KissMeData/025880/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185400	714150342	2930	2930	2930	2930	2244
3	20250417	185300	714150342	2930	2930	2930	2930	0
4	20250417	185200	714150342	2930	2930	2930	2930	0
5	20250417	185100	714150342	2930	2930	2930	2930	0
6	20250417	185000	714150342	2930	2930	2930	2930	0
7	20250417	184900	714150342	2930	2930	2930	2930	0
8	20250417	184800	714150342	2930	2930	2930	2930	0
9	20250417	184700	714150342	2930	2930	2930	2930	0
10	20250417	184600	714150342	2930	2930	2930	2930	0
11	20250417	184500	714150342	2930	2930	2930	2930	0
12	20250417	184400	714150342	2930	2930	2930	2930	0
13	20250417	184300	714150342	2930	2930	2930	2930	0
14	20250417	184200	714150342	2930	2930	2930	2930	0
15	20250417	184100	714150342	2930	2930	2930	2930	0
16	20250417	184000	714150342	2930	2930	2930	2930	0
17	20250417	183900	714150342	2930	2930	2930	2930	0
18	20250417	183800	714150342	2930	2930	2930	2930	0
19	20250417	183700	714150342	2930	2930	2930	2930	0
20	20250417	183600	714150342	2930	2930	2930	2930	0
21	20250417	183500	714150342	2930	2930	2930	2930	0
22	20250417	183400	714150342	2930	2930	2930	2930	0
23	20250417	183300	714150342	2930	2930	2930	2930	0
24	20250417	183200	714150342	2930	2930	2930	2930	0
25	20250417	183100	714150342	2930	2930	2930	2930	0
26	20250417	183000	714150342	2930	2930	2930	2930	0
27	20250417	182900	714150342	2930	2930	2930	2930	0
28	20250417	182800	714150342	2930	2930	2930	2930	0
29	20250417	182700	714150342	2930	2930	2930	2930	0
30	20250417	182600	714150342	2930	2930	2930	2930	0
31	20250417	182500	714150342	2930	2930	2930	2930	0
32	20250417	182400	714150342	2930	2930	2930	2930	2244
33	20250417	182300	714150342	2930	2930	2930	2930	0
34	20250417	182200	714150342	2930	2930	2930	2930	0
35	20250417	182100	714150342	2930	2930	2930	2930	0
36	20250417	182000	714150342	2930	2930	2930	2930	0
37	20250417	181900	714150342	2930	2930	2930	2930	0
38	20250417	181800	714150342	2930	2930	2930	2930	0
39	20250417	181700	714150342	2930	2930	2930	2930	0
40	20250417	181600	714150342	2930	2930	2930	2930	0
41	20250417	181500	714150342	2930	2930	2930	2930	0
42	20250417	181400	714150342	2930	2930	2930	2930	0
43	20250417	181300	714150342	2930	2930	2930	2930	0
44	20250417	181200	714150342	2930	2930	2930	2930	0
45	20250417	181100	714150342	2930	2930	2930	2930	0
46	20250417	181000	714150342	2930	2930	2930	2930	0
47	20250417	180900	714150342	2930	2930	2930	2930	0
48	20250417	180800	714150342	2930	2930	2930	2930	0
49	20250417	180700	714150342	2930	2930	2930	2930	0
50	20250417	180600	714150342	2930	2930	2930	2930	0
51	20250417	180500	714150342	2930	2930	2930	2930	0
52	20250417	180400	714150342	2930	2930	2930	2930	0
53	20250417	180300	714150342	2930	2930	2930	2930	0
54	20250417	180200	714150342	2930	2930	2930	2930	0
55	20250417	180100	714150342	2930	2930	2930	2930	0
56	20250417	180000	714150342	2930	2930	2930	2930	0
57	20250417	175900	714150342	2930	2930	2930	2930	0
58	20250417	175800	714150342	2930	2930	2930	2930	0
59	20250417	175700	714150342	2930	2930	2930	2930	0
60	20250417	175600	714150342	2930	2930	2930	2930	0
61	20250417	175500	714150342	2930	2930	2930	2930	0
62	20250417	175400	714150342	2930	2930	2930	2930	2244
63	20250417	175300	714150342	2930	2930	2930	2930	0
64	20250417	175200	714150342	2930	2930	2930	2930	0
65	20250417	175100	714150342	2930	2930	2930	2930	0
66	20250417	175000	714150342	2930	2930	2930	2930	0
67	20250417	174900	714150342	2930	2930	2930	2930	0
68	20250417	174800	714150342	2930	2930	2930	2930	0
69	20250417	174700	714150342	2930	2930	2930	2930	0
70	20250417	174600	714150342	2930	2930	2930	2930	0
71	20250417	174500	714150342	2930	2930	2930	2930	0
72	20250417	174400	714150342	2930	2930	2930	2930	0
73	20250417	174300	714150342	2930	2930	2930	2930	0
74	20250417	174200	714150342	2930	2930	2930	2930	0
