KissMeData/014100/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184400	584140175	2935	2935	2935	2935	855
3	20250417	184300	584140175	2935	2935	2935	2935	0
4	20250417	184200	584140175	2935	2935	2935	2935	0
5	20250417	184100	584140175	2935	2935	2935	2935	0
6	20250417	184000	584140175	2935	2935	2935	2935	0
7	20250417	183900	584140175	2935	2935	2935	2935	0
8	20250417	183800	584140175	2935	2935	2935	2935	0
9	20250417	183700	584140175	2935	2935	2935	2935	0
10	20250417	183600	584140175	2935	2935	2935	2935	0
11	20250417	183500	584140175	2935	2935	2935	2935	0
12	20250417	183400	584140175	2935	2935	2935	2935	0
13	20250417	183300	584140175	2935	2935	2935	2935	0
14	20250417	183200	584140175	2935	2935	2935	2935	0
15	20250417	183100	584140175	2935	2935	2935	2935	0
16	20250417	183000	584140175	2935	2935	2935	2935	0
17	20250417	182900	584140175	2935	2935	2935	2935	0
18	20250417	182800	584140175	2935	2935	2935	2935	0
19	20250417	182700	584140175	2935	2935	2935	2935	0
20	20250417	182600	584140175	2935	2935	2935	2935	0
21	20250417	182500	584140175	2935	2935	2935	2935	0
22	20250417	182400	584140175	2935	2935	2935	2935	0
23	20250417	182300	584140175	2935	2935	2935	2935	0
24	20250417	182200	584140175	2935	2935	2935	2935	0
25	20250417	182100	584140175	2935	2935	2935	2935	0
26	20250417	182000	584140175	2935	2935	2935	2935	0
27	20250417	181900	584140175	2935	2935	2935	2935	0
28	20250417	181800	584140175	2935	2935	2935	2935	0
29	20250417	181700	584140175	2935	2935	2935	2935	0
30	20250417	181600	584140175	2935	2935	2935	2935	0
31	20250417	181500	584140175	2935	2935	2935	2935	0
32	20250417	181400	584140175	2935	2935	2935	2935	855
33	20250417	181300	584140175	2935	2935	2935	2935	0
34	20250417	181200	584140175	2935	2935	2935	2935	0
35	20250417	181100	584140175	2935	2935	2935	2935	0
36	20250417	181000	584140175	2935	2935	2935	2935	0
37	20250417	180900	584140175	2935	2935	2935	2935	0
38	20250417	180800	584140175	2935	2935	2935	2935	0
39	20250417	180700	584140175	2935	2935	2935	2935	0
40	20250417	180600	584140175	2935	2935	2935	2935	0
41	20250417	180500	584140175	2935	2935	2935	2935	0
42	20250417	180400	584140175	2935	2935	2935	2935	0
43	20250417	180300	584140175	2935	2935	2935	2935	0
44	20250417	180200	584140175	2935	2935	2935	2935	0
45	20250417	180100	584140175	2935	2935	2935	2935	0
46	20250417	180000	584140175	2935	2935	2935	2935	0
47	20250417	175900	584140175	2935	2935	2935	2935	0
48	20250417	175800	584140175	2935	2935	2935	2935	0
49	20250417	175700	584140175	2935	2935	2935	2935	0
50	20250417	175600	584140175	2935	2935	2935	2935	0
51	20250417	175500	584140175	2935	2935	2935	2935	0
52	20250417	175400	584140175	2935	2935	2935	2935	0
53	20250417	175300	584140175	2935	2935	2935	2935	0
54	20250417	175200	584140175	2935	2935	2935	2935	0
55	20250417	175100	584140175	2935	2935	2935	2935	0
56	20250417	175000	584140175	2935	2935	2935	2935	0
57	20250417	174900	584140175	2935	2935	2935	2935	0
58	20250417	174800	584140175	2935	2935	2935	2935	0
59	20250417	174700	584140175	2935	2935	2935	2935	0
60	20250417	174600	584140175	2935	2935	2935	2935	0
61	20250417	174500	584140175	2935	2935	2935	2935	0
62	20250417	174400	584140175	2935	2935	2935	2935	855
63	20250417	174300	584140175	2935	2935	2935	2935	0
64	20250417	174200	584140175	2935	2935	2935	2935	0
65	20250417	174100	584140175	2935	2935	2935	2935	0
66	20250417	174000	584140175	2935	2935	2935	2935	0
67	20250417	173900	584140175	2935	2935	2935	2935	0
68	20250417	173800	584140175	2935	2935	2935	2935	0
69	20250417	173700	584140175	2935	2935	2935	2935	0
70	20250417	173600	584140175	2935	2935	2935	2935	0
71	20250417	173500	584140175	2935	2935	2935	2935	0
72	20250417	173400	584140175	2935	2935	2935	2935	0
73	20250417	173300	584140175	2935	2935	2935	2935	0
74	20250417	173200	584140175	2935	2935	2935	2935	0
75	20250417	173100	584140175	2935	2935	2935	2935	0
