KissMeData/017000/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184700	530612802	2930	2930	2930	2930	192
3	20250408	184600	530612802	2930	2930	2930	2930	0
4	20250408	184500	530612802	2930	2930	2930	2930	0
5	20250408	184400	530612802	2930	2930	2930	2930	0
6	20250408	184300	530612802	2930	2930	2930	2930	0
7	20250408	184200	530612802	2930	2930	2930	2930	0
8	20250408	184100	530612802	2930	2930	2930	2930	0
9	20250408	184000	530612802	2930	2930	2930	2930	0
10	20250408	183900	530612802	2930	2930	2930	2930	0
11	20250408	183800	530612802	2930	2930	2930	2930	0
12	20250408	183700	530612802	2930	2930	2930	2930	0
13	20250408	183600	530612802	2930	2930	2930	2930	0
14	20250408	183500	530612802	2930	2930	2930	2930	0
15	20250408	183400	530612802	2930	2930	2930	2930	0
16	20250408	183300	530612802	2930	2930	2930	2930	0
17	20250408	183200	530612802	2930	2930	2930	2930	0
18	20250408	183100	530612802	2930	2930	2930	2930	0
19	20250408	183000	530612802	2930	2930	2930	2930	0
20	20250408	182900	530612802	2930	2930	2930	2930	0
21	20250408	182800	530612802	2930	2930	2930	2930	0
22	20250408	182700	530612802	2930	2930	2930	2930	0
23	20250408	182600	530612802	2930	2930	2930	2930	0
24	20250408	182500	530612802	2930	2930	2930	2930	0
25	20250408	182400	530612802	2930	2930	2930	2930	0
26	20250408	182300	530612802	2930	2930	2930	2930	0
27	20250408	182200	530612802	2930	2930	2930	2930	0
28	20250408	182100	530612802	2930	2930	2930	2930	0
29	20250408	182000	530612802	2930	2930	2930	2930	0
30	20250408	181900	530612802	2930	2930	2930	2930	0
31	20250408	181800	530612802	2930	2930	2930	2930	0
32	20250408	181700	530612802	2930	2930	2930	2930	192
33	20250408	181600	530612802	2930	2930	2930	2930	0
34	20250408	181500	530612802	2930	2930	2930	2930	0
35	20250408	181400	530612802	2930	2930	2930	2930	0
36	20250408	181300	530612802	2930	2930	2930	2930	0
37	20250408	181200	530612802	2930	2930	2930	2930	0
38	20250408	181100	530612802	2930	2930	2930	2930	0
39	20250408	181000	530612802	2930	2930	2930	2930	0
40	20250408	180900	530612802	2930	2930	2930	2930	0
41	20250408	180800	530612802	2930	2930	2930	2930	0
42	20250408	180700	530612802	2930	2930	2930	2930	0
43	20250408	180600	530612802	2930	2930	2930	2930	0
44	20250408	180500	530612802	2930	2930	2930	2930	0
45	20250408	180400	530612802	2930	2930	2930	2930	0
46	20250408	180300	530612802	2930	2930	2930	2930	0
47	20250408	180200	530612802	2930	2930	2930	2930	0
48	20250408	180100	530612802	2930	2930	2930	2930	0
49	20250408	180000	530612802	2930	2930	2930	2930	0
50	20250408	175900	530612802	2930	2930	2930	2930	0
51	20250408	175800	530612802	2930	2930	2930	2930	0
52	20250408	175700	530612802	2930	2930	2930	2930	0
53	20250408	175600	530612802	2930	2930	2930	2930	0
54	20250408	175500	530612802	2930	2930	2930	2930	0
55	20250408	175400	530612802	2930	2930	2930	2930	0
56	20250408	175300	530612802	2930	2930	2930	2930	0
57	20250408	175200	530612802	2930	2930	2930	2930	0
58	20250408	175100	530612802	2930	2930	2930	2930	0
59	20250408	175000	530612802	2930	2930	2930	2930	0
60	20250408	174900	530612802	2930	2930	2930	2930	0
61	20250408	174800	530612802	2930	2930	2930	2930	0
62	20250408	174700	530612802	2930	2930	2930	2930	192
63	20250408	174600	530612802	2930	2930	2930	2930	0
64	20250408	174500	530612802	2930	2930	2930	2930	0
65	20250408	174400	530612802	2930	2930	2930	2930	0
66	20250408	174300	530612802	2930	2930	2930	2930	0
67	20250408	174200	530612802	2930	2930	2930	2930	0
68	20250408	174100	530612802	2930	2930	2930	2930	0
69	20250408	174000	530612802	2930	2930	2930	2930	0
70	20250408	173900	530612802	2930	2930	2930	2930	0
71	20250408	173800	530612802	2930	2930	2930	2930	0
72	20250408	173700	530612802	2930	2930	2930	2930	0
73	20250408	173600	530612802	2930	2930	2930	2930	0
74	20250408	173500	530612802	2930	2930	2930	2930	0
75	20250408	173400	530612802	2930	2930	2930	2930	0
76	20250408	173300	530612802	2930	2930	2930	2930	0