75	20250417	174100	714150342	2930	2930	2930	2930	0
76	20250417	174000	714150342	2930	2930	2930	2930	0
77	20250417	173900	714150342	2930	2930	2930	2930	0
78	20250417	173800	714150342	2930	2930	2930	2930	0
79	20250417	173700	714150342	2930	2930	2930	2930	0
80	20250417	173600	714150342	2930	2930	2930	2930	0
81	20250417	173500	714150342	2930	2930	2930	2930	0
82	20250417	173400	714150342	2930	2930	2930	2930	0
83	20250417	173300	714150342	2930	2930	2930	2930	0
84	20250417	173200	714150342	2930	2930	2930	2930	0
85	20250417	173100	714150342	2930	2930	2930	2930	0
86	20250417	173000	714150342	2930	2930	2930	2930	0
87	20250417	172900	714150342	2930	2930	2930	2930	0
88	20250417	172800	714150342	2930	2930	2930	2930	0
89	20250417	172700	714150342	2930	2930	2930	2930	0
90	20250417	172600	714150342	2930	2930	2930	2930	0
91	20250417	172500	714150342	2930	2930	2930	2930	0
92	20250417	172400	714150342	2930	2930	2930	2930	2244
93	20250417	172300	714150342	2930	2930	2930	2930	0
94	20250417	172200	714150342	2930	2930	2930	2930	0
95	20250417	172100	714150342	2930	2930	2930	2930	0
96	20250417	172000	714150342	2930	2930	2930	2930	0
97	20250417	171900	714150342	2930	2930	2930	2930	0
98	20250417	171800	714150342	2930	2930	2930	2930	0
99	20250417	171700	714150342	2930	2930	2930	2930	0
100	20250417	171600	714150342	2930	2930	2930	2930	0
101	20250417	171500	714150342	2930	2930	2930	2930	0
102	20250417	171400	714150342	2930	2930	2930	2930	0
103	20250417	171300	714150342	2930	2930	2930	2930	0
104	20250417	171200	714150342	2930	2930	2930	2930	0
105	20250417	171100	714150342	2930	2930	2930	2930	0
106	20250417	171000	714150342	2930	2930	2930	2930	0
107	20250417	170900	714150342	2930	2930	2930	2930	0
108	20250417	170800	714150342	2930	2930	2930	2930	0
109	20250417	170700	714150342	2930	2930	2930	2930	0
110	20250417	170600	714150342	2930	2930	2930	2930	0
111	20250417	170500	714150342	2930	2930	2930	2930	0
112	20250417	170400	714150342	2930	2930	2930	2930	0
113	20250417	170300	714150342	2930	2930	2930	2930	0
114	20250417	170200	714150342	2930	2930	2930	2930	0
115	20250417	170100	714150342	2930	2930	2930	2930	0
116	20250417	170000	714150342	2930	2930	2930	2930	0
117	20250417	165900	714150342	2930	2930	2930	2930	0
118	20250417	165800	714150342	2930	2930	2930	2930	0
119	20250417	165700	714150342	2930	2930	2930	2930	0
120	20250417	165600	714150342	2930	2930	2930	2930	0
121	20250417	165500	714150342	2930	2930	2930	2930	0
122	20250417	165400	714150342	2930	2930	2930	2930	2244
123	20250417	165300	714150342	2930	2930	2930	2930	0
124	20250417	165200	714150342	2930	2930	2930	2930	0
125	20250417	165100	714150342	2930	2930	2930	2930	0
126	20250417	165000	714150342	2930	2930	2930	2930	0
127	20250417	164900	714150342	2930	2930	2930	2930	0
128	20250417	164800	714150342	2930	2930	2930	2930	0
129	20250417	164700	714150342	2930	2930	2930	2930	0
130	20250417	164600	714150342	2930	2930	2930	2930	0
131	20250417	164500	714150342	2930	2930	2930	2930	0
132	20250417	164400	714150342	2930	2930	2930	2930	0
133	20250417	164300	714150342	2930	2930	2930	2930	0
134	20250417	164200	714150342	2930	2930	2930	2930	0
135	20250417	164100	714150342	2930	2930	2930	2930	0
136	20250417	164000	714150342	2930	2930	2930	2930	0
137	20250417	163900	714150342	2930	2930	2930	2930	0
138	20250417	163800	714150342	2930	2930	2930	2930	0
139	20250417	163700	714150342	2930	2930	2930	2930	0
140	20250417	163600	714150342	2930	2930	2930	2930	0
141	20250417	163500	714150342	2930	2930	2930	2930	0
142	20250417	163400	714150342	2930	2930	2930	2930	0
143	20250417	163300	714150342	2930	2930	2930	2930	0
144	20250417	163200	714150342	2930	2930	2930	2930	0
145	20250417	163100	714150342	2930	2930	2930	2930	0
146	20250417	163000	714150342	2930	2930	2930	2930	0
147	20250417	162900	714150342	2930	2930	2930	2930	0
