KissMeData/009580/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183700	320303915	2965	2965	2965	2965	1255
3	20250417	183600	320303915	2965	2965	2965	2965	0
4	20250417	183500	320303915	2965	2965	2965	2965	0
5	20250417	183400	320303915	2965	2965	2965	2965	0
6	20250417	183300	320303915	2965	2965	2965	2965	0
7	20250417	183200	320303915	2965	2965	2965	2965	0
8	20250417	183100	320303915	2965	2965	2965	2965	0
9	20250417	183000	320303915	2965	2965	2965	2965	0
10	20250417	182900	320303915	2965	2965	2965	2965	0
11	20250417	182800	320303915	2965	2965	2965	2965	0
12	20250417	182700	320303915	2965	2965	2965	2965	0
13	20250417	182600	320303915	2965	2965	2965	2965	0
14	20250417	182500	320303915	2965	2965	2965	2965	0
15	20250417	182400	320303915	2965	2965	2965	2965	0
16	20250417	182300	320303915	2965	2965	2965	2965	0
17	20250417	182200	320303915	2965	2965	2965	2965	0
18	20250417	182100	320303915	2965	2965	2965	2965	0
19	20250417	182000	320303915	2965	2965	2965	2965	0
20	20250417	181900	320303915	2965	2965	2965	2965	0
21	20250417	181800	320303915	2965	2965	2965	2965	0
22	20250417	181700	320303915	2965	2965	2965	2965	0
23	20250417	181600	320303915	2965	2965	2965	2965	0
24	20250417	181500	320303915	2965	2965	2965	2965	0
25	20250417	181400	320303915	2965	2965	2965	2965	0
26	20250417	181300	320303915	2965	2965	2965	2965	0
27	20250417	181200	320303915	2965	2965	2965	2965	0
28	20250417	181100	320303915	2965	2965	2965	2965	0
29	20250417	181000	320303915	2965	2965	2965	2965	0
30	20250417	180900	320303915	2965	2965	2965	2965	0
31	20250417	180800	320303915	2965	2965	2965	2965	0
32	20250417	180700	320303915	2965	2965	2965	2965	1255
33	20250417	180600	320303915	2965	2965	2965	2965	0
34	20250417	180500	320303915	2965	2965	2965	2965	0
35	20250417	180400	320303915	2965	2965	2965	2965	0
36	20250417	180300	320303915	2965	2965	2965	2965	0
37	20250417	180200	320303915	2965	2965	2965	2965	0
38	20250417	180100	320303915	2965	2965	2965	2965	0
39	20250417	180000	320303915	2965	2965	2965	2965	0
40	20250417	175900	320303915	2965	2965	2965	2965	0
41	20250417	175800	320303915	2965	2965	2965	2965	0
42	20250417	175700	320303915	2965	2965	2965	2965	0
43	20250417	175600	320303915	2965	2965	2965	2965	0
44	20250417	175500	320303915	2965	2965	2965	2965	0
45	20250417	175400	320303915	2965	2965	2965	2965	0
46	20250417	175300	320303915	2965	2965	2965	2965	0
47	20250417	175200	320303915	2965	2965	2965	2965	0
48	20250417	175100	320303915	2965	2965	2965	2965	0
49	20250417	175000	320303915	2965	2965	2965	2965	0
50	20250417	174900	320303915	2965	2965	2965	2965	0
51	20250417	174800	320303915	2965	2965	2965	2965	0
52	20250417	174700	320303915	2965	2965	2965	2965	0
53	20250417	174600	320303915	2965	2965	2965	2965	0
54	20250417	174500	320303915	2965	2965	2965	2965	0
55	20250417	174400	320303915	2965	2965	2965	2965	0
56	20250417	174300	320303915	2965	2965	2965	2965	0
57	20250417	174200	320303915	2965	2965	2965	2965	0
58	20250417	174100	320303915	2965	2965	2965	2965	0
59	20250417	174000	320303915	2965	2965	2965	2965	0
60	20250417	173900	320303915	2965	2965	2965	2965	0
61	20250417	173800	320303915	2965	2965	2965	2965	0
62	20250417	173700	320303915	2965	2965	2965	2965	1255
63	20250417	173600	320303915	2965	2965	2965	2965	0
64	20250417	173500	320303915	2965	2965	2965	2965	0
65	20250417	173400	320303915	2965	2965	2965	2965	0
66	20250417	173300	320303915	2965	2965	2965	2965	0
67	20250417	173200	320303915	2965	2965	2965	2965	0
68	20250417	173100	320303915	2965	2965	2965	2965	0
69	20250417	173000	320303915	2965	2965	2965	2965	0
70	20250417	172900	320303915	2965	2965	2965	2965	0
71	20250417	172800	320303915	2965	2965	2965	2965	0
72	20250417	172700	320303915	2965	2965	2965	2965	0
73	20250417	172600	320303915	2965	2965	2965	2965	0
74	20250417	172500	320303915	2965	2965	2965	2965	0