76	20250417	173000	584140175	2935	2935	2935	2935	0
77	20250417	172900	584140175	2935	2935	2935	2935	0
78	20250417	172800	584140175	2935	2935	2935	2935	0
79	20250417	172700	584140175	2935	2935	2935	2935	0
80	20250417	172600	584140175	2935	2935	2935	2935	0
81	20250417	172500	584140175	2935	2935	2935	2935	0
82	20250417	172400	584140175	2935	2935	2935	2935	0
83	20250417	172300	584140175	2935	2935	2935	2935	0
84	20250417	172200	584140175	2935	2935	2935	2935	0
85	20250417	172100	584140175	2935	2935	2935	2935	0
86	20250417	172000	584140175	2935	2935	2935	2935	0
87	20250417	171900	584140175	2935	2935	2935	2935	0
88	20250417	171800	584140175	2935	2935	2935	2935	0
89	20250417	171700	584140175	2935	2935	2935	2935	0
90	20250417	171600	584140175	2935	2935	2935	2935	0
91	20250417	171500	584140175	2935	2935	2935	2935	0
92	20250417	171400	584140175	2935	2935	2935	2935	855
93	20250417	171300	584140175	2935	2935	2935	2935	0
94	20250417	171200	584140175	2935	2935	2935	2935	0
95	20250417	171100	584140175	2935	2935	2935	2935	0
96	20250417	171000	584140175	2935	2935	2935	2935	0
97	20250417	170900	584140175	2935	2935	2935	2935	0
98	20250417	170800	584140175	2935	2935	2935	2935	0
99	20250417	170700	584140175	2935	2935	2935	2935	0
100	20250417	170600	584140175	2935	2935	2935	2935	0
101	20250417	170500	584140175	2935	2935	2935	2935	0
102	20250417	170400	584140175	2935	2935	2935	2935	0
103	20250417	170300	584140175	2935	2935	2935	2935	0
104	20250417	170200	584140175	2935	2935	2935	2935	0
105	20250417	170100	584140175	2935	2935	2935	2935	0
106	20250417	170000	584140175	2935	2935	2935	2935	0
107	20250417	165900	584140175	2935	2935	2935	2935	0
108	20250417	165800	584140175	2935	2935	2935	2935	0
109	20250417	165700	584140175	2935	2935	2935	2935	0
110	20250417	165600	584140175	2935	2935	2935	2935	0
111	20250417	165500	584140175	2935	2935	2935	2935	0
112	20250417	165400	584140175	2935	2935	2935	2935	0
113	20250417	165300	584140175	2935	2935	2935	2935	0
114	20250417	165200	584140175	2935	2935	2935	2935	0
115	20250417	165100	584140175	2935	2935	2935	2935	0
116	20250417	165000	584140175	2935	2935	2935	2935	0
117	20250417	164900	584140175	2935	2935	2935	2935	0
118	20250417	164800	584140175	2935	2935	2935	2935	0
119	20250417	164700	584140175	2935	2935	2935	2935	0
120	20250417	164600	584140175	2935	2935	2935	2935	0
121	20250417	164500	584140175	2935	2935	2935	2935	0
122	20250417	164400	584140175	2935	2935	2935	2935	855
123	20250417	164300	584140175	2935	2935	2935	2935	0
124	20250417	164200	584140175	2935	2935	2935	2935	0
125	20250417	164100	584140175	2935	2935	2935	2935	0
126	20250417	164000	584140175	2935	2935	2935	2935	0
127	20250417	163900	584140175	2935	2935	2935	2935	0
128	20250417	163800	584140175	2935	2935	2935	2935	0
129	20250417	163700	584140175	2935	2935	2935	2935	0
130	20250417	163600	584140175	2935	2935	2935	2935	0
131	20250417	163500	584140175	2935	2935	2935	2935	0
132	20250417	163400	584140175	2935	2935	2935	2935	0
133	20250417	163300	584140175	2935	2935	2935	2935	0
134	20250417	163200	584140175	2935	2935	2935	2935	0
135	20250417	163100	584140175	2935	2935	2935	2935	0
136	20250417	163000	584140175	2935	2935	2935	2935	0
137	20250417	162900	584140175	2935	2935	2935	2935	0
138	20250417	162800	584140175	2935	2935	2935	2935	0
139	20250417	162700	584140175	2935	2935	2935	2935	0
140	20250417	162600	584140175	2935	2935	2935	2935	0
141	20250417	162500	584140175	2935	2935	2935	2935	0
142	20250417	162400	584140175	2935	2935	2935	2935	0
143	20250417	162300	584140175	2935	2935	2935	2935	0
144	20250417	162200	584140175	2935	2935	2935	2935	0
145	20250417	162100	584140175	2935	2935	2935	2935	0
146	20250417	162000	584140175	2935	2935	2935	2935	0
147	20250417	161900	584140175	2935	2935	2935	2935	0
148	20250417	161800	584140175	2935	2935	2935	2935	0
149	20250417	161700	584140175	2935	2935	2935	2935	0
150	20250417	161600	584140175	2935	2935	2935	2935	0