148	20250417	162800	714150342	2930	2930	2930	2930	0
149	20250417	162700	714150342	2930	2930	2930	2930	0
150	20250417	162600	714150342	2930	2930	2930	2930	0
151	20250417	162500	714150342	2930	2930	2930	2930	0
152	20250417	162400	714150342	2930	2930	2930	2930	2244
153	20250417	162300	714150342	2930	2930	2930	2930	0
154	20250417	162200	714150342	2930	2930	2930	2930	0
155	20250417	162100	714150342	2930	2930	2930	2930	0
156	20250417	162000	714150342	2930	2930	2930	2930	0
157	20250417	161900	714150342	2930	2930	2930	2930	0
158	20250417	161800	714150342	2930	2930	2930	2930	0
159	20250417	161700	714150342	2930	2930	2930	2930	0
160	20250417	161600	714150342	2930	2930	2930	2930	0
161	20250417	161500	714150342	2930	2930	2930	2930	0
162	20250417	161400	714150342	2930	2930	2930	2930	0
163	20250417	161300	714150342	2930	2930	2930	2930	0
164	20250417	161200	714150342	2930	2930	2930	2930	0
165	20250417	161100	714150342	2930	2930	2930	2930	0
166	20250417	161000	714150342	2930	2930	2930	2930	0
167	20250417	160900	714150342	2930	2930	2930	2930	0
168	20250417	160800	714150342	2930	2930	2930	2930	0
169	20250417	160700	714150342	2930	2930	2930	2930	0
170	20250417	160600	714150342	2930	2930	2930	2930	0
171	20250417	160500	714150342	2930	2930	2930	2930	0
172	20250417	160400	714150342	2930	2930	2930	2930	0
173	20250417	160300	714150342	2930	2930	2930	2930	0
174	20250417	160200	714150342	2930	2930	2930	2930	0
175	20250417	160100	714150342	2930	2930	2930	2930	0
176	20250417	160000	714150342	2930	2930	2930	2930	0
177	20250417	155900	714150342	2930	2930	2930	2930	0
178	20250417	155800	714150342	2930	2930	2930	2930	0
179	20250417	155700	714150342	2930	2930	2930	2930	0
180	20250417	155600	714150342	2930	2930	2930	2930	0
181	20250417	155500	714150342	2930	2930	2930	2930	0
182	20250417	155400	714150342	2930	2930	2930	2930	2244
183	20250417	155300	714150342	2930	2930	2930	2930	0
184	20250417	155200	714150342	2930	2930	2930	2930	0
185	20250417	155100	714150342	2930	2930	2930	2930	0
186	20250417	155000	714150342	2930	2930	2930	2930	0
187	20250417	154900	714150342	2930	2930	2930	2930	0
188	20250417	154800	714150342	2930	2930	2930	2930	0
189	20250417	154700	714150342	2930	2930	2930	2930	0
190	20250417	154600	714150342	2930	2930	2930	2930	0
191	20250417	154500	714150342	2930	2930	2930	2930	0
192	20250417	154400	714150342	2930	2930	2930	2930	0
193	20250417	154300	714150342	2930	2930	2930	2930	0
194	20250417	154200	714150342	2930	2930	2930	2930	0
195	20250417	154100	714150342	2930	2930	2930	2930	0
196	20250417	154000	714150342	2930	2930	2930	2930	0
197	20250417	153900	714150342	2930	2930	2930	2930	0
198	20250417	153800	714150342	2930	2930	2930	2930	0
199	20250417	153700	714150342	2930	2930	2930	2930	0
200	20250417	153600	714150342	2930	2930	2930	2930	0
201	20250417	153500	714150342	2930	2930	2930	2930	0
202	20250417	153400	714150342	2930	2930	2930	2930	0
203	20250417	153300	714150342	2930	2930	2930	2930	0
204	20250417	153200	714150342	2930	2930	2930	2930	0
205	20250417	153100	714150342	2930	2930	2930	2930	0
206	20250417	153000	714150342	2930	2930	2930	2930	2244
207	20250417	152900	707575422	2920	2920	2920	2920	0
208	20250417	152800	707575422	2920	2920	2920	2920	0
209	20250417	152700	707575422	2920	2920	2920	2920	0
210	20250417	152600	707575422	2920	2920	2920	2920	0
211	20250417	152500	707575422	2920	2920	2920	2920	0
212	20250417	152400	707575422	2920	2920	2920	2920	0
213	20250417	152300	707575422	2920	2920	2920	2920	0
214	20250417	152200	707575422	2920	2920	2920	2920	0
215	20250417	152100	707575422	2920	2920	2920	2920	0
216	20250417	152000	707575422	2920	2920	2920	2920	0
217	20250417	151900	707575422	2920	2940	2945	2915	14465
218	20250417	151800	665184562	2945	2945	2945	2940	378
219	20250417	151700	664072097	2945	2940	2945	2940	1875
220	20250417	151600	658559392	2940	2935	2940	2935	1386