75	20250417	172400	320303915	2965	2965	2965	2965	0
76	20250417	172300	320303915	2965	2965	2965	2965	0
77	20250417	172200	320303915	2965	2965	2965	2965	0
78	20250417	172100	320303915	2965	2965	2965	2965	0
79	20250417	172000	320303915	2965	2965	2965	2965	0
80	20250417	171900	320303915	2965	2965	2965	2965	0
81	20250417	171800	320303915	2965	2965	2965	2965	0
82	20250417	171700	320303915	2965	2965	2965	2965	0
83	20250417	171600	320303915	2965	2965	2965	2965	0
84	20250417	171500	320303915	2965	2965	2965	2965	0
85	20250417	171400	320303915	2965	2965	2965	2965	0
86	20250417	171300	320303915	2965	2965	2965	2965	0
87	20250417	171200	320303915	2965	2965	2965	2965	0
88	20250417	171100	320303915	2965	2965	2965	2965	0
89	20250417	171000	320303915	2965	2965	2965	2965	0
90	20250417	170900	320303915	2965	2965	2965	2965	0
91	20250417	170800	320303915	2965	2965	2965	2965	0
92	20250417	170700	320303915	2965	2965	2965	2965	1255
93	20250417	170600	320303915	2965	2965	2965	2965	0
94	20250417	170500	320303915	2965	2965	2965	2965	0
95	20250417	170400	320303915	2965	2965	2965	2965	0
96	20250417	170300	320303915	2965	2965	2965	2965	0
97	20250417	170200	320303915	2965	2965	2965	2965	0
98	20250417	170100	320303915	2965	2965	2965	2965	0
99	20250417	170000	320303915	2965	2965	2965	2965	0
100	20250417	165900	320303915	2965	2965	2965	2965	0
101	20250417	165800	320303915	2965	2965	2965	2965	0
102	20250417	165700	320303915	2965	2965	2965	2965	0
103	20250417	165600	320303915	2965	2965	2965	2965	0
104	20250417	165500	320303915	2965	2965	2965	2965	0
105	20250417	165400	320303915	2965	2965	2965	2965	0
106	20250417	165300	320303915	2965	2965	2965	2965	0
107	20250417	165200	320303915	2965	2965	2965	2965	0
108	20250417	165100	320303915	2965	2965	2965	2965	0
109	20250417	165000	320303915	2965	2965	2965	2965	0
110	20250417	164900	320303915	2965	2965	2965	2965	0
111	20250417	164800	320303915	2965	2965	2965	2965	0
112	20250417	164700	320303915	2965	2965	2965	2965	0
113	20250417	164600	320303915	2965	2965	2965	2965	0
114	20250417	164500	320303915	2965	2965	2965	2965	0
115	20250417	164400	320303915	2965	2965	2965	2965	0
116	20250417	164300	320303915	2965	2965	2965	2965	0
117	20250417	164200	320303915	2965	2965	2965	2965	0
118	20250417	164100	320303915	2965	2965	2965	2965	0
119	20250417	164000	320303915	2965	2965	2965	2965	0
120	20250417	163900	320303915	2965	2965	2965	2965	0
121	20250417	163800	320303915	2965	2965	2965	2965	0
122	20250417	163700	320303915	2965	2965	2965	2965	1255
123	20250417	163600	320303915	2965	2965	2965	2965	0
124	20250417	163500	320303915	2965	2965	2965	2965	0
125	20250417	163400	320303915	2965	2965	2965	2965	0
126	20250417	163300	320303915	2965	2965	2965	2965	0
127	20250417	163200	320303915	2965	2965	2965	2965	0
128	20250417	163100	320303915	2965	2965	2965	2965	0
129	20250417	163000	320303915	2965	2965	2965	2965	0
130	20250417	162900	320303915	2965	2965	2965	2965	0
131	20250417	162800	320303915	2965	2965	2965	2965	0
132	20250417	162700	320303915	2965	2965	2965	2965	0
133	20250417	162600	320303915	2965	2965	2965	2965	0
134	20250417	162500	320303915	2965	2965	2965	2965	0
135	20250417	162400	320303915	2965	2965	2965	2965	0
136	20250417	162300	320303915	2965	2965	2965	2965	0
137	20250417	162200	320303915	2965	2965	2965	2965	0
138	20250417	162100	320303915	2965	2965	2965	2965	0
139	20250417	162000	320303915	2965	2965	2965	2965	0
140	20250417	161900	320303915	2965	2965	2965	2965	0
141	20250417	161800	320303915	2965	2965	2965	2965	0
142	20250417	161700	320303915	2965	2965	2965	2965	0
143	20250417	161600	320303915	2965	2965	2965	2965	0
144	20250417	161500	320303915	2965	2965	2965	2965	0
145	20250417	161400	320303915	2965	2965	2965	2965	0
146	20250417	161300	320303915	2965	2965	2965	2965	0
147	20250417	161200	320303915	2965	2965	2965	2965	0