151	20250417	161500	584140175	2935	2935	2935	2935	0
152	20250417	161400	584140175	2935	2935	2935	2935	855
153	20250417	161300	584140175	2935	2935	2935	2935	0
154	20250417	161200	584140175	2935	2935	2935	2935	0
155	20250417	161100	584140175	2935	2935	2935	2935	0
156	20250417	161000	584140175	2935	2935	2935	2935	0
157	20250417	160900	584140175	2935	2935	2935	2935	0
158	20250417	160800	584140175	2935	2935	2935	2935	0
159	20250417	160700	584140175	2935	2935	2935	2935	0
160	20250417	160600	584140175	2935	2935	2935	2935	0
161	20250417	160500	584140175	2935	2935	2935	2935	0
162	20250417	160400	584140175	2935	2935	2935	2935	0
163	20250417	160300	584140175	2935	2935	2935	2935	0
164	20250417	160200	584140175	2935	2935	2935	2935	0
165	20250417	160100	584140175	2935	2935	2935	2935	0
166	20250417	160000	584140175	2935	2935	2935	2935	0
167	20250417	155900	584140175	2935	2935	2935	2935	0
168	20250417	155800	584140175	2935	2935	2935	2935	0
169	20250417	155700	584140175	2935	2935	2935	2935	0
170	20250417	155600	584140175	2935	2935	2935	2935	0
171	20250417	155500	584140175	2935	2935	2935	2935	0
172	20250417	155400	584140175	2935	2935	2935	2935	0
173	20250417	155300	584140175	2935	2935	2935	2935	0
174	20250417	155200	584140175	2935	2935	2935	2935	0
175	20250417	155100	584140175	2935	2935	2935	2935	0
176	20250417	155000	584140175	2935	2935	2935	2935	0
177	20250417	154900	584140175	2935	2935	2935	2935	0
178	20250417	154800	584140175	2935	2935	2935	2935	0
179	20250417	154700	584140175	2935	2935	2935	2935	0
180	20250417	154600	584140175	2935	2935	2935	2935	0
181	20250417	154500	584140175	2935	2935	2935	2935	0
182	20250417	154400	584140175	2935	2935	2935	2935	855
183	20250417	154300	584140175	2935	2935	2935	2935	0
184	20250417	154200	584140175	2935	2935	2935	2935	0
185	20250417	154100	584140175	2935	2935	2935	2935	0
186	20250417	154000	584140175	2935	2935	2935	2935	0
187	20250417	153900	584140175	2935	2935	2935	2935	0
188	20250417	153800	584140175	2935	2935	2935	2935	0
189	20250417	153700	584140175	2935	2935	2935	2935	0
190	20250417	153600	584140175	2935	2935	2935	2935	0
191	20250417	153500	584140175	2935	2935	2935	2935	0
192	20250417	153400	584140175	2935	2935	2935	2935	0
193	20250417	153300	584140175	2935	2935	2935	2935	0
194	20250417	153200	584140175	2935	2935	2935	2935	0
195	20250417	153100	584140175	2935	2935	2935	2935	0
196	20250417	153000	584140175	2935	2935	2935	2935	855
197	20250417	152900	581630750	2910	2910	2910	2910	0
198	20250417	152800	581630750	2910	2910	2910	2910	0
199	20250417	152700	581630750	2910	2910	2910	2910	0
200	20250417	152600	581630750	2910	2910	2910	2910	0
201	20250417	152500	581630750	2910	2910	2910	2910	0
202	20250417	152400	581630750	2910	2910	2910	2910	0
203	20250417	152300	581630750	2910	2910	2910	2910	0
204	20250417	152200	581630750	2910	2910	2910	2910	0
205	20250417	152100	581630750	2910	2910	2910	2910	0
206	20250417	152000	581630750	2910	2910	2910	2910	0
207	20250417	151900	581630750	2910	2930	2935	2910	1749
208	20250417	151800	576505215	2930	2930	2930	2930	0
209	20250417	151700	576505215	2930	2925	2930	2925	120
210	20250417	151600	576154140	2930	2930	2930	2930	0
211	20250417	151500	576154140	2930	2905	2930	2905	256
212	20250417	151400	575410365	2930	2930	2930	2930	0
213	20250417	151300	575410365	2930	2930	2930	2930	0
214	20250417	151200	575410365	2930	2910	2930	2910	301
215	20250417	151100	574533205	2905	2930	2930	2905	1676
216	20250417	151000	569654860	2930	2930	2930	2930	1
217	20250417	150900	569651930	2935	2935	2935	2935	0
218	20250417	150800	569651930	2935	2925	2935	2925	501
219	20250417	150700	568183925	2935	2935	2935	2935	0
220	20250417	150600	568183925	2935	2935	2935	2935	0
221	20250417	150500	568183925	2935	2930	2935	2920	512
222	20250417	150400	566681225	2920	2920	2920	2920	2426
223	20250417	150300	559597305	2920	2920	2920	2920	0