221	20250417	151500	654489552	2940	2935	2940	2935	2350
222	20250417	151400	647592297	2935	2935	2935	2935	1343
223	20250417	151300	643650592	2935	2935	2935	2935	66
224	20250417	151200	643456882	2935	2930	2935	2930	672
225	20250417	151100	641486270	2930	2930	2930	2930	801
226	20250417	151000	639139340	2925	2925	2925	2925	495
227	20250417	150900	637691465	2925	2930	2930	2925	717
228	20250417	150800	635592490	2930	2925	2930	2925	1485
229	20250417	150700	631244850	2930	2925	2930	2925	1870
230	20250417	150600	625772350	2925	2925	2925	2925	298
231	20250417	150500	624900700	2920	2920	2925	2915	1294
232	20250417	150400	621127165	2920	2920	2920	2920	1000
233	20250417	150300	618207165	2915	2915	2915	2915	26
234	20250417	150200	618131375	2920	2920	2920	2920	107
235	20250417	150100	617818935	2920	2920	2920	2920	263
236	20250417	150000	617050975	2920	2920	2920	2920	379
237	20250417	145900	615944295	2920	2920	2920	2920	0
238	20250417	145800	615944295	2920	2920	2920	2920	158
239	20250417	145700	615482935	2925	2920	2925	2920	593
240	20250417	145600	613751370	2920	2920	2920	2920	0
241	20250417	145500	613751370	2920	2920	2920	2920	0
242	20250417	145400	613751370	2920	2920	2920	2920	8
243	20250417	145300	613728010	2925	2925	2925	2925	0
244	20250417	145200	613728010	2925	2925	2925	2925	0
245	20250417	145100	613728010	2925	2920	2925	2910	1032
246	20250417	145000	610714590	2920	2915	2920	2915	334
247	20250417	144900	609739315	2920	2920	2920	2920	0
248	20250417	144800	609739315	2920	2920	2920	2920	0
249	20250417	144700	609739315	2920	2920	2920	2920	0
250	20250417	144600	609739315	2920	2915	2920	2915	2300
251	20250417	144500	603028785	2915	2915	2915	2915	332
252	20250417	144400	602061005	2915	2915	2915	2915	4
253	20250417	144300	602049345	2910	2910	2910	2910	1000
254	20250417	144200	599139345	2915	2915	2915	2905	37
255	20250417	144100	599031820	2910	2910	2910	2910	1300
256	20250417	144000	595248820	2910	2910	2910	2910	417
257	20250417	143900	594035350	2915	2915	2915	2915	0
258	20250417	143800	594035350	2915	2915	2915	2915	0
259	20250417	143700	594035350	2915	2910	2915	2910	66
260	20250417	143600	593843285	2915	2915	2915	2915	34
261	20250417	143500	593744175	2915	2915	2915	2915	0
262	20250417	143400	593744175	2915	2915	2915	2915	68
263	20250417	143300	593545955	2912	2912	2912	2912	1
264	20250417	143200	593543043	2915	2915	2915	2915	0
265	20250417	143100	593543043	2915	2910	2915	2910	379
266	20250417	143000	592440143	2920	2920	2920	2920	0
267	20250417	142900	592440143	2920	2920	2920	2920	0
268	20250417	142800	592440143	2920	2910	2920	2910	666
269	20250417	142700	590502073	2910	2910	2910	2910	335
270	20250417	142600	589527223	2920	2920	2920	2920	0
271	20250417	142500	589527223	2920	2920	2920	2920	0
272	20250417	142400	589527223	2920	2920	2920	2920	0
273	20250417	142300	589527223	2920	2910	2920	2905	173
274	20250417	142200	589023788	2910	2920	2920	2910	2185
275	20250417	142100	582665428	2915	2915	2915	2910	612
276	20250417	142000	580884418	2915	2915	2915	2915	1692
277	20250417	141900	575952238	2920	2920	2920	2920	181
278	20250417	141800	575423718	2920	2920	2920	2920	0
279	20250417	141700	575423718	2920	2920	2920	2920	2
280	20250417	141600	575417878	2920	2920	2920	2920	0
281	20250417	141500	575417878	2920	2920	2920	2920	0
282	20250417	141400	575417878	2920	2920	2920	2920	773
283	20250417	141300	573160718	2920	2920	2920	2920	1
284	20250417	141200	573157798	2915	2915	2915	2915	700
285	20250417	141100	571117298	2915	2920	2920	2915	951
286	20250417	141000	568344883	2920	2920	2920	2920	50
287	20250417	140900	568198883	2925	2925	2925	2925	22
288	20250417	140800	568134533	2920	2920	2920	2920	550
289	20250417	140700	566528533	2920	2925	2925	2920	101
290	20250417	140600	566233608	2920	2920	2920	2915	1302
291	20250417	140500	562434653	2915	2915	2915	2915	0