148	20250417	161100	320303915	2965	2965	2965	2965	0
149	20250417	161000	320303915	2965	2965	2965	2965	0
150	20250417	160900	320303915	2965	2965	2965	2965	0
151	20250417	160800	320303915	2965	2965	2965	2965	0
152	20250417	160700	320303915	2965	2965	2965	2965	1255
153	20250417	160600	320303915	2965	2965	2965	2965	0
154	20250417	160500	320303915	2965	2965	2965	2965	0
155	20250417	160400	320303915	2965	2965	2965	2965	0
156	20250417	160300	320303915	2965	2965	2965	2965	0
157	20250417	160200	320303915	2965	2965	2965	2965	0
158	20250417	160100	320303915	2965	2965	2965	2965	0
159	20250417	160000	320303915	2965	2965	2965	2965	0
160	20250417	155900	320303915	2965	2965	2965	2965	0
161	20250417	155800	320303915	2965	2965	2965	2965	0
162	20250417	155700	320303915	2965	2965	2965	2965	0
163	20250417	155600	320303915	2965	2965	2965	2965	0
164	20250417	155500	320303915	2965	2965	2965	2965	0
165	20250417	155400	320303915	2965	2965	2965	2965	0
166	20250417	155300	320303915	2965	2965	2965	2965	0
167	20250417	155200	320303915	2965	2965	2965	2965	0
168	20250417	155100	320303915	2965	2965	2965	2965	0
169	20250417	155000	320303915	2965	2965	2965	2965	0
170	20250417	154900	320303915	2965	2965	2965	2965	0
171	20250417	154800	320303915	2965	2965	2965	2965	0
172	20250417	154700	320303915	2965	2965	2965	2965	0
173	20250417	154600	320303915	2965	2965	2965	2965	0
174	20250417	154500	320303915	2965	2965	2965	2965	0
175	20250417	154400	320303915	2965	2965	2965	2965	0
176	20250417	154300	320303915	2965	2965	2965	2965	0
177	20250417	154200	320303915	2965	2965	2965	2965	0
178	20250417	154100	320303915	2965	2965	2965	2965	0
179	20250417	154000	320303915	2965	2965	2965	2965	0
180	20250417	153900	320303915	2965	2965	2965	2965	0
181	20250417	153800	320303915	2965	2965	2965	2965	0
182	20250417	153700	320303915	2965	2965	2965	2965	1255
183	20250417	153600	320303915	2965	2965	2965	2965	0
184	20250417	153500	320303915	2965	2965	2965	2965	0
185	20250417	153400	320303915	2965	2965	2965	2965	0
186	20250417	153300	320303915	2965	2965	2965	2965	0
187	20250417	153200	320303915	2965	2965	2965	2965	0
188	20250417	153100	320303915	2965	2965	2965	2965	0
189	20250417	153000	320303915	2965	2965	2965	2965	1255
190	20250417	152900	316582840	2955	2955	2955	2955	0
191	20250417	152800	316582840	2955	2955	2955	2955	0
192	20250417	152700	316582840	2955	2955	2955	2955	0
193	20250417	152600	316582840	2955	2955	2955	2955	0
194	20250417	152500	316582840	2955	2955	2955	2955	0
195	20250417	152400	316582840	2955	2955	2955	2955	0
196	20250417	152300	316582840	2955	2955	2955	2955	0
197	20250417	152200	316582840	2955	2955	2955	2955	0
198	20250417	152100	316582840	2955	2955	2955	2955	0
199	20250417	152000	316582840	2955	2955	2955	2955	0
200	20250417	151900	316582840	2955	2960	2965	2955	114
201	20250417	151800	316245495	2960	2960	2960	2960	150
202	20250417	151700	315801495	2960	2960	2960	2960	352
203	20250417	151600	314759575	2965	2965	2965	2965	704
204	20250417	151500	312672215	2965	2965	2965	2965	202
205	20250417	151400	312073285	2960	2965	2965	2960	220
206	20250417	151300	311421205	2960	2960	2960	2960	843
207	20250417	151200	308925925	2960	2960	2960	2960	347
208	20250417	151100	307898805	2960	2960	2960	2960	20
209	20250417	151000	307839605	2960	2960	2960	2960	173
210	20250417	150900	307327525	2955	2955	2960	2955	74
211	20250417	150800	307108605	2955	2955	2955	2955	26
212	20250417	150700	307031775	2960	2960	2960	2960	226
213	20250417	150600	306362815	2955	2955	2955	2955	30
214	20250417	150500	306274165	2960	2960	2960	2960	0
215	20250417	150400	306274165	2960	2960	2960	2960	187
216	20250417	150300	305720645	2960	2960	2960	2960	0
217	20250417	150200	305720645	2960	2960	2960	2960	0
218	20250417	150100	305720645	2960	2960	2960	2960	0
219	20250417	150000	305720645	2960	2960	2960	2960	100
220	20250417	145900	305424645	2960	2960	2960	2960	0