224	20250417	150200	559597305	2920	2920	2920	2920	0
225	20250417	150100	559597305	2920	2920	2920	2920	46
226	20250417	150000	559462985	2920	2920	2920	2920	0
227	20250417	145900	559462985	2920	2910	2920	2910	920
228	20250417	145800	556785720	2910	2910	2910	2910	300
229	20250417	145700	555912720	2910	2910	2910	2910	0
230	20250417	145600	555912720	2910	2910	2910	2910	200
231	20250417	145500	555330720	2910	2910	2910	2910	0
232	20250417	145400	555330720	2910	2910	2910	2910	0
233	20250417	145300	555330720	2910	2910	2910	2910	100
234	20250417	145200	555039720	2905	2910	2910	2905	753
235	20250417	145100	552848935	2915	2910	2915	2910	1305
236	20250417	145000	549050385	2910	2910	2910	2910	10
237	20250417	144900	549021285	2900	2910	2910	2900	38
238	20250417	144800	548910735	2905	2905	2905	2905	0
239	20250417	144700	548910735	2905	2905	2905	2905	138
240	20250417	144600	548509845	2910	2910	2910	2910	0
241	20250417	144500	548509845	2910	2905	2910	2905	1251
242	20250417	144400	544875685	2905	2905	2905	2905	0
243	20250417	144300	544875685	2905	2895	2905	2895	202
244	20250417	144200	544290880	2890	2890	2890	2890	0
245	20250417	144100	544290880	2890	2890	2890	2890	0
246	20250417	144000	544290880	2890	2890	2890	2890	0
247	20250417	143900	544290880	2890	2890	2890	2890	0
248	20250417	143800	544290880	2890	2890	2890	2890	0
249	20250417	143700	544290880	2890	2890	2890	2890	100
250	20250417	143600	544001880	2890	2890	2890	2890	50
251	20250417	143500	543857380	2890	2895	2895	2890	165
252	20250417	143400	543379830	2895	2895	2895	2895	0
253	20250417	143300	543379830	2895	2895	2895	2895	0
254	20250417	143200	543379830	2895	2895	2895	2895	0
255	20250417	143100	543379830	2895	2895	2895	2895	0
256	20250417	143000	543379830	2895	2895	2895	2895	0
257	20250417	142900	543379830	2895	2895	2895	2895	8
258	20250417	142800	543356670	2885	2890	2890	2885	171
259	20250417	142700	542862530	2885	2885	2885	2885	0
260	20250417	142600	542862530	2885	2885	2885	2885	0
261	20250417	142500	542862530	2885	2885	2885	2885	71
262	20250417	142400	542657695	2885	2885	2885	2885	40
263	20250417	142300	542542295	2885	2890	2890	2885	300
264	20250417	142200	541676545	2890	2890	2890	2890	200
265	20250417	142100	541098545	2890	2890	2890	2890	0
266	20250417	142000	541098545	2890	2890	2890	2890	0
267	20250417	141900	541098545	2890	2890	2890	2890	0
268	20250417	141800	541098545	2890	2890	2890	2890	0
269	20250417	141700	541098545	2890	2890	2890	2890	0
270	20250417	141600	541098545	2890	2890	2890	2890	0
271	20250417	141500	541098545	2890	2890	2890	2890	0
272	20250417	141400	541098545	2890	2890	2890	2890	0
273	20250417	141300	541098545	2890	2890	2890	2890	0
274	20250417	141200	541098545	2890	2890	2890	2890	0
275	20250417	141100	541098545	2890	2890	2890	2890	135
276	20250417	141000	540708395	2890	2890	2890	2890	0
277	20250417	140900	540708395	2890	2890	2890	2890	0
278	20250417	140800	540708395	2890	2880	2890	2880	148
279	20250417	140700	540282135	2885	2885	2885	2885	22
280	20250417	140600	540218665	2885	2885	2885	2885	172
281	20250417	140500	539722445	2890	2890	2890	2890	73
282	20250417	140400	539511475	2885	2885	2885	2885	0
283	20250417	140300	539511475	2885	2885	2885	2885	0
284	20250417	140200	539511475	2885	2885	2885	2885	173
285	20250417	140100	539012370	2885	2885	2885	2885	0
286	20250417	140000	539012370	2885	2885	2885	2880	62
287	20250417	135900	538833505	2895	2880	2895	2880	3192
288	20250417	135800	529639135	2900	2900	2900	2900	0
289	20250417	135700	529639135	2900	2900	2900	2900	0
290	20250417	135600	529639135	2900	2900	2900	2900	0
291	20250417	135500	529639135	2900	2900	2900	2900	0
292	20250417	135400	529639135	2900	2900	2900	2900	0
293	20250417	135300	529639135	2900	2900	2900	2900	1
294	20250417	135200	529636235	2895	2895	2895	2895	0
295	20250417	135100	529636235	2895	2895	2895	2895	1200
296	20250417	135000	526162235	2895	2895	2895	2895	0