292	20250417	140400	562434653	2915	2920	2920	2915	2867
293	20250417	140300	554064243	2920	2920	2920	2915	150
294	20250417	140200	553626693	2920	2915	2920	2915	20
295	20250417	140100	553568343	2920	2920	2920	2920	0
296	20250417	140000	553568343	2920	2920	2920	2920	0
297	20250417	135900	553568343	2920	2920	2920	2920	0
298	20250417	135800	553568343	2920	2920	2920	2920	0
299	20250417	135700	553568343	2920	2920	2920	2920	1
300	20250417	135600	553565423	2915	2915	2915	2915	2185
301	20250417	135500	547196148	2915	2915	2915	2915	50
302	20250417	135400	547050398	2915	2915	2915	2915	0
303	20250417	135300	547050398	2915	2915	2915	2915	0
304	20250417	135200	547050398	2915	2915	2915	2915	48
305	20250417	135100	546910478	2915	2915	2915	2915	302
306	20250417	135000	546030148	2915	2915	2915	2915	50
307	20250417	134900	545884398	2910	2910	2910	2910	25
308	20250417	134800	545811648	2910	2910	2910	2905	453
309	20250417	134700	544493483	2905	2910	2910	2905	320
310	20250417	134600	543563878	2910	2910	2910	2910	0
311	20250417	134500	543563878	2910	2910	2910	2910	728
312	20250417	134400	541445398	2910	2910	2910	2910	0
313	20250417	134300	541445398	2910	2910	2910	2910	0
314	20250417	134200	541445398	2910	2910	2910	2910	0
315	20250417	134100	541445398	2910	2910	2910	2910	300
316	20250417	134000	540572398	2915	2915	2915	2915	0
317	20250417	133900	540572398	2915	2915	2915	2915	0
318	20250417	133800	540572398	2915	2915	2915	2915	0
319	20250417	133700	540572398	2915	2915	2915	2915	34
320	20250417	133600	540473288	2915	2915	2915	2915	0
321	20250417	133500	540473288	2915	2915	2915	2915	0
322	20250417	133400	540473288	2915	2915	2915	2915	0
323	20250417	133300	540473288	2915	2915	2915	2915	0
324	20250417	133200	540473288	2915	2915	2915	2915	0
325	20250417	133100	540473288	2915	2915	2915	2915	0
326	20250417	133000	540473288	2915	2915	2915	2915	0
327	20250417	132900	540473288	2915	2915	2915	2915	0
328	20250417	132800	540473288	2915	2915	2915	2915	267
329	20250417	132700	539694983	2920	2920	2920	2920	1
330	20250417	132600	539692063	2920	2920	2920	2915	90
331	20250417	132500	539429278	2920	2920	2920	2920	0
332	20250417	132400	539429278	2920	2920	2920	2920	341
333	20250417	132300	538433558	2920	2920	2920	2920	0
334	20250417	132200	538433558	2920	2920	2920	2920	0
335	20250417	132100	538433558	2920	2920	2920	2920	1
336	20250417	132000	538430638	2920	2920	2920	2920	0
337	20250417	131900	538430638	2920	2915	2920	2915	1242
338	20250417	131800	534808998	2920	2920	2920	2920	0
339	20250417	131700	534808998	2920	2920	2920	2920	5
340	20250417	131600	534794398	2920	2920	2920	2920	10
341	20250417	131500	534765198	2910	2915	2915	2910	28
342	20250417	131400	534683668	2915	2915	2915	2915	452
343	20250417	131300	533366088	2915	2915	2915	2915	0
344	20250417	131200	533366088	2915	2920	2920	2915	1060
345	20250417	131100	530276138	2920	2920	2920	2920	0
346	20250417	131000	530276138	2920	2915	2920	2905	4502
347	20250417	130900	517174533	2920	2920	2920	2920	500
348	20250417	130800	515714533	2920	2920	2920	2920	1
349	20250417	130700	515711613	2920	2920	2920	2920	0
350	20250417	130600	515711613	2920	2920	2920	2920	0
351	20250417	130500	515711613	2920	2920	2920	2920	0
352	20250417	130400	515711613	2920	2920	2920	2920	0
353	20250417	130300	515711613	2920	2920	2920	2920	508
354	20250417	130200	514228253	2920	2915	2920	2915	35
355	20250417	130100	514126143	2920	2920	2920	2920	33
356	20250417	130000	514029783	2920	2920	2920	2920	0
357	20250417	125900	514029783	2920	2920	2920	2920	0
358	20250417	125800	514029783	2920	2920	2920	2920	500
359	20250417	125700	512569783	2920	2920	2920	2920	94
360	20250417	125600	512295303	2920	2920	2920	2920	314
361	20250417	125500	511378423	2920	2920	2920	2920	5
362	20250417	125400	511363823	2910	2920	2920	2910	14
363	20250417	125300	511323073	2915	2915	2915	2915	0