221	20250417	145800	305424645	2960	2960	2960	2960	0
222	20250417	145700	305424645	2960	2960	2960	2960	115
223	20250417	145600	305084245	2955	2955	2955	2955	10
224	20250417	145500	305054695	2960	2960	2960	2960	0
225	20250417	145400	305054695	2960	2960	2960	2960	3
226	20250417	145300	305045815	2960	2960	2960	2960	0
227	20250417	145200	305045815	2960	2960	2960	2960	29
228	20250417	145100	304959975	2960	2960	2960	2960	0
229	20250417	145000	304959975	2960	2960	2960	2960	1
230	20250417	144900	304957015	2960	2960	2960	2960	0
231	20250417	144800	304957015	2960	2960	2960	2960	0
232	20250417	144700	304957015	2960	2960	2960	2960	1
233	20250417	144600	304954055	2955	2955	2955	2955	390
234	20250417	144500	303801605	2960	2960	2960	2960	0
235	20250417	144400	303801605	2960	2960	2960	2960	0
236	20250417	144300	303801605	2960	2960	2960	2960	0
237	20250417	144200	303801605	2960	2955	2960	2955	161
238	20250417	144100	303325050	2955	2955	2955	2955	0
239	20250417	144000	303325050	2955	2955	2955	2955	0
240	20250417	143900	303325050	2955	2955	2955	2955	0
241	20250417	143800	303325050	2955	2955	2955	2955	0
242	20250417	143700	303325050	2955	2955	2955	2955	1
243	20250417	143600	303322095	2955	2955	2955	2955	0
244	20250417	143500	303322095	2955	2955	2955	2955	0
245	20250417	143400	303322095	2955	2955	2955	2955	200
246	20250417	143300	302731095	2960	2960	2960	2960	0
247	20250417	143200	302731095	2960	2960	2960	2960	1
248	20250417	143100	302728135	2955	2955	2955	2955	0
249	20250417	143000	302728135	2955	2955	2955	2955	0
250	20250417	142900	302728135	2955	2955	2955	2955	1895
251	20250417	142800	297128410	2960	2960	2960	2960	300
252	20250417	142700	296240410	2960	2960	2960	2960	10
253	20250417	142600	296210810	2960	2960	2960	2960	441
254	20250417	142500	294905450	2960	2960	2960	2960	0
255	20250417	142400	294905450	2960	2960	2960	2960	0
256	20250417	142300	294905450	2960	2960	2960	2960	0
257	20250417	142200	294905450	2960	2960	2960	2960	0
258	20250417	142100	294905450	2960	2960	2960	2960	0
259	20250417	142000	294905450	2960	2960	2960	2960	0
260	20250417	141900	294905450	2960	2960	2960	2960	0
261	20250417	141800	294905450	2960	2960	2960	2960	1
262	20250417	141700	294902490	2960	2960	2960	2960	19
263	20250417	141600	294846250	2960	2960	2960	2960	0
264	20250417	141500	294846250	2960	2960	2960	2960	0
265	20250417	141400	294846250	2960	2960	2960	2960	40
266	20250417	141300	294727850	2955	2955	2955	2955	0
267	20250417	141200	294727850	2955	2955	2955	2955	9
268	20250417	141100	294701255	2960	2960	2960	2960	2
269	20250417	141000	294695335	2960	2960	2960	2960	500
270	20250417	140900	293215335	2960	2960	2960	2960	178
271	20250417	140800	292688455	2960	2960	2960	2960	500
272	20250417	140700	291208455	2960	2960	2960	2960	0
273	20250417	140600	291208455	2960	2960	2960	2960	0
274	20250417	140500	291208455	2960	2960	2960	2960	0
275	20250417	140400	291208455	2960	2960	2960	2960	0
276	20250417	140300	291208455	2960	2960	2960	2960	0
277	20250417	140200	291208455	2960	2960	2960	2960	0
278	20250417	140100	291208455	2960	2960	2960	2960	0
279	20250417	140000	291208455	2960	2960	2960	2960	0
280	20250417	135900	291208455	2960	2960	2960	2960	0
281	20250417	135800	291208455	2960	2955	2960	2955	1780
282	20250417	135700	285947635	2955	2955	2955	2955	0
283	20250417	135600	285947635	2955	2955	2955	2955	1
284	20250417	135500	285944680	2955	2955	2955	2955	10
285	20250417	135400	285915130	2960	2960	2960	2960	0
286	20250417	135300	285915130	2960	2960	2960	2960	0
287	20250417	135200	285915130	2960	2960	2960	2960	0
288	20250417	135100	285915130	2960	2960	2960	2960	0
289	20250417	135000	285915130	2960	2960	2960	2960	0
290	20250417	134900	285915130	2960	2960	2960	2960	0
291	20250417	134800	285915130	2960	2960	2960	2960	177
292	20250417	134700	285391210	2955	2955	2955	2955	0