297	20250417	134900	526162235	2895	2890	2895	2860	3537
298	20250417	134800	515981720	2900	2900	2900	2900	0
299	20250417	134700	515981720	2900	2900	2900	2900	1
300	20250417	134600	515978820	2895	2895	2895	2895	0
301	20250417	134500	515978820	2895	2895	2895	2895	0
302	20250417	134400	515978820	2895	2895	2895	2895	0
303	20250417	134300	515978820	2895	2895	2895	2895	0
304	20250417	134200	515978820	2895	2895	2895	2895	0
305	20250417	134100	515978820	2895	2895	2895	2895	0
306	20250417	134000	515978820	2895	2895	2895	2895	0
307	20250417	133900	515978820	2895	2895	2895	2895	0
308	20250417	133800	515978820	2895	2895	2895	2895	0
309	20250417	133700	515978820	2895	2895	2895	2895	300
310	20250417	133600	515110320	2895	2895	2895	2895	0
311	20250417	133500	515110320	2895	2895	2895	2895	0
312	20250417	133400	515110320	2895	2895	2895	2895	0
313	20250417	133300	515110320	2895	2895	2895	2895	0
314	20250417	133200	515110320	2895	2895	2895	2895	1
315	20250417	133100	515107425	2880	2880	2885	2880	213
316	20250417	133000	514493565	2885	2890	2890	2885	445
317	20250417	132900	513207865	2895	2895	2895	2895	181
318	20250417	132800	512683870	2890	2890	2900	2890	670
319	20250417	132700	510745840	2885	2885	2885	2885	0
320	20250417	132600	510745840	2885	2885	2885	2885	0
321	20250417	132500	510745840	2885	2895	2895	2880	1500
322	20250417	132400	506418795	2900	2900	2900	2900	339
323	20250417	132300	505435695	2900	2900	2900	2900	0
324	20250417	132200	505435695	2900	2890	2900	2890	222
325	20250417	132100	504793895	2900	2900	2900	2900	0
326	20250417	132000	504793895	2900	2900	2900	2900	0
327	20250417	131900	504793895	2900	2900	2900	2900	68
328	20250417	131800	504596695	2900	2900	2900	2900	0
329	20250417	131700	504596695	2900	2900	2900	2900	0
330	20250417	131600	504596695	2900	2900	2900	2900	0
331	20250417	131500	504596695	2900	2900	2900	2900	0
332	20250417	131400	504596695	2900	2900	2900	2900	0
333	20250417	131300	504596695	2900	2900	2900	2900	0
334	20250417	131200	504596695	2900	2900	2900	2900	0
335	20250417	131100	504596695	2900	2900	2900	2900	0
336	20250417	131000	504596695	2900	2900	2900	2900	0
337	20250417	130900	504596695	2900	2895	2900	2880	927
338	20250417	130800	501918775	2905	2905	2905	2905	35
339	20250417	130700	501817100	2890	2890	2890	2890	0
340	20250417	130600	501817100	2890	2890	2890	2890	0
341	20250417	130500	501817100	2890	2890	2890	2890	0
342	20250417	130400	501817100	2890	2890	2890	2890	137
343	20250417	130300	501421170	2905	2905	2905	2905	0
344	20250417	130200	501421170	2905	2905	2905	2905	226
345	20250417	130100	500764640	2890	2880	2890	2880	171
346	20250417	130000	500271410	2890	2890	2890	2890	32
347	20250417	125900	500178930	2890	2890	2890	2890	72
348	20250417	125800	499970850	2895	2895	2895	2895	249
349	20250417	125700	499249995	2910	2910	2910	2910	200
350	20250417	125600	498667995	2915	2915	2915	2915	171
351	20250417	125500	498169530	2915	2905	2915	2905	303
352	20250417	125400	497288670	2905	2890	2905	2890	2575
353	20250417	125300	489823625	2885	2885	2885	2885	0
354	20250417	125200	489823625	2885	2885	2885	2885	0
355	20250417	125100	489823625	2885	2885	2885	2885	207
356	20250417	125000	489226430	2885	2885	2885	2885	0
357	20250417	124900	489226430	2885	2885	2885	2885	0
358	20250417	124800	489226430	2885	2885	2885	2885	0
359	20250417	124700	489226430	2885	2885	2885	2885	0
360	20250417	124600	489226430	2885	2885	2885	2885	0
361	20250417	124500	489226430	2885	2885	2885	2885	0
362	20250417	124400	489226430	2885	2885	2885	2885	0
363	20250417	124300	489226430	2885	2885	2885	2885	50
364	20250417	124200	489082180	2880	2890	2890	2880	210
365	20250417	124100	488477370	2885	2885	2885	2885	0
366	20250417	124000	488477370	2885	2885	2885	2885	40
367	20250417	123900	488361970	2885	2890	2890	2885	144
368	20250417	123800	487945850	2885	2885	2885	2885	0
369	20250417	123700	487945850	2885	2885	2885	2885	0