364	20250417	125200	511323073	2915	2915	2915	2915	1087
365	20250417	125100	508154468	2910	2910	2910	2910	0
366	20250417	125000	508154468	2910	2910	2910	2910	0
367	20250417	124900	508154468	2910	2910	2910	2910	0
368	20250417	124800	508154468	2910	2910	2910	2910	0
369	20250417	124700	508154468	2910	2910	2910	2910	0
370	20250417	124600	508154468	2910	2910	2910	2910	379
371	20250417	124500	507051578	2910	2910	2910	2910	0
372	20250417	124400	507051578	2910	2910	2910	2910	0
373	20250417	124300	507051578	2910	2910	2910	2910	758
374	20250417	124200	504845798	2910	2910	2910	2910	1
375	20250417	124100	504842888	2910	2910	2910	2910	0
376	20250417	124000	504842888	2910	2910	2910	2910	0
377	20250417	123900	504842888	2910	2910	2910	2910	0
378	20250417	123800	504842888	2910	2910	2910	2910	8
379	20250417	123700	504819608	2910	2910	2910	2910	10
380	20250417	123600	504790508	2905	2905	2905	2905	0
381	20250417	123500	504790508	2905	2905	2905	2905	56
382	20250417	123400	504627828	2910	2910	2910	2910	0
383	20250417	123300	504627828	2910	2905	2910	2905	200
384	20250417	123200	504046823	2905	2905	2905	2905	2
385	20250417	123100	504041013	2905	2905	2905	2905	193
386	20250417	123000	503480348	2910	2910	2910	2910	0
387	20250417	122900	503480348	2910	2905	2910	2905	313
388	20250417	122800	502571033	2900	2900	2905	2900	490
389	20250417	122700	501149933	2900	2895	2900	2895	1169
390	20250417	122600	497765583	2900	2900	2900	2900	247
391	20250417	122500	497049283	2905	2905	2905	2905	1
392	20250417	122400	497046378	2895	2895	2895	2895	0
393	20250417	122300	497046378	2895	2895	2895	2895	0
394	20250417	122200	497046378	2895	2895	2895	2895	30
395	20250417	122100	496959528	2905	2905	2905	2905	0
396	20250417	122000	496959528	2905	2905	2905	2905	1
397	20250417	121900	496956623	2910	2905	2910	2895	754
398	20250417	121800	494771058	2910	2910	2910	2910	0
399	20250417	121700	494771058	2910	2910	2910	2910	11
400	20250417	121600	494739048	2900	2900	2900	2900	1226
401	20250417	121500	491183648	2900	2905	2905	2900	1921
402	20250417	121400	485611133	2905	2905	2905	2905	0
403	20250417	121300	485611133	2905	2905	2905	2905	0
404	20250417	121200	485611133	2905	2905	2905	2905	199
405	20250417	121100	485033038	2905	2905	2905	2905	501
406	20250417	121000	483577633	2910	2910	2910	2910	0
407	20250417	120900	483577633	2910	2910	2910	2910	0
408	20250417	120800	483577633	2910	2910	2910	2910	0
409	20250417	120700	483577633	2910	2910	2910	2910	0
410	20250417	120600	483577633	2910	2910	2910	2910	0
411	20250417	120500	483577633	2910	2910	2910	2910	88
412	20250417	120400	483321553	2905	2905	2905	2905	0
413	20250417	120300	483321553	2905	2905	2905	2905	63
414	20250417	120200	483138538	2910	2910	2910	2910	227
415	20250417	120100	482477968	2910	2910	2910	2910	0
416	20250417	120000	482477968	2910	2910	2910	2910	0
417	20250417	115900	482477968	2910	2910	2910	2910	0
418	20250417	115800	482477968	2910	2910	2910	2910	310
419	20250417	115700	481575868	2915	2915	2915	2915	0
420	20250417	115600	481575868	2915	2915	2915	2915	0
421	20250417	115500	481575868	2915	2915	2915	2915	1
422	20250417	115400	481572953	2905	2905	2905	2905	107
423	20250417	115300	481262118	2910	2910	2910	2910	1000
424	20250417	115200	478352118	2915	2915	2915	2915	0
425	20250417	115100	478352118	2915	2915	2915	2915	0
426	20250417	115000	478352118	2915	2915	2915	2915	251
427	20250417	114900	477620453	2920	2920	2920	2920	38
428	20250417	114800	477509493	2915	2915	2915	2915	272
429	20250417	114700	476716613	2915	2910	2915	2910	1407
430	20250417	114600	472616688	2915	2915	2915	2915	0
431	20250417	114500	472616688	2915	2915	2915	2915	0
432	20250417	114400	472616688	2915	2915	2915	2915	100
433	20250417	114300	472325188	2910	2910	2910	2910	0
434	20250417	114200	472325188	2910	2910	2910	2910	0
435	20250417	114100	472325188	2910	2910	2910	2910	0