293	20250417	134600	285391210	2955	2955	2955	2955	0
294	20250417	134500	285391210	2955	2955	2955	2955	0
295	20250417	134400	285391210	2955	2955	2955	2955	0
296	20250417	134300	285391210	2955	2955	2955	2955	8
297	20250417	134200	285367570	2960	2960	2960	2960	0
298	20250417	134100	285367570	2960	2960	2960	2960	0
299	20250417	134000	285367570	2960	2960	2960	2960	2
300	20250417	133900	285361650	2960	2960	2960	2960	0
301	20250417	133800	285361650	2960	2960	2960	2960	714
302	20250417	133700	283248210	2960	2960	2960	2960	0
303	20250417	133600	283248210	2960	2960	2960	2960	0
304	20250417	133500	283248210	2960	2960	2960	2960	0
305	20250417	133400	283248210	2960	2960	2960	2960	178
306	20250417	133300	282721330	2960	2960	2960	2960	0
307	20250417	133200	282721330	2960	2960	2960	2960	0
308	20250417	133100	282721330	2960	2960	2960	2960	274
309	20250417	133000	281910290	2960	2960	2960	2960	0
310	20250417	132900	281910290	2960	2960	2960	2960	0
311	20250417	132800	281910290	2960	2960	2960	2960	50
312	20250417	132700	281762290	2960	2960	2960	2960	50
313	20250417	132600	281614290	2960	2960	2960	2960	934
314	20250417	132500	278849650	2960	2960	2960	2960	0
315	20250417	132400	278849650	2960	2960	2960	2960	783
316	20250417	132300	276531970	2960	2960	2960	2960	0
317	20250417	132200	276531970	2960	2960	2960	2960	0
318	20250417	132100	276531970	2960	2960	2960	2960	0
319	20250417	132000	276531970	2960	2960	2960	2960	0
320	20250417	131900	276531970	2960	2960	2960	2960	250
321	20250417	131800	275791970	2960	2960	2960	2960	0
322	20250417	131700	275791970	2960	2960	2960	2960	0
323	20250417	131600	275791970	2960	2960	2960	2960	0
324	20250417	131500	275791970	2960	2960	2960	2960	40
325	20250417	131400	275673570	2960	2960	2960	2960	0
326	20250417	131300	275673570	2960	2960	2960	2960	0
327	20250417	131200	275673570	2960	2960	2960	2960	0
328	20250417	131100	275673570	2960	2955	2960	2955	26
329	20250417	131000	275596670	2955	2955	2955	2955	0
330	20250417	130900	275596670	2955	2955	2955	2955	5
331	20250417	130800	275581895	2955	2955	2955	2955	0
332	20250417	130700	275581895	2955	2955	2955	2955	0
333	20250417	130600	275581895	2955	2955	2955	2955	0
334	20250417	130500	275581895	2955	2955	2955	2955	0
335	20250417	130400	275581895	2955	2955	2955	2955	0
336	20250417	130300	275581895	2955	2955	2955	2955	0
337	20250417	130200	275581895	2955	2955	2955	2955	0
338	20250417	130100	275581895	2955	2960	2960	2955	3671
339	20250417	130000	264726745	2965	2955	2965	2955	87
340	20250417	125900	264469615	2965	2965	2965	2965	555
341	20250417	125800	262824040	2960	2960	2960	2960	1121
342	20250417	125700	259505880	2955	2950	2955	2950	184
343	20250417	125600	258962565	2950	2950	2950	2950	0
344	20250417	125500	258962565	2950	2950	2950	2950	81
345	20250417	125400	258723615	2950	2950	2950	2950	0
346	20250417	125300	258723615	2950	2950	2950	2950	0
347	20250417	125200	258723615	2950	2950	2950	2950	83
348	20250417	125100	258478765	2950	2950	2950	2950	0
349	20250417	125000	258478765	2950	2950	2950	2950	132
350	20250417	124900	258089365	2950	2950	2950	2950	15
351	20250417	124800	258045115	2950	2950	2950	2950	100
352	20250417	124700	257750115	2950	2955	2955	2950	85
353	20250417	124600	257499350	2950	2950	2950	2950	0
354	20250417	124500	257499350	2950	2950	2950	2950	182
355	20250417	124400	256962450	2950	2950	2950	2950	0
356	20250417	124300	256962450	2950	2950	2950	2950	81
357	20250417	124200	256723500	2955	2955	2955	2955	0
358	20250417	124100	256723500	2955	2955	2955	2955	99
359	20250417	124000	256430955	2955	2950	2955	2950	102
360	20250417	123900	256129955	2955	2955	2955	2955	2
361	20250417	123800	256124045	2950	2940	2950	2940	871
362	20250417	123700	253555415	2950	2950	2950	2950	5
363	20250417	123600	253540665	2935	2940	2940	2935	3400
364	20250417	123500	243554660	2940	2950	2950	2940	92