370	20250417	123600	487945850	2885	2900	2900	2885	546
371	20250417	123500	486367935	2900	2900	2900	2900	23
372	20250417	123400	486301235	2880	2880	2880	2880	0
373	20250417	123300	486301235	2880	2880	2880	2880	0
374	20250417	123200	486301235	2880	2880	2880	2880	0
375	20250417	123100	486301235	2880	2880	2880	2880	105
376	20250417	123000	485998835	2860	2890	2890	2860	2105
377	20250417	122900	479971005	2885	2885	2885	2885	69
378	20250417	122800	479771940	2880	2880	2880	2880	0
379	20250417	122700	479771940	2880	2880	2880	2880	69
380	20250417	122600	479573220	2875	2875	2875	2875	0
381	20250417	122500	479573220	2875	2875	2875	2875	0
382	20250417	122400	479573220	2875	2865	2875	2865	8731
383	20250417	122300	454557675	2855	2870	2870	2855	335
384	20250417	122200	453598020	2875	2875	2875	2875	389
385	20250417	122100	452479645	2875	2885	2885	2875	267
386	20250417	122000	451710335	2895	2895	2895	2890	625
387	20250417	121900	449901410	2910	2915	2915	2900	1810
388	20250417	121800	444652290	2910	2910	2910	2910	0
389	20250417	121700	444652290	2910	2910	2910	2910	0
390	20250417	121600	444652290	2910	2910	2910	2910	75
391	20250417	121500	444434040	2900	2915	2915	2900	707
392	20250417	121400	442376615	2910	2910	2910	2910	702
393	20250417	121300	440333795	2910	2910	2910	2910	0
394	20250417	121200	440333795	2910	2910	2910	2910	0
395	20250417	121100	440333795	2910	2910	2910	2910	3
396	20250417	121000	440325065	2910	2910	2910	2910	0
397	20250417	120900	440325065	2910	2910	2910	2910	0
398	20250417	120800	440325065	2910	2910	2910	2910	0
399	20250417	120700	440325065	2910	2910	2910	2910	0
400	20250417	120600	440325065	2910	2910	2910	2910	0
401	20250417	120500	440325065	2910	2910	2910	2910	0
402	20250417	120400	440325065	2910	2910	2910	2910	0
403	20250417	120300	440325065	2910	2910	2910	2910	190
404	20250417	120200	439772165	2900	2910	2910	2900	2641
405	20250417	120100	432110820	2910	2910	2910	2910	231
406	20250417	120000	431438610	2910	2915	2915	2910	566
407	20250417	115900	429789690	2910	2910	2910	2910	256
408	20250417	115800	429044730	2910	2915	2915	2910	1200
409	20250417	115700	425551265	2910	2910	2910	2910	9
410	20250417	115600	425525075	2915	2930	2930	2915	1937
411	20250417	115500	419849680	2935	2935	2935	2935	30
412	20250417	115400	419761630	2930	2930	2930	2930	262
413	20250417	115300	418993970	2930	2930	2930	2930	0
414	20250417	115200	418993970	2930	2930	2930	2930	0
415	20250417	115100	418993970	2930	2930	2930	2930	1
416	20250417	115000	418991040	2920	2935	2935	2920	3473
417	20250417	114900	408802165	2940	2940	2940	2940	73
418	20250417	114800	408587545	2945	2935	2945	2935	2169
419	20250417	114700	402210725	2940	2935	2940	2935	502
420	20250417	114600	400737350	2930	2925	2930	2925	5557
421	20250417	114500	384472305	2925	2925	2925	2925	1600
422	20250417	114400	379792305	2925	2925	2925	2925	0
423	20250417	114300	379792305	2925	2925	2925	2925	0
424	20250417	114200	379792305	2925	2925	2925	2925	2
425	20250417	114100	379786455	2920	2920	2920	2920	501
426	20250417	114000	378323535	2920	2920	2920	2920	1
427	20250417	113900	378320615	2910	2920	2920	2910	1001
428	20250417	113800	375407695	2910	2910	2910	2910	0
429	20250417	113700	375407695	2910	2915	2915	2910	170
430	20250417	113600	374912945	2925	2920	2925	2920	270
431	20250417	113500	374123620	2920	2920	2920	2920	171
432	20250417	113400	373624300	2920	2915	2920	2915	200
433	20250417	113300	373040625	2915	2915	2915	2915	436
434	20250417	113200	371769685	2920	2920	2920	2910	842
435	20250417	113100	369316740	2925	2925	2925	2925	0
436	20250417	113000	369316740	2925	2925	2925	2925	100
437	20250417	112900	369024240	2925	2920	2925	2920	497
438	20250417	112800	367572265	2925	2915	2925	2915	1494
439	20250417	112700	363214110	2915	2915	2915	2915	0
440	20250417	112600	363214110	2915	2915	2915	2915	0
441	20250417	112500	363214110	2915	2915	2915	2915	0
442	20250417	112400	363214110	2915	2910	2915	2910	200