77	20250408	173200	530612802	2930	2930	2930	2930	0
78	20250408	173100	530612802	2930	2930	2930	2930	0
79	20250408	173000	530612802	2930	2930	2930	2930	0
80	20250408	172900	530612802	2930	2930	2930	2930	0
81	20250408	172800	530612802	2930	2930	2930	2930	0
82	20250408	172700	530612802	2930	2930	2930	2930	0
83	20250408	172600	530612802	2930	2930	2930	2930	0
84	20250408	172500	530612802	2930	2930	2930	2930	0
85	20250408	172400	530612802	2930	2930	2930	2930	0
86	20250408	172300	530612802	2930	2930	2930	2930	0
87	20250408	172200	530612802	2930	2930	2930	2930	0
88	20250408	172100	530612802	2930	2930	2930	2930	0
89	20250408	172000	530612802	2930	2930	2930	2930	0
90	20250408	171900	530612802	2930	2930	2930	2930	0
91	20250408	171800	530612802	2930	2930	2930	2930	0
92	20250408	171700	530612802	2930	2930	2930	2930	192
93	20250408	171600	530612802	2930	2930	2930	2930	0
94	20250408	171500	530612802	2930	2930	2930	2930	0
95	20250408	171400	530612802	2930	2930	2930	2930	0
96	20250408	171300	530612802	2930	2930	2930	2930	0
97	20250408	171200	530612802	2930	2930	2930	2930	0
98	20250408	171100	530612802	2930	2930	2930	2930	0
99	20250408	171000	530612802	2930	2930	2930	2930	0
100	20250408	170900	530612802	2930	2930	2930	2930	0
101	20250408	170800	530612802	2930	2930	2930	2930	0
102	20250408	170700	530612802	2930	2930	2930	2930	0
103	20250408	170600	530612802	2930	2930	2930	2930	0
104	20250408	170500	530612802	2930	2930	2930	2930	0
105	20250408	170400	530612802	2930	2930	2930	2930	0
106	20250408	170300	530612802	2930	2930	2930	2930	0
107	20250408	170200	530612802	2930	2930	2930	2930	0
108	20250408	170100	530612802	2930	2930	2930	2930	0
109	20250408	170000	530612802	2930	2930	2930	2930	0
110	20250408	165900	530612802	2930	2930	2930	2930	0
111	20250408	165800	530612802	2930	2930	2930	2930	0
112	20250408	165700	530612802	2930	2930	2930	2930	0
113	20250408	165600	530612802	2930	2930	2930	2930	0
114	20250408	165500	530612802	2930	2930	2930	2930	0
115	20250408	165400	530612802	2930	2930	2930	2930	0
116	20250408	165300	530612802	2930	2930	2930	2930	0
117	20250408	165200	530612802	2930	2930	2930	2930	0
118	20250408	165100	530612802	2930	2930	2930	2930	0
119	20250408	165000	530612802	2930	2930	2930	2930	0
120	20250408	164900	530612802	2930	2930	2930	2930	0
121	20250408	164800	530612802	2930	2930	2930	2930	0
122	20250408	164700	530612802	2930	2930	2930	2930	192
123	20250408	164600	530612802	2930	2930	2930	2930	0
124	20250408	164500	530612802	2930	2930	2930	2930	0
125	20250408	164400	530612802	2930	2930	2930	2930	0
126	20250408	164300	530612802	2930	2930	2930	2930	0
127	20250408	164200	530612802	2930	2930	2930	2930	0
128	20250408	164100	530612802	2930	2930	2930	2930	0
129	20250408	164000	530612802	2930	2930	2930	2930	0
130	20250408	163900	530612802	2930	2930	2930	2930	0
131	20250408	163800	530612802	2930	2930	2930	2930	0
132	20250408	163700	530612802	2930	2930	2930	2930	0
133	20250408	163600	530612802	2930	2930	2930	2930	0
134	20250408	163500	530612802	2930	2930	2930	2930	0
135	20250408	163400	530612802	2930	2930	2930	2930	0
136	20250408	163300	530612802	2930	2930	2930	2930	0
137	20250408	163200	530612802	2930	2930	2930	2930	0
138	20250408	163100	530612802	2930	2930	2930	2930	0
139	20250408	163000	530612802	2930	2930	2930	2930	0
140	20250408	162900	530612802	2930	2930	2930	2930	0
141	20250408	162800	530612802	2930	2930	2930	2930	0
142	20250408	162700	530612802	2930	2930	2930	2930	0
143	20250408	162600	530612802	2930	2930	2930	2930	0
144	20250408	162500	530612802	2930	2930	2930	2930	0
145	20250408	162400	530612802	2930	2930	2930	2930	0
146	20250408	162300	530612802	2930	2930	2930	2930	0
147	20250408	162200	530612802	2930	2930	2930	2930	0
148	20250408	162100	530612802	2930	2930	2930	2930	0
149	20250408	162000	530612802	2930	2930	2930	2930	0
150	20250408	161900	530612802	2930	2930	2930	2930	0
151	20250408	161800	530612802	2930	2930	2930	2930	0