365	20250417	123400	243284080	2950	2950	2950	2950	0
366	20250417	123300	243284080	2950	2940	2950	2940	86
367	20250417	123200	243031200	2940	2940	2940	2940	150
368	20250417	123100	242590200	2940	2940	2940	2940	1
369	20250417	123000	242587260	2940	2940	2940	2940	81
370	20250417	122900	242349120	2940	2940	2940	2940	0
371	20250417	122800	242349120	2940	2940	2940	2940	82
372	20250417	122700	242108040	2945	2945	2945	2945	0
373	20250417	122600	242108040	2945	2945	2945	2945	591
374	20250417	122500	240367545	2945	2945	2945	2945	0
375	20250417	122400	240367545	2945	2945	2945	2945	0
376	20250417	122300	240367545	2945	2945	2945	2945	82
377	20250417	122200	240126055	2950	2950	2950	2950	500
378	20250417	122100	238651055	2950	2950	2950	2950	81
379	20250417	122000	238412105	2950	2950	2950	2950	0
380	20250417	121900	238412105	2950	2950	2950	2950	0
381	20250417	121800	238412105	2950	2950	2950	2950	82
382	20250417	121700	238170205	2950	2950	2950	2950	0
383	20250417	121600	238170205	2950	2950	2950	2950	82
384	20250417	121500	237928305	2950	2950	2950	2950	0
385	20250417	121400	237928305	2950	2950	2950	2950	0
386	20250417	121300	237928305	2950	2955	2955	2950	92
387	20250417	121200	237656855	2955	2955	2955	2955	310
388	20250417	121100	236740805	2945	2945	2945	2945	82
389	20250417	121000	236499315	2955	2955	2955	2955	10
390	20250417	120900	236469765	2945	2945	2945	2945	81
391	20250417	120800	236231220	2955	2955	2955	2955	0
392	20250417	120700	236231220	2955	2950	2955	2950	2179
393	20250417	120600	229801170	2945	2945	2945	2945	82
394	20250417	120500	229559680	2945	2945	2945	2945	0
395	20250417	120400	229559680	2945	2945	2945	2945	82
396	20250417	120300	229318190	2945	2945	2945	2945	43
397	20250417	120200	229191555	2945	2945	2945	2945	0
398	20250417	120100	229191555	2945	2945	2945	2945	82
399	20250417	120000	228950065	2945	2945	2945	2945	0
400	20250417	115900	228950065	2945	2950	2950	2945	91
401	20250417	115800	228682020	2945	2945	2945	2945	0
402	20250417	115700	228682020	2945	2945	2945	2945	0
403	20250417	115600	228682020	2945	2945	2945	2945	82
404	20250417	115500	228440530	2945	2945	2945	2945	0
405	20250417	115400	228440530	2945	2945	2945	2945	82
406	20250417	115300	228199040	2955	2955	2955	2955	40
407	20250417	115200	228080840	2950	2945	2950	2945	873
408	20250417	115100	225505900	2950	2950	2950	2950	0
409	20250417	115000	225505900	2950	2950	2950	2950	1
410	20250417	114900	225502950	2950	2945	2950	2945	83
411	20250417	114800	225258510	2945	2945	2945	2945	461
412	20250417	114700	223900865	2945	2945	2945	2945	81
413	20250417	114600	223662320	2945	2945	2945	2945	0
414	20250417	114500	223662320	2945	2945	2945	2945	0
415	20250417	114400	223662320	2945	2945	2945	2945	82
416	20250417	114300	223420830	2945	2945	2945	2945	0
417	20250417	114200	223420830	2945	2945	2945	2945	82
418	20250417	114100	223179340	2945	2945	2945	2945	0
419	20250417	114000	223179340	2945	2945	2945	2945	82
420	20250417	113900	222937850	2945	2945	2945	2945	0
421	20250417	113800	222937850	2945	2945	2945	2945	0
422	20250417	113700	222937850	2945	2945	2945	2945	82
423	20250417	113600	222696360	2950	2950	2950	2950	1
424	20250417	113500	222693410	2945	2945	2945	2945	81
425	20250417	113400	222454865	2950	2950	2950	2950	0
426	20250417	113300	222454865	2950	2950	2950	2950	392
427	20250417	113200	221298465	2950	2945	2950	2945	83
428	20250417	113100	221054025	2950	2945	2950	2945	2
429	20250417	113000	221048130	2945	2945	2950	2945	369
430	20250417	112900	219961420	2945	2945	2945	2945	0
431	20250417	112800	219961420	2945	2945	2945	2945	1150
432	20250417	112700	216574670	2945	2945	2945	2945	83
433	20250417	112600	216330235	2945	2945	2945	2945	64
434	20250417	112500	216141755	2945	2945	2945	2945	81
435	20250417	112400	215903210	2950	2950	2950	2950	0
436	20250417	112300	215903210	2950	2945	2950	2945	83