443	20250417	112300	362631925	2905	2910	2910	2905	982
444	20250417	112200	359779200	2910	2910	2910	2910	0
445	20250417	112100	359779200	2910	2910	2910	2910	0
446	20250417	112000	359779200	2910	2910	2910	2910	0
447	20250417	111900	359779200	2910	2910	2910	2910	21
448	20250417	111800	359718090	2905	2905	2905	2905	0
449	20250417	111700	359718090	2905	2905	2905	2905	68
450	20250417	111600	359520550	2905	2905	2905	2905	0
451	20250417	111500	359520550	2905	2905	2905	2905	100
452	20250417	111400	359230050	2905	2905	2915	2905	3453
453	20250417	111300	349189900	2910	2910	2910	2910	1
454	20250417	111200	349186990	2905	2905	2905	2905	0
455	20250417	111100	349186990	2905	2905	2905	2905	1082
456	20250417	111000	346043780	2910	2905	2910	2905	560
457	20250417	110900	344416975	2905	2905	2905	2905	1
458	20250417	110800	344414070	2895	2895	2895	2895	4
459	20250417	110700	344402490	2905	2905	2905	2905	173
460	20250417	110600	343899925	2885	2885	2885	2885	3262
461	20250417	110500	334489055	2880	2880	2880	2880	0
462	20250417	110400	334489055	2880	2880	2880	2880	138
463	20250417	110300	334091615	2875	2875	2875	2875	50
464	20250417	110200	333947865	2875	2875	2875	2875	0
465	20250417	110100	333947865	2875	2875	2875	2875	0
466	20250417	110000	333947865	2875	2875	2875	2875	635
467	20250417	105900	332122240	2870	2870	2870	2865	928
468	20250417	105800	329460190	2870	2870	2870	2870	245
469	20250417	105700	328757040	2870	2870	2870	2870	0
470	20250417	105600	328757040	2870	2870	2870	2870	691
471	20250417	105500	326773870	2865	2865	2865	2860	1382
472	20250417	105400	322819140	2860	2860	2860	2860	0
473	20250417	105300	322819140	2860	2860	2860	2860	0
474	20250417	105200	322819140	2860	2860	2860	2860	89
475	20250417	105100	322564600	2860	2860	2860	2860	0
476	20250417	105000	322564600	2860	2860	2860	2860	0
477	20250417	104900	322564600	2860	2860	2860	2860	10
478	20250417	104800	322536000	2880	2880	2880	2880	0
479	20250417	104700	322536000	2880	2880	2880	2880	0
480	20250417	104600	322536000	2880	2880	2880	2880	1
481	20250417	104500	322533120	2875	2875	2875	2870	1664
482	20250417	104400	317749660	2860	2855	2860	2855	231
483	20250417	104300	317089980	2850	2850	2850	2850	0
484	20250417	104200	317089980	2850	2850	2850	2850	761
485	20250417	104100	314921130	2835	2835	2835	2835	0
486	20250417	104000	314921130	2835	2840	2840	2835	231
487	20250417	103900	314265130	2830	2830	2830	2830	0
488	20250417	103800	314265130	2830	2830	2830	2830	300
489	20250417	103700	313416130	2840	2840	2840	2840	0
490	20250417	103600	313416130	2840	2840	2840	2840	346
491	20250417	103500	312433490	2830	2830	2830	2830	246
492	20250417	103400	311737310	2820	2820	2820	2820	0
493	20250417	103300	311737310	2820	2820	2820	2820	0
494	20250417	103200	311737310	2820	2820	2820	2820	8
495	20250417	103100	311714750	2820	2820	2820	2820	1
496	20250417	103000	311711930	2820	2820	2820	2820	0
497	20250417	102900	311711930	2820	2820	2820	2820	103
498	20250417	102800	311421470	2825	2825	2825	2825	0
499	20250417	102700	311421470	2825	2825	2825	2825	314
500	20250417	102600	310534420	2830	2830	2830	2830	183
501	20250417	102500	310016530	2840	2840	2840	2840	258
502	20250417	102400	309283810	2830	2830	2830	2830	0
503	20250417	102300	309283810	2830	2830	2830	2830	0
504	20250417	102200	309283810	2830	2830	2830	2830	776
505	20250417	102100	307087730	2825	2825	2825	2825	0
506	20250417	102000	307087730	2825	2825	2825	2825	26
507	20250417	101900	307014280	2825	2825	2825	2825	20
508	20250417	101800	306957780	2820	2820	2820	2820	0
509	20250417	101700	306957780	2820	2820	2820	2820	0
510	20250417	101600	306957780	2820	2820	2820	2820	0
511	20250417	101500	306957780	2820	2820	2820	2820	2
512	20250417	101400	306952140	2830	2825	2830	2820	297
513	20250417	101300	306113360	2820	2820	2820	2820	31
514	20250417	101200	306025940	2820	2830	2830	2820	561