152	20250408	161700	530612802	2930	2930	2930	2930	192
153	20250408	161600	530612802	2930	2930	2930	2930	0
154	20250408	161500	530612802	2930	2930	2930	2930	0
155	20250408	161400	530612802	2930	2930	2930	2930	0
156	20250408	161300	530612802	2930	2930	2930	2930	0
157	20250408	161200	530612802	2930	2930	2930	2930	0
158	20250408	161100	530612802	2930	2930	2930	2930	0
159	20250408	161000	530612802	2930	2930	2930	2930	0
160	20250408	160900	530612802	2930	2930	2930	2930	0
161	20250408	160800	530612802	2930	2930	2930	2930	0
162	20250408	160700	530612802	2930	2930	2930	2930	0
163	20250408	160600	530612802	2930	2930	2930	2930	0
164	20250408	160500	530612802	2930	2930	2930	2930	0
165	20250408	160400	530612802	2930	2930	2930	2930	0
166	20250408	160300	530612802	2930	2930	2930	2930	0
167	20250408	160200	530612802	2930	2930	2930	2930	0
168	20250408	160100	530612802	2930	2930	2930	2930	0
169	20250408	160000	530612802	2930	2930	2930	2930	0
170	20250408	155900	530612802	2930	2930	2930	2930	0
171	20250408	155800	530612802	2930	2930	2930	2930	0
172	20250408	155700	530612802	2930	2930	2930	2930	0
173	20250408	155600	530612802	2930	2930	2930	2930	0
174	20250408	155500	530612802	2930	2930	2930	2930	0
175	20250408	155400	530612802	2930	2930	2930	2930	0
176	20250408	155300	530612802	2930	2930	2930	2930	0
177	20250408	155200	530612802	2930	2930	2930	2930	0
178	20250408	155100	530612802	2930	2930	2930	2930	0
179	20250408	155000	530612802	2930	2930	2930	2930	0
180	20250408	154900	530612802	2930	2930	2930	2930	0
181	20250408	154800	530612802	2930	2930	2930	2930	0
182	20250408	154700	530612802	2930	2930	2930	2930	192
183	20250408	154600	530612802	2930	2930	2930	2930	0
184	20250408	154500	530612802	2930	2930	2930	2930	0
185	20250408	154400	530612802	2930	2930	2930	2930	0
186	20250408	154300	530612802	2930	2930	2930	2930	0
187	20250408	154200	530612802	2930	2930	2930	2930	0
188	20250408	154100	530612802	2930	2930	2930	2930	0
189	20250408	154000	530612802	2930	2930	2930	2930	0
190	20250408	153900	530612802	2930	2930	2930	2930	0
191	20250408	153800	530612802	2930	2930	2930	2930	0
192	20250408	153700	530612802	2930	2930	2930	2930	0
193	20250408	153600	530612802	2930	2930	2930	2930	0
194	20250408	153500	530612802	2930	2930	2930	2930	0
195	20250408	153400	530612802	2930	2930	2930	2930	0
196	20250408	153300	530612802	2930	2930	2930	2930	0
197	20250408	153200	530612802	2930	2930	2930	2930	0
198	20250408	153100	530612802	2930	2930	2930	2930	0
199	20250408	153000	530612802	2930	2930	2930	2930	192
200	20250408	152900	530050242	2925	2925	2925	2925	0
201	20250408	152800	530050242	2925	2925	2925	2925	0
202	20250408	152700	530050242	2925	2925	2925	2925	0
203	20250408	152600	530050242	2925	2925	2925	2925	0
204	20250408	152500	530050242	2925	2925	2925	2925	0
205	20250408	152400	530050242	2925	2925	2925	2925	0
206	20250408	152300	530050242	2925	2925	2925	2925	0
207	20250408	152200	530050242	2925	2925	2925	2925	0
208	20250408	152100	530050242	2925	2925	2925	2925	0
209	20250408	152000	530050242	2925	2925	2925	2925	0
210	20250408	151900	530050242	2925	2925	2925	2925	182
211	20250408	151800	529517892	2925	2925	2925	2925	0
212	20250408	151700	529517892	2925	2925	2925	2925	180
213	20250408	151600	528991392	2925	2925	2925	2925	185
214	20250408	151500	528450267	2920	2935	2935	2920	623
215	20250408	151400	526630537	2935	2945	2945	2935	689
216	20250408	151300	524606782	2945	2945	2945	2945	92
217	20250408	151200	524335842	2945	2945	2945	2945	191
218	20250408	151100	523773347	2945	2950	2960	2945	2388
219	20250408	151000	516725905	2945	2942	2945	2942	1999
220	20250408	150900	510840863	2942	2945	2945	2942	1444
221	20250408	150800	506592015	2942	2942	2942	2942	0
222	20250408	150700	506592015	2942	2942	2942	2942	287
223	20250408	150600	505747661	2942	2942	2942	2942	36
224	20250408	150500	505641749	2942	2930	2942	2930	155
225	20250408	150400	505186704	2930	2930	2930	2930	0
