106
488	20250408	103100	128135430	2945	2945	2945	2945	0
489	20250408	103000	128135430	2945	2940	2945	2940	80
490	20250408	102900	127900045	2940	2935	2940	2935	231
491	20250408	102800	127221390	2935	2935	2935	2935	0
492	20250408	102700	127221390	2935	2935	2935	2935	53
493	20250408	102600	127065835	2935	2935	2935	2935	164
494	20250408	102500	126584495	2930	2930	2930	2930	157
495	20250408	102400	126124485	2930	2935	2935	2930	83
496	20250408	102300	125881145	2930	2930	2930	2930	47
497	20250408	102200	125743435	2935	2930	2935	2910	1648
498	20250408	102100	120932185	2930	2930	2930	2930	165
499	20250408	102000	120448735	2930	2930	2930	2930	864
500	20250408	101900	117917215	2930	2930	2930	2930	4
501	20250408	101800	117905495	2935	2935	2935	2935	0
502	20250408	101700	117905495	2935	2935	2935	2935	173
503	20250408	101600	117397740	2935	2935	2935	2935	0
504	20250408	101500	117397740	2935	2940	2940	2935	403
505	20250408	101400	116213185	2935	2935	2935	2935	75
506	20250408	101300	115993060	2940	2935	2940	2935	136
507	20250408	101200	115593895	2945	2945	2945	2945	1
508	20250408	101100	115590950	2935	2935	2935	2935	0
509	20250408	101000	115590950	2935	2940	2940	2935	396
510	20250408	100900	114427415	2940	2940	2940	2940	0
511	20250408	100800	114427415	2940	2940	2940	2940	54
512	20250408	100700	114268655	2945	2945	2945	2945	1
513	20250408	100600	114265710	2935	2935	2935	2935	0
514	20250408	100500	114265710	2935	2940	2945	2935	2222
515	20250408	100400	107734915	2950	2950	2950	2950	0
516	20250408	100300	107734915	2950	2950	2950	2950	0
517	20250408	100200	107734915	2950	2950	2950	2935	4177
518	20250408	100100	95448700	2950	2950	2955	2950	187
519	20250408	100000	94896820	2950	2955	2955	2950	87
520	20250408	095900	94640000	2955	2955	2955	2955	201
521	20250408	095800	94046045	2955	2955	2955	2950	88
522	20250408	095700	93786270	2950	2955	2955	2950	32
523	20250408	095600	93691715	2950	2950	2950	2950	53
524	20250408	095500	93535365	2945	2945	2945	2945	0
525	20250408	095400	93535365	2945	2950	2960	2945	657
526	20250408	095300	91597345	2950	2960	2960	2950	631
527	20250408	095200	89730485	2970	2970	2970	2970	0
528	20250408	095100	89730485	2970	2970	2970	2970	0
529	20250408	095000	89730485	2970	2965	2970	2965	253
530	20250408	094900	88980295	2965	2965	2965	2965	0
531	20250408	094800	88980295	2965	2955	2965	2950	1826
532	20250408	094700	83583090	2955	2955	2955	2955	132
533	20250408	094600	83193030	2955	2950	2955	2950	59
534	20250408	094500	83018975	2955	2955	2955	2955	0
535	20250408	094400	83018975	2955	2955	2955	2955	168
536	20250408	094300	82522535	2955	2955	2955	2950	109
537	20250408	094200	82200705	2955	2950	2955	2940	334
538	20250408	094100	81216265	2950	2955	2955	2950	13
539	20250408	094000	81177910	2955	2950	2955	2950	2134
540	20250408	093900	74882575	2955	2955	2960	2950	794
541	20250408	093800	72536575	2955	2960	2960	2955	56
542	20250408	093700	72371080	2960	2955	2960	2955	483
543	20250408	093600	70943710	2955	2955	2955	2950	131
544	20250408	093500	70556865	2955	2955	2955	2950	82
545	20250408	093400	70314610	2955	2950	2955	2950	79
546	20250408	093300	70081430	2955	2955	2955	2955	3
547	20250408	093200	70072565	2955	2955	2955	2955	3
548	20250408	093100	70063700	2955	2950	2955	2950	341
549	20250408	093000	69057705	2950	2950	2950	2950	55
550	20250408	092900	68895455	2940	2945	2945	2935	971
551	20250408	092800	66040155	2945	2950	2950	2945	57
552	20250408	092700	65872285	2950	2950	2950	2950	7
553	20250408	092600	65851635	2950	2955	2955	2950	3
554	20250408	092500	65842780	2945	2960	2960	2945	371
555	20250408	092400	64749830	2960	2955	2960	2950	893
556	20250408	092300	62115045	2955	2955	2955	2955	28
557	20250408	092200	62032305	2955	2955	2955	2955	454
558	20250408	092100	60690735	2960	2960	2960	2960	1
559	20250408	092000	60687775	2960	2960	2960	2960	3
560	20250408	091900	60678895	2960	2965	2965	2960	136
561	20250408	091800	60276330	2965	2960	2965	2960	205
562	20250408	091700	59669505	2955	2970	2970	2955	1258
563	20250408	091600	55948345	2960	2960	2960	2960	855
564	20250408	091500	53417545	2965	2965	2965	2960	246
565	20250408	091400	52688865	2975	2970	2980	2965	2033
566	20250408	091300	46640620	2975	2965	2975	2965	3112
567	20250408	091200	37407425	2965	2970	2970	2960	717
568	20250408	091100	35280775	2970	2970	2970	2970	9
569	20250408	091000	35254045	2965	2960	2970	2960	1544
570	20250408	090900	30679065	2960	2965	2970	2960	1176
571	20250408	090800	27189840	2965	2965	2970	2965	628
572	20250408	090700	25327810	2970	2960	2970	2940	584
573	20250408	090600	23599445	2935	2940	2970	2930	531
574	20250408	090500	22030055	2935	2935	2940	2930	116
575	20250408	090400	21689360	2940	2935	2940	2935	261
576	20250408	090300	20923320	2930	2930	2930	2930	51
577	20250408	090200	20773890	2935	2945	2945	2885	3105
578	20250408	090100	11760870	2920	2950	2950	2920	584
579	20250408	090000	10053970	2950	2890	2955	2890	3416