437	20250417	112200	215658770	2945	2945	2945	2945	0
438	20250417	112100	215658770	2945	2945	2945	2945	0
439	20250417	112000	215658770	2945	2945	2945	2945	82
440	20250417	111900	215417280	2945	2945	2945	2945	0
441	20250417	111800	215417280	2945	2945	2945	2945	82
442	20250417	111700	215175790	2945	2945	2945	2945	0
443	20250417	111600	215175790	2945	2945	2945	2945	0
444	20250417	111500	215175790	2945	2950	2950	2945	115
445	20250417	111400	214836950	2945	2945	2945	2945	0
446	20250417	111300	214836950	2945	2940	2945	2940	707
447	20250417	111200	212755240	2940	2940	2940	2940	0
448	20250417	111100	212755240	2940	2940	2940	2940	195
449	20250417	111000	212181940	2940	2940	2940	2940	82
450	20250417	110900	211940860	2940	2940	2940	2940	0
451	20250417	110800	211940860	2940	2940	2940	2940	82
452	20250417	110700	211699780	2940	2940	2940	2940	0
453	20250417	110600	211699780	2940	2940	2940	2940	82
454	20250417	110500	211458700	2940	2940	2940	2940	0
455	20250417	110400	211458700	2940	2940	2940	2940	0
456	20250417	110300	211458700	2940	2940	2940	2940	82
457	20250417	110200	211217620	2940	2940	2940	2940	0
458	20250417	110100	211217620	2940	2940	2940	2940	81
459	20250417	110000	210979480	2945	2945	2945	2945	566
460	20250417	105900	209312610	2950	2950	2950	2950	0
461	20250417	105800	209312610	2950	2940	2950	2935	2109
462	20250417	105700	203106860	2945	2945	2945	2945	0
463	20250417	105600	203106860	2945	2940	2945	2940	83
464	20250417	105500	202862835	2940	2940	2940	2940	993
465	20250417	105400	199943415	2940	2940	2940	2940	0
466	20250417	105300	199943415	2940	2940	2940	2940	82
467	20250417	105200	199702335	2940	2940	2940	2940	0
468	20250417	105100	199702335	2940	2945	2945	2940	82
469	20250417	105000	199461250	2940	2940	2940	2940	0
470	20250417	104900	199461250	2940	2940	2945	2940	183
471	20250417	104800	198923225	2940	2940	2940	2940	0
472	20250417	104700	198923225	2940	2940	2940	2940	37
473	20250417	104600	198814445	2940	2940	2940	2940	82
474	20250417	104500	198573365	2945	2945	2945	2945	1
475	20250417	104400	198570420	2940	2940	2940	2940	82
476	20250417	104300	198329340	2940	2940	2940	2940	0
477	20250417	104200	198329340	2940	2940	2940	2940	0
478	20250417	104100	198329340	2940	2945	2945	2940	477
479	20250417	104000	196924985	2940	2940	2940	2940	145
480	20250417	103900	196498685	2940	2940	2940	2940	81
481	20250417	103800	196260545	2940	2940	2940	2940	0
482	20250417	103700	196260545	2940	2940	2940	2940	82
483	20250417	103600	196019465	2945	2945	2945	2945	0
484	20250417	103500	196019465	2945	2945	2945	2945	17
485	20250417	103400	195969400	2940	2940	2940	2940	82
486	20250417	103300	195728320	2940	2940	2940	2940	0
487	20250417	103200	195728320	2940	2940	2940	2940	82
488	20250417	103100	195487240	2940	2940	2940	2940	0
489	20250417	103000	195487240	2940	2940	2940	2940	0
490	20250417	102900	195487240	2940	2940	2940	2940	81
491	20250417	102800	195249100	2950	2950	2950	2950	1
492	20250417	102700	195246150	2940	2940	2940	2940	82
493	20250417	102600	195005070	2950	2950	2950	2950	160
494	20250417	102500	194533070	2940	2940	2940	2940	13
495	20250417	102400	194494850	2940	2945	2945	2940	114
496	20250417	102300	194159535	2945	2945	2945	2945	199
497	20250417	102200	193573480	2940	2950	2950	2940	251
498	20250417	102100	192833850	2940	2940	2940	2940	0
499	20250417	102000	192833850	2940	2940	2940	2940	82
500	20250417	101900	192592770	2940	2940	2940	2940	0
501	20250417	101800	192592770	2940	2940	2940	2940	0
502	20250417	101700	192592770	2940	2940	2940	2940	81
503	20250417	101600	192354630	2955	2950	2955	2950	1688
504	20250417	101500	187372015	2940	2940	2940	2940	1671
505	20250417	101400	182459275	2940	2940	2940	2940	5
506	20250417	101300	182444575	2940	2930	2940	2930	11
507	20250417	101200	182412335	2930	2935	2940	2930	529