226	20250408	150300	505186704	2930	2930	2930	2930	793
227	20250408	150200	502863214	2930	2930	2930	2930	0
228	20250408	150100	502863214	2930	2930	2930	2930	0
229	20250408	150000	502863214	2930	2930	2930	2930	0
230	20250408	145900	502863214	2930	2930	2930	2930	52
231	20250408	145800	502710854	2920	2920	2920	2920	3
232	20250408	145700	502702094	2925	2925	2925	2925	0
233	20250408	145600	502702094	2925	2925	2925	2925	10
234	20250408	145500	502672844	2930	2930	2930	2930	1
235	20250408	145400	502669914	2920	2920	2920	2920	3
236	20250408	145300	502661154	2920	2920	2920	2920	0
237	20250408	145200	502661154	2920	2920	2920	2920	550
238	20250408	145100	501055154	2915	2915	2915	2915	258
239	20250408	145000	500303084	2925	2925	2925	2925	2
240	20250408	144900	500297234	2925	2925	2925	2925	2
241	20250408	144800	500291384	2915	2915	2915	2915	0
242	20250408	144700	500291384	2915	2915	2915	2915	0
243	20250408	144600	500291384	2915	2915	2915	2915	800
244	20250408	144500	497959384	2915	2915	2915	2915	0
245	20250408	144400	497959384	2915	2915	2915	2910	45
246	20250408	144300	497828334	2925	2925	2925	2925	10
247	20250408	144200	497799084	2915	2927	2927	2915	202
248	20250408	144100	497210230	2930	2945	2945	2930	15
249	20250408	144000	497166265	2945	2925	2945	2910	416
250	20250408	143900	495945730	2920	2910	2920	2910	406
251	20250408	143800	494762570	2910	2910	2910	2910	95
252	20250408	143700	494486120	2905	2920	2920	2905	414
253	20250408	143600	493281650	2935	2935	2935	2935	0
254	20250408	143500	493281650	2935	2940	2940	2895	7826
255	20250408	143400	470390830	2945	2945	2945	2945	993
256	20250408	143300	467466445	2945	2950	2950	2945	766
257	20250408	143200	465210495	2945	2940	2945	2940	1852
258	20250408	143100	459759220	2940	2940	2940	2940	0
259	20250408	143000	459759220	2940	2940	2940	2940	144
260	20250408	142900	459335860	2940	2940	2940	2940	378
261	20250408	142800	458224540	2930	2930	2930	2930	935
262	20250408	142700	455484990	2930	2930	2930	2930	1
263	20250408	142600	455482060	2930	2925	2930	2925	21
264	20250408	142500	455420630	2925	2925	2925	2925	60
265	20250408	142400	455245130	2925	2925	2925	2925	40
266	20250408	142300	455128130	2925	2925	2925	2925	295
267	20250408	142200	454265255	2925	2930	2930	2920	486
268	20250408	142100	452843800	2925	2925	2925	2925	624
269	20250408	142000	451018600	2925	2925	2925	2925	20
270	20250408	141900	450960100	2925	2925	2925	2925	0
271	20250408	141800	450960100	2925	2925	2925	2920	154
272	20250408	141700	450510150	2925	2925	2925	2925	434
273	20250408	141600	449240700	2920	2925	2925	2920	631
274	20250408	141500	447397895	2925	2920	2925	2920	155
275	20250408	141400	446944795	2920	2920	2920	2920	0
276	20250408	141300	446944795	2920	2920	2920	2920	102
277	20250408	141200	446646955	2920	2920	2920	2920	148
278	20250408	141100	446214795	2920	2925	2925	2920	145
279	20250408	141000	445790680	2925	2925	2925	2925	358
280	20250408	140900	444743530	2905	2910	2910	2905	2310
281	20250408	140800	438032690	2910	2905	2910	2905	144
282	20250408	140700	437614265	2905	2905	2905	2905	18
283	20250408	140600	437561975	2905	2910	2910	2905	278
284	20250408	140500	436754240	2915	2915	2915	2910	322
285	20250408	140400	435817110	2915	2915	2915	2915	377
286	20250408	140300	434718155	2915	2920	2920	2915	511
287	20250408	140200	433228570	2920	2920	2920	2920	98
288	20250408	140100	432942410	2920	2920	2920	2920	38
289	20250408	140000	432831450	2920	2920	2920	2920	0
290	20250408	135900	432831450	2920	2920	2920	2920	0
291	20250408	135800	432831450	2920	2920	2920	2920	0
292	20250408	135700	432831450	2920	2910	2920	2910	35
293	20250408	135600	432729510	2910	2910	2910	2910	25
294	20250408	135500	432656760	2910	2935	2935	2905	2649
295	20250408	135400	424926965	2935	2945	2945	2935	306
296	20250408	135300	424027215	2940	2940	2940	2940	899
297	20250408	135200	421384155	2935	2925	2935	2925	102