515	20250417	101100	304441500	2830	2830	2830	2830	413
516	20250417	101000	303272710	2830	2830	2830	2830	206
517	20250417	100900	302689730	2830	2815	2830	2815	2236
518	20250417	100800	296390245	2815	2815	2815	2815	0
519	20250417	100700	296390245	2815	2815	2815	2815	0
520	20250417	100600	296390245	2815	2815	2815	2815	0
521	20250417	100500	296390245	2815	2815	2815	2815	0
522	20250417	100400	296390245	2815	2815	2815	2815	0
523	20250417	100300	296390245	2815	2815	2815	2815	497
524	20250417	100200	294991190	2815	2815	2815	2815	0
525	20250417	100100	294991190	2815	2820	2820	2815	347
526	20250417	100000	294013595	2815	2815	2815	2815	0
527	20250417	095900	294013595	2815	2815	2815	2815	299
528	20250417	095800	293171910	2810	2820	2820	2810	530
529	20250417	095700	291680895	2830	2830	2830	2825	715
530	20250417	095600	289658470	2830	2830	2830	2830	158
531	20250417	095500	289211330	2830	2830	2830	2830	0
532	20250417	095400	289211330	2830	2830	2830	2810	1801
533	20250417	095300	284141725	2835	2835	2835	2835	1
534	20250417	095200	284138890	2825	2825	2825	2825	0
535	20250417	095100	284138890	2825	2825	2825	2825	25
536	20250417	095000	284068265	2820	2820	2820	2820	0
537	20250417	094900	284068265	2820	2820	2820	2820	344
538	20250417	094800	283098185	2825	2820	2825	2820	224
539	20250417	094700	282465885	2825	2825	2825	2825	501
540	20250417	094600	281050560	2825	2825	2825	2825	200
541	20250417	094500	280485560	2830	2830	2830	2830	4
542	20250417	094400	280474240	2830	2830	2830	2830	495
543	20250417	094300	279073390	2840	2840	2840	2840	0
544	20250417	094200	279073390	2840	2840	2840	2840	50
545	20250417	094100	278931390	2840	2840	2840	2840	0
546	20250417	094000	278931390	2840	2840	2840	2840	0
547	20250417	093900	278931390	2840	2830	2840	2820	2535
548	20250417	093800	271778540	2850	2850	2850	2850	0
549	20250417	093700	271778540	2850	2850	2850	2850	1
550	20250417	093600	271775690	2825	2825	2825	2825	100
551	20250417	093500	271493190	2820	2820	2830	2820	1420
552	20250417	093400	267482570	2810	2810	2810	2810	0
553	20250417	093300	267482570	2810	2810	2815	2810	1055
554	20250417	093200	264516755	2810	2810	2810	2810	358
555	20250417	093100	263510775	2810	2815	2830	2810	6267
556	20250417	093000	245877060	2830	2825	2830	2815	1925
557	20250417	092900	240450795	2830	2830	2850	2830	1159
558	20250417	092800	237170805	2850	2850	2850	2850	0
559	20250417	092700	237170805	2850	2830	2850	2805	5946
560	20250417	092600	220394095	2825	2855	2855	2825	1702
561	20250417	092500	215547785	2855	2875	2875	2855	101
562	20250417	092400	215259410	2855	2865	2865	2855	874
563	20250417	092300	212759345	2890	2890	2890	2890	0
564	20250417	092200	212759345	2890	2890	2890	2890	1
565	20250417	092100	212756455	2850	2880	2880	2845	9145
566	20250417	092000	186579650	2895	2895	2895	2895	255
567	20250417	091900	185841425	2895	2885	2895	2885	1109
568	20250417	091800	182640785	2905	2905	2905	2905	359
569	20250417	091700	181597890	2905	2880	2905	2880	320
570	20250417	091600	180675180	2880	2885	2885	2880	314
571	20250417	091500	179769310	2910	2885	2910	2885	2237
572	20250417	091400	173297720	2890	2895	2895	2890	729
573	20250417	091300	171187290	2875	2845	2875	2845	1954
574	20250417	091200	165582450	2840	2845	2845	2840	352
575	20250417	091100	164581520	2845	2825	2845	2825	1215
576	20250417	091000	161148625	2815	2805	2815	2805	1231
577	20250417	090900	157691660	2800	2820	2820	2800	6284
578	20250417	090800	140063840	2820	2830	2830	2820	2909
579	20250417	090700	131850755	2825	2825	2825	2825	0
580	20250417	090600	131850755	2825	2830	2830	2825	834
581	20250417	090500	129494655	2830	2865	2865	2830	3100
582	20250417	090400	120718155	2875	2850	2880	2825	11338
583	20250417	090300	88548500	2850	2890	2890	2795	4900
584	20250417	090200	74686955	2935	2940	2940	2890	422
585	20250417	090100	73460730	2945	2830	2945	2830	5626
586	20250417	090000	56929900	2830	2800	2830	2800	20332