436	20250417	114000	472325188	2910	2910	2910	2910	200
437	20250417	113900	471743188	2910	2910	2910	2910	0
438	20250417	113800	471743188	2910	2910	2910	2910	0
439	20250417	113700	471743188	2910	2910	2910	2910	243
440	20250417	113600	471036058	2910	2910	2910	2910	595
441	20250417	113500	469304608	2920	2920	2920	2920	1
442	20250417	113400	469301688	2910	2915	2915	2910	522
443	20250417	113300	467782618	2910	2910	2910	2910	0
444	20250417	113200	467782618	2910	2910	2910	2910	100
445	20250417	113100	467491618	2920	2920	2920	2920	341
446	20250417	113000	466495898	2920	2920	2920	2915	20
447	20250417	112900	466437578	2915	2915	2915	2910	2526
448	20250417	112800	459077158	2915	2915	2915	2915	0
449	20250417	112700	459077158	2915	2915	2915	2915	0
450	20250417	112600	459077158	2915	2915	2915	2915	0
451	20250417	112500	459077158	2915	2910	2915	2910	306
452	20250417	112400	458186648	2915	2915	2915	2915	223
453	20250417	112300	457536603	2915	2915	2915	2915	0
454	20250417	112200	457536603	2915	2915	2915	2915	796
455	20250417	112100	455216263	2915	2915	2915	2915	0
456	20250417	112000	455216263	2915	2910	2915	2905	1315
457	20250417	111900	451392993	2920	2920	2920	2920	3
458	20250417	111800	451384233	2920	2915	2920	2915	202
459	20250417	111700	450795398	2920	2920	2920	2920	0
460	20250417	111600	450795398	2920	2920	2920	2920	0
461	20250417	111500	450795398	2920	2920	2920	2920	0
462	20250417	111400	450795398	2920	2915	2920	2915	532
463	20250417	111300	449242598	2915	2915	2915	2915	0
464	20250417	111200	449242598	2915	2915	2915	2915	1
465	20250417	111100	449239683	2915	2910	2915	2910	1228
466	20250417	111000	445666163	2910	2905	2910	2905	2230
467	20250417	110900	439180058	2905	2905	2905	2905	2
468	20250417	110800	439174248	2900	2890	2900	2880	11623
469	20250417	110700	405493318	2890	2890	2890	2890	0
470	20250417	110600	405493318	2890	2890	2890	2890	0
471	20250417	110500	405493318	2890	2890	2890	2890	430
472	20250417	110400	404250618	2890	2890	2890	2890	10
473	20250417	110300	404221718	2880	2880	2880	2880	1136
474	20250417	110200	400950038	2880	2880	2880	2880	0
475	20250417	110100	400950038	2880	2880	2880	2880	0
476	20250417	110000	400950038	2880	2880	2880	2880	370
477	20250417	105900	399884438	2875	2875	2875	2875	0
478	20250417	105800	399884438	2875	2880	2880	2875	7803
479	20250417	105700	377447443	2895	2895	2895	2895	0
480	20250417	105600	377447443	2895	2895	2895	2895	4
481	20250417	105500	377435863	2880	2887	2887	2880	3818
482	20250417	105400	366439953	2895	2895	2895	2895	108
483	20250417	105300	366127293	2895	2895	2895	2895	2
484	20250417	105200	366121503	2895	2895	2895	2895	0
485	20250417	105100	366121503	2895	2890	2895	2880	2405
486	20250417	105000	359190313	2895	2895	2895	2895	0
487	20250417	104900	359190313	2895	2895	2895	2895	0
488	20250417	104800	359190313	2895	2895	2895	2895	0
489	20250417	104700	359190313	2895	2895	2895	2895	0
490	20250417	104600	359190313	2895	2890	2895	2890	301
491	20250417	104500	358320248	2880	2885	2885	2880	2147
492	20250417	104400	352134018	2885	2885	2885	2885	37
493	20250417	104300	352027273	2885	2885	2885	2885	109
494	20250417	104200	351712808	2890	2890	2890	2890	12
495	20250417	104100	351678128	2890	2890	2890	2890	8
496	20250417	104000	351655008	2895	2895	2895	2895	20
497	20250417	103900	351597108	2880	2880	2880	2880	1341
498	20250417	103800	347735028	2885	2885	2885	2885	0
499	20250417	103700	347735028	2885	2885	2885	2885	591
500	20250417	103600	346029993	2900	2900	2900	2900	3
501	20250417	103500	346021293	2900	2900	2900	2900	12
502	20250417	103400	345986493	2900	2900	2900	2900	2
503	20250417	103300	345980693	2885	2885	2885	2885	173
504	20250417	103200	345481588	2900	2900	2900	2900	0
505	20250417	103100	345481588	2900	2900	2900	2900	0
506	20250417	103000	345481588	2900	2900	2900	2900	0