298	20250408	135100	421084795	2920	2920	2920	2920	19
299	20250408	135000	421029315	2925	2925	2925	2925	0
300	20250408	134900	421029315	2925	2925	2925	2925	500
301	20250408	134800	419566815	2920	2920	2920	2920	400
302	20250408	134700	418398815	2915	2920	2920	2915	25
303	20250408	134600	418325920	2940	2955	2955	2925	121
304	20250408	134500	417971380	2965	2940	2965	2940	1437
305	20250408	134400	413727605	2945	2940	2945	2940	700
306	20250408	134300	411669175	2910	2910	2910	2910	74
307	20250408	134200	411453835	2905	2905	2905	2905	10
308	20250408	134100	411424785	2900	2900	2900	2900	17
309	20250408	134000	411375485	2900	2900	2900	2900	424
310	20250408	133900	410145885	2895	2895	2895	2895	20
311	20250408	133800	410087985	2895	2895	2895	2895	200
312	20250408	133700	409508985	2895	2900	2900	2895	1560
313	20250408	133600	404988415	2900	2905	2905	2900	423
314	20250408	133500	403760825	2905	2910	2910	2905	661
315	20250408	133400	401840245	2920	2920	2920	2920	0
316	20250408	133300	401840245	2920	2920	2920	2920	0
317	20250408	133200	401840245	2920	2920	2920	2920	400
318	20250408	133100	400672245	2915	2920	2920	2915	500
319	20250408	133000	399214700	2915	2915	2915	2915	81
320	20250408	132900	398978585	2915	2935	2955	2915	2720
321	20250408	132800	391040020	2925	2935	2935	2925	97
322	20250408	132700	390755525	2965	2965	2965	2935	450
323	20250408	132600	389425680	2975	2975	2975	2975	3
324	20250408	132500	389416755	2980	2935	2980	2935	1029
325	20250408	132400	386376085	2930	2935	2935	2930	9
326	20250408	132300	386349690	2935	2935	2935	2935	4
327	20250408	132200	386337950	2930	2930	2930	2930	0
328	20250408	132100	386337950	2930	2930	2930	2930	18
329	20250408	132000	386285210	2935	2935	2935	2935	92
330	20250408	131900	386015190	2935	2935	2935	2935	0
331	20250408	131800	386015190	2935	2935	2935	2935	0
332	20250408	131700	386015190	2935	2935	2935	2935	0
333	20250408	131600	386015190	2935	2935	2935	2935	0
334	20250408	131500	386015190	2935	2935	2935	2935	19
335	20250408	131400	385959425	2940	2940	2940	2940	354
336	20250408	131300	384918665	2940	2940	2940	2940	0
337	20250408	131200	384918665	2940	2925	2940	2925	110
338	20250408	131100	384595415	2925	2925	2925	2925	250
339	20250408	131000	383864165	2925	2930	2930	2920	2200
340	20250408	130900	377437305	2925	2940	2950	2925	238
341	20250408	130800	376738520	2940	2935	2955	2935	1818
342	20250408	130700	371391030	2935	2935	2935	2935	0
343	20250408	130600	371391030	2935	2935	2935	2935	0
344	20250408	130500	371391030	2935	2940	2940	2935	34
345	20250408	130400	371291190	2940	2940	2940	2940	528
346	20250408	130300	369738870	2940	2940	2945	2940	511
347	20250408	130200	368236335	2935	2965	2965	2935	51
348	20250408	130100	368085150	2955	2940	2980	2930	2358
349	20250408	130000	361114565	2940	2935	2940	2930	494
350	20250408	125900	359666270	2935	2935	2950	2935	675
351	20250408	125800	357684995	2950	2960	2960	2950	673
352	20250408	125700	355696660	2960	2935	2980	2935	11188
353	20250408	125600	322524840	2940	2920	2940	2915	3623
354	20250408	125500	311933760	2920	2890	2920	2890	5557
355	20250408	125400	295796575	2880	2880	2880	2880	0
356	20250408	125300	295796575	2880	2880	2880	2880	0
357	20250408	125200	295796575	2880	2880	2880	2880	49
358	20250408	125100	295655455	2880	2880	2880	2880	100
359	20250408	125000	295367455	2875	2880	2880	2875	81
360	20250408	124900	295134435	2880	2880	2880	2880	0
361	20250408	124800	295134435	2880	2880	2880	2880	0
362	20250408	124700	295134435	2880	2880	2880	2880	0
363	20250408	124600	295134435	2880	2880	2880	2880	242
364	20250408	124500	294437475	2895	2895	2895	2895	0
365	20250408	124400	294437475	2895	2880	2895	2880	52
366	20250408	124300	294287535	2895	2895	2895	2895	0
367	20250408	124200	294287535	2895	2895	2895	2895	0
368	20250408	124100	294287535	2895	2895	2895	2895	5
369	20250408	124000	294273060	2895	2895	2895	2895	0
370	20250408	123900	294273060	2895	2895	2895	2895	58