508	20250417	101100	180858135	2940	2935	2940	2935	2482
509	20250417	101000	173572665	2935	2935	2935	2935	82
510	20250417	100900	173331995	2935	2935	2935	2935	0
511	20250417	100800	173331995	2935	2935	2935	2935	0
512	20250417	100700	173331995	2935	2935	2935	2935	82
513	20250417	100600	173091325	2940	2940	2940	2940	1
514	20250417	100500	173088385	2940	2940	2940	2935	92
515	20250417	100400	172818310	2935	2935	2935	2935	0
516	20250417	100300	172818310	2935	2935	2935	2935	82
517	20250417	100200	172577640	2935	2935	2935	2935	0
518	20250417	100100	172577640	2935	2935	2935	2935	0
519	20250417	100000	172577640	2935	2935	2935	2935	82
520	20250417	095900	172336970	2935	2935	2935	2935	186
521	20250417	095800	171791060	2935	2930	2935	2930	1614
522	20250417	095700	167054380	2930	2930	2930	2930	3
523	20250417	095600	167045590	2930	2930	2930	2930	100
524	20250417	095500	166752590	2935	2930	2935	2930	86
525	20250417	095400	166500585	2930	2930	2930	2930	0
526	20250417	095300	166500585	2930	2930	2930	2930	82
527	20250417	095200	166260325	2930	2930	2930	2930	0
528	20250417	095100	166260325	2930	2930	2930	2930	604
529	20250417	095000	164490605	2930	2930	2930	2930	186
530	20250417	094900	163945625	2935	2935	2935	2935	1
531	20250417	094800	163942690	2920	2930	2935	2920	3583
532	20250417	094700	153444320	2930	2925	2930	2925	3263
533	20250417	094600	143898090	2920	2920	2920	2920	82
534	20250417	094500	143658650	2925	2925	2925	2925	170
535	20250417	094400	143161400	2920	2920	2920	2920	0
536	20250417	094300	143161400	2920	2920	2920	2920	81
537	20250417	094200	142924880	2925	2925	2925	2925	2
538	20250417	094100	142919030	2920	2920	2920	2920	209
539	20250417	094000	142308750	2920	2920	2920	2920	0
540	20250417	093900	142308750	2920	2920	2920	2920	28
541	20250417	093800	142226990	2915	2920	2920	2915	83
542	20250417	093700	141985040	2925	2925	2925	2925	0
543	20250417	093600	141985040	2925	2915	2925	2915	99
544	20250417	093500	141696285	2920	2920	2920	2920	2407
545	20250417	093400	134667845	2920	2905	2920	2905	686
546	20250417	093300	132668910	2905	2915	2915	2900	211
547	20250417	093200	132055995	2915	2905	2915	2900	859
548	20250417	093100	129562995	2905	2915	2915	2905	2176
549	20250417	093000	123220775	2905	2915	2925	2900	10287
550	20250417	092900	93308420	2915	2930	2930	2915	4903
551	20250417	092800	78984075	2930	2930	2930	2930	2555
552	20250417	092700	71497925	2935	2935	2935	2935	0
553	20250417	092600	71497925	2935	2935	2935	2935	82
554	20250417	092500	71257255	2935	2935	2935	2935	1730
555	20250417	092400	66179705	2940	2940	2940	2940	359
556	20250417	092300	65124245	2940	2940	2940	2940	0
557	20250417	092200	65124245	2940	2940	2940	2940	0
558	20250417	092100	65124245	2940	2945	2945	2940	2285
559	20250417	092000	58399080	2960	2960	2960	2960	1
560	20250417	091900	58396120	2960	2945	2960	2945	83
561	20250417	091800	58151670	2950	2950	2950	2950	100
562	20250417	091700	57856670	2950	2950	2950	2950	980
563	20250417	091600	54965670	2960	2960	2960	2960	500
564	20250417	091500	53485670	2960	2950	2960	2950	285
565	20250417	091400	52643070	2955	2945	2955	2945	785
566	20250417	091300	50324215	2960	2960	2960	2960	500
567	20250417	091200	48844215	2955	2935	2955	2935	6385
568	20250417	091100	30033350	2945	2945	2945	2945	0
569	20250417	091000	30033350	2945	2935	2945	2935	228
570	20250417	090900	29363040	2935	2935	2935	2935	86
571	20250417	090800	29110630	2945	2940	2945	2935	949
572	20250417	090700	26319975	2935	2935	2935	2935	82
573	20250417	090600	26079305	2935	2935	2935	2935	1000
574	20250417	090500	23144305	2935	2935	2935	2935	0
575	20250417	090400	23144305	2935	2940	2940	2935	83
576	20250417	090300	22900695	2945	2945	2945	2945	1
577	20250417	090200	22897750	2930	2945	2945	2930	182
578	20250417	090100	22362990	2950	2950	2950	2950	0
579	20250417	090000	22362990	2950	2920	2950	2905	7647