371	20250408	123800	294105150	2895	2895	2895	2895	45
372	20250408	123700	293974875	2890	2880	2890	2880	448
373	20250408	123600	292681505	2875	2875	2875	2875	0
374	20250408	123500	292681505	2875	2875	2875	2875	0
375	20250408	123400	292681505	2875	2875	2875	2875	0
376	20250408	123300	292681505	2875	2875	2875	2875	0
377	20250408	123200	292681505	2875	2875	2875	2875	0
378	20250408	123100	292681505	2875	2875	2875	2875	0
379	20250408	123000	292681505	2875	2875	2875	2875	0
380	20250408	122900	292681505	2875	2875	2875	2875	0
381	20250408	122800	292681505	2875	2875	2875	2875	18
382	20250408	122700	292629755	2875	2875	2875	2875	0
383	20250408	122600	292629755	2875	2875	2875	2875	0
384	20250408	122500	292629755	2875	2875	2875	2875	0
385	20250408	122400	292629755	2875	2875	2875	2875	0
386	20250408	122300	292629755	2875	2875	2875	2875	354
387	20250408	122200	291612005	2880	2880	2880	2880	100
388	20250408	122100	291324005	2880	2880	2880	2880	0
389	20250408	122000	291324005	2880	2875	2880	2875	272
390	20250408	121900	290540980	2875	2875	2875	2875	0
391	20250408	121800	290540980	2875	2875	2875	2875	125
392	20250408	121700	290181605	2870	2865	2870	2865	2760
393	20250408	121600	282274200	2865	2865	2865	2865	0
394	20250408	121500	282274200	2865	2865	2865	2865	50
395	20250408	121400	282130950	2865	2870	2870	2865	164
396	20250408	121300	281660765	2870	2870	2870	2865	1235
397	20250408	121200	278121525	2875	2875	2875	2875	102
398	20250408	121100	277828275	2875	2875	2875	2875	0
399	20250408	121000	277828275	2875	2880	2880	2875	214
400	20250408	120900	277212455	2880	2880	2880	2880	100
401	20250408	120800	276924455	2885	2885	2885	2885	0
402	20250408	120700	276924455	2885	2885	2885	2885	0
403	20250408	120600	276924455	2885	2885	2885	2885	0
404	20250408	120500	276924455	2885	2890	2890	2885	279
405	20250408	120400	276118645	2885	2885	2885	2885	176
406	20250408	120300	275610885	2880	2880	2880	2880	100
407	20250408	120200	275322885	2880	2880	2880	2880	0
408	20250408	120100	275322885	2880	2880	2880	2880	102
409	20250408	120000	275029125	2875	2875	2875	2875	29
410	20250408	115900	274945750	2875	2875	2875	2875	0
411	20250408	115800	274945750	2875	2875	2875	2875	0
412	20250408	115700	274945750	2875	2875	2875	2875	3
413	20250408	115600	274937125	2875	2875	2875	2875	0
414	20250408	115500	274937125	2875	2875	2875	2875	193
415	20250408	115400	274382250	2885	2885	2885	2885	69
416	20250408	115300	274183185	2885	2880	2885	2880	569
417	20250408	115200	272544080	2885	2885	2885	2885	0
418	20250408	115100	272544080	2885	2885	2885	2885	240
419	20250408	115000	271851680	2860	2875	2875	2860	4092
420	20250408	114900	260129560	2890	2890	2890	2890	0
421	20250408	114800	260129560	2890	2890	2890	2890	0
422	20250408	114700	260129560	2890	2890	2890	2890	0
423	20250408	114600	260129560	2890	2890	2890	2890	289
424	20250408	114500	259294350	2900	2890	2900	2890	352
425	20250408	114400	258275175	2895	2895	2895	2895	0
426	20250408	114300	258275175	2895	2895	2895	2895	0
427	20250408	114200	258275175	2895	2885	2895	2885	1465
428	20250408	114100	254045910	2885	2885	2885	2885	2800
429	20250408	114000	245967910	2885	2885	2885	2885	1088
430	20250408	113900	242829030	2885	2885	2885	2885	190
431	20250408	113800	242280880	2895	2895	2895	2895	0
432	20250408	113700	242280880	2895	2875	2895	2875	2076
433	20250408	113600	236279800	2875	2875	2875	2875	0
434	20250408	113500	236279800	2875	2875	2875	2875	10
435	20250408	113400	236251050	2875	2865	2875	2865	349
436	20250408	113300	235247725	2865	2870	2870	2865	2542
437	20250408	113200	227964870	2870	2870	2870	2870	0
438	20250408	113100	227964870	2870	2870	2870	2870	0
439	20250408	113000	227964870	2870	2870	2870	2870	55
440	20250408	112900	227807020	2870	2865	2870	2865	293
441	20250408	112800	226966120	2860	2860	2860	2860	29
442	20250408	112700	226883180	2860	2860	2860	2860	743
443	20250408	112600	224758200	2860	2860	2860	2860	26
444	20250408	112500	224683840	2860	2860	2860	2860	100
445	20250408	112400	224397840	2865	2865	2865	2865	0
446	20250408	112300	224397840	2865	2865	2865	2865	12
447	20250408	112200	224363460	2865	2860	2865	2860	84
448	20250408	112100	224123165	2865	2865	2865	2865	86
449	20250408	112000	223876775	2865	2865	2865	2865	0
450	20250408	111900	223876775	2865	2865	2865	2865	0
451	20250408	111800	223876775	2865	2865	2865	2865	51
452	20250408	111700	223730660	2865	2865	2865	2865	192
453	20250408	111600	223180580	2865	2865	2865	2865	6
454	20250408	111500	223163390	2860	2860	2860	2860	50
455	20250408	111400	223020390	2860	2860	2860	2860	1909
456	20250408	111300	217560650	2860	2860	2860	2860	0
457	20250408	111200	217560650	2860	2850	2860	2850	830
458	20250408	111100	215193025	2845	2845	2845	2845	0
459	20250408	111000	215193025	2845	2845	2845	2845	0
460	20250408	110900	215193025	2845	2845	2845	2845	5
461	20250408	110800	215178800	2850	2850	2850	2850	0
462	20250408	110700	215178800	2850	2850	2850	2850	62
463	20250408	110600	215002100	2845	2845	2845	2845	0
464	20250408	110500	215002100	2845	2845	2845	2845	0
465	20250408	110400	215002100	2845	2845	2845	2845	0
466	20250408	110300	215002100	2845	2845	2845	2845	1
467	20250408	110200	214999255	2850	2850	2850	2850	0
468	20250408	110100	214999255	2850	2850	2850	2850	0
469	20250408	110000	214999255	2850	2850	2850	2850	0
470	20250408	105900	214999255	2850	2850	2850	2850	0
471	20250408	105800	214999255	2850	2850	2850	2850	0
472	20250408	105700	214999255	2850	2850	2850	2850	0
473	20250408	105600	214999255	2850	2850	2850	2850	10
474	20250408	105500	214970755	2850	2850	2850	2850	1
475	20250408	105400	214967905	2850	2850	2850	2850	0
476	20250408	105300	214967905	2850	2850	2850	2850	0
477	20250408	105200	214967905	2850	2850	2850	2850	0
478	20250408	105100	214967905	2850	2850	2850	2850	0
479	20250408	105000	214967905	2850	2850	2850	2850	101
480	20250408	104900	214680055	2855	2855	2855	2855	0
481	20250408	104800	214680055	2855	2830	2855	2830	442
482	20250408	104700	213420405	2835	2835	2835	2835	1
483	20250408	104600	213417570	2850	2850	2850	2850	415
484	20250408	104500	212234820	2850	2850	2850	2850	1
485	20250408	104400	212231970	2825	2830	2830	2825	469
486	20250408	104300	210904845	2825	2850	2850	2825	354
487	20250408	104200	209901420	2855	2855	2855	2855	0
488	20250408	104100	209901420	2855	2855	2855	2855	12
489	20250408	104000	209867160	2860	2855	2860	2855	1162
490	20250408	103900	206545950	2855	2855	2855	2855	0
491	20250408	103800	206545950	2855	2860	2860	2850	709
492	20250408	103700	204520795	2860	2860	2860	2860	0
493	20250408	103600	204520795	2860	2850	2860	2850	203
494	20250408	103500	203940800	2850	2850	2850	2850	13
495	20250408	103400	203903750	2850	2845	2850	2845	555
496	20250408	103300	202324745	2840	2840	2840	2840	10
497	20250408	103200	202296345	2840	2840	2840	2840	0
498	20250408	103100	202296345	2840	2830	2840	2830	2173
499	20250408	103000	196146030	2845	2845	2845	2845	0
500	20250408	102900	196146030	2845	2845	2845	2845	1
501	20250408	102800	196143185	2825	2825	2825	2825	12
502	20250408	102700	196109285	2820	2820	2820	2820	0
503	20250408	102600	196109285	2820	2820	2820	2820	0
504	20250408	102500	196109285	2820	2830	2830	2810	511
505	20250408	102400	194668175	2830	2825	2830	2825	432
506	20250408	102300	193447240	2800	2800	2800	2800	0
507	20250408	102200	193447240	2800	2800	2800	2800	647
508	20250408	102100	191635640	2795	2795	2795	2795	0
509	20250408	102000	191635640	2795	2795	2795	2795	0
510	20250408	101900	191635640	2795	2815	2815	2795	1100
511	20250408	101800	188548685	2830	2830	2830	2830	0
512	20250408	101700	188548685	2830	2825	2830	2825	2026
513	20250408	101600	182816110	2825	2825	2825	2825	52
514	20250408	101500	182669210	2805	2805	2805	2805	100
515	20250408	101400	182388710	2800	2800	2800	2800	0
516	20250408	101300	182388710	2800	2800	2800	2800	0
517	20250408	101200	182388710	2800	2800	2800	2800	0
518	20250408	101100	182388710	2800	2815	2815	2800	2000
519	20250408	101000	176784200	2815	2810	2820	2810	855
520	20250408	100900	174380530	2815	2810	2815	2810	155
521	20250408	100800	173944720	2810	2805	2810	2805	428
522	20250408	100700	172744165	2815	2810	2815	2810	1962
523	20250408	100600	167225945	2810	2815	2815	2810	67
524	20250408	100500	167037620	2815	2815	2815	2815	73
525	20250408	100400	166832125	2815	2815	2815	2815	506
526	20250408	100300	165407735	2815	2820	2820	2815	2
527	20250408	100200	165402100	2815	2815	2820	2815	35
528	20250408	100100	165303460	2820	2825	2825	2820	2
529	20250408	100000	165297815	2825	2830	2830	2825	235
530	20250408	095900	164633035	2845	2845	2845	2845	0
531	20250408	095800	164633035	2845	2845	2845	2845	0
532	20250408	095700	164633035	2845	2830	2845	2830	57
533	20250408	095600	164471320	2830	2830	2830	2830	28
534	20250408	095500	164392080	2830	2830	2830	2830	100
535	20250408	095400	164109080	2850	2850	2850	2850	48
536	20250408	095300	163972280	2850	2850	2850	2850	497
537	20250408	095200	162555830	2850	2850	2850	2850	377
538	20250408	095100	161481380	2850	2850	2850	2850	414
539	20250408	095000	160301480	2810	2865	2865	2810	3006
540	20250408	094900	151808195	2865	2865	2865	2865	0
541	20250408	094800	151808195	2865	2865	2865	2865	0
542	20250408	094700	151808195	2865	2865	2865	2865	529
543	20250408	094600	150292610	2865	2860	2865	2860	87
544	20250408	094500	150043370	2865	2865	2865	2865	0
545	20250408	094400	150043370	2865	2845	2865	2845	2162
546	20250408	094300	143886830	2845	2845	2845	2845	877
547	20250408	094200	141391765	2845	2850	2850	2845	333
548	20250408	094100	140444280	2855	2830	2855	2830	740
549	20250408	094000	138341235	2830	2825	2830	2825	133
550	20250408	093900	137965130	2825	2820	2825	2815	4579
551	20250408	093800	125042350	2805	2815	2815	2805	202
552	20250408	093700	124473740	2815	2805	2820	2805	607
553	20250408	093600	122770075	2805	2800	2805	2800	483
554	20250408	093500	121416930	2800	2815	2815	2800	3578
555	20250408	093400	111366170	2820	2820	2820	2820	170
556	20250408	093300	110886770	2820	2820	2820	2820	0
557	20250408	093200	110886770	2820	2825	2825	2820	369
558	20250408	093100	109846095	2815	2820	2825	2815	619
559	20250408	093000	108099865	2810	2810	2810	2810	0
560	20250408	092900	108099865	2810	2810	2810	2810	665
561	20250408	092800	106231215	2810	2810	2810	2810	757
562	20250408	092700	104104045	2810	2810	2810	2810	0
563	20250408	092600	104104045	2810	2810	2810	2810	0
564	20250408	092500	104104045	2810	2810	2810	2810	0
565	20250408	092400	104104045	2810	2815	2815	2810	155
566	20250408	092300	103668200	2815	2815	2815	2815	620
567	20250408	092200	101922900	2815	2815	2815	2815	581
568	20250408	092100	100287385	2830	2810	2830	2810	2740
569	20250408	092000	92577370	2805	2800	2805	2795	2326
570	20250408	091900	86057320	2800	2800	2800	2800	1000
571	20250408	091800	83257320	2790	2805	2815	2790	1995
572	20250408	091700	77666265	2810	2810	2810	2810	102
573	20250408	091600	77379645	2810	2815	2815	2810	974
574	20250408	091500	74642205	2810	2815	2815	2810	50
575	20250408	091400	74501700	2810	2815	2825	2810	2451
576	20250408	091300	67597590	2810	2810	2810	2810	790
577	20250408	091200	65377690	2805	2800	2805	2800	416
578	20250408	091100	64212725	2800	2790	2800	2790	779
579	20250408	091000	62035810	2790	2790	2800	2790	1074
580	20250408	090900	59039340	2790	2800	2800	2790	43
581	20250408	090800	58919260	2790	2790	2790	2790	0
582	20250408	090700	58919260	2790	2790	2790	2790	0
583	20250408	090600	58919260	2790	2815	2815	2790	2999
584	20250408	090500	50502400	2815	2815	2815	2790	1066
585	20250408	090400	47511215	2790	2790	2790	2790	365
586	20250408	090300	46492865	2790	2815	2815	2785	289
587	20250408	090200	45686675	2785	2875	2875	2760	5192
588	20250408	090100	31044640	2880	2830	2895	2815	9565
589	20250408	090000	3486805	2890	2810	2890	2810	1236