507	20250417	102900	345481588	2900	2900	2900	2900	100
508	20250417	102800	345191588	2900	2885	2900	2885	401
509	20250417	102700	344034688	2885	2895	2900	2885	914
510	20250417	102600	341396538	2885	2885	2885	2885	1
511	20250417	102500	341393653	2885	2885	2885	2885	0
512	20250417	102400	341393653	2885	2885	2885	2885	0
513	20250417	102300	341393653	2885	2885	2895	2885	1791
514	20250417	102200	336226608	2885	2890	2890	2885	472
515	20250417	102100	334863128	2895	2895	2895	2895	1160
516	20250417	102000	331504928	2900	2900	2900	2900	2
517	20250417	101900	331499128	2900	2890	2900	2890	349
518	20250417	101800	330488778	2895	2895	2895	2895	0
519	20250417	101700	330488778	2895	2895	2895	2895	100
520	20250417	101600	330199278	2895	2895	2895	2895	51
521	20250417	101500	330051633	2890	2885	2890	2885	201
522	20250417	101400	329471423	2885	2880	2885	2880	1717
523	20250417	101300	324522223	2880	2885	2885	2870	3880
524	20250417	101200	313369186	2880	2895	2895	2880	3784
525	20250417	101100	302470971	2880	2885	2885	2880	4845
526	20250417	101000	288503561	2885	2890	2895	2885	3284
527	20250417	100900	279013426	2890	2895	2900	2890	3090
528	20250417	100800	270063971	2900	2900	2900	2895	9163
529	20250417	100700	243491311	2900	2900	2900	2900	1550
530	20250417	100600	238996311	2905	2905	2905	2905	20
531	20250417	100500	238938211	2905	2910	2910	2905	481
532	20250417	100400	237540901	2910	2905	2910	2905	2952
533	20250417	100300	228965081	2910	2915	2915	2910	2677
534	20250417	100200	221174646	2920	2920	2920	2920	15
535	20250417	100100	221130846	2920	2920	2920	2920	1
536	20250417	100000	221127926	2915	2915	2915	2915	172
537	20250417	095900	220626546	2920	2915	2920	2915	96
538	20250417	095800	220346701	2915	2915	2915	2915	1
539	20250417	095700	220343786	2910	2915	2915	2910	6491
540	20250417	095600	201452386	2910	2915	2915	2910	7
541	20250417	095500	201432006	2915	2915	2915	2915	1
542	20250417	095400	201429091	2915	2915	2915	2915	1
543	20250417	095300	201426176	2920	2920	2920	2920	0
544	20250417	095200	201426176	2920	2920	2920	2920	1
545	20250417	095100	201423256	2910	2910	2910	2910	1769
546	20250417	095000	196275466	2920	2910	2920	2910	1001
547	20250417	094900	193362546	2915	2925	2925	2915	874
548	20250417	094800	190814821	2915	2915	2915	2915	0
549	20250417	094700	190814821	2915	2915	2915	2915	124
550	20250417	094600	190453361	2915	2915	2915	2915	337
551	20250417	094500	189471006	2925	2920	2925	2920	257
552	20250417	094400	188720551	2920	2915	2920	2915	895
553	20250417	094300	186111076	2915	2910	2915	2910	119
554	20250417	094200	185764736	2915	2915	2915	2915	0
555	20250417	094100	185764736	2915	2905	2915	2905	20
556	20250417	094000	185706626	2905	2905	2905	2905	6
557	20250417	093900	185689196	2910	2910	2910	2905	411
558	20250417	093800	184493276	2905	2905	2905	2905	122
559	20250417	093700	184138866	2915	2905	2915	2905	1216
560	20250417	093600	180606271	2920	2920	2920	2905	673
561	20250417	093500	178651176	2905	2905	2905	2905	2482
562	20250417	093400	171440966	2920	2925	2925	2910	4710
563	20250417	093300	157728806	2915	2920	2920	2915	538
564	20250417	093200	156158536	2930	2930	2930	2930	0
565	20250417	093100	156158536	2930	2930	2930	2930	0
566	20250417	093000	156158536	2930	2930	2930	2930	0
567	20250417	092900	156158536	2930	2935	2935	2930	375
568	20250417	092800	155057986	2935	2915	2935	2910	551
569	20250417	092700	153443146	2935	2930	2935	2930	1000
570	20250417	092600	150509961	2930	2925	2930	2925	900
571	20250417	092500	147875156	2925	2915	2925	2910	1640
572	20250417	092400	143090251	2935	2935	2935	2935	231
573	20250417	092300	142412266	2935	2920	2935	2915	2809
574	20250417	092200	134212121	2920	2930	2935	2920	3754
575	20250417	092100	123235296	2930	2930	2930	2910	4754
576	20250417	092000	109336076	2930	2930	2930	2930	1550
577	20250417	091900	104794576	2935	2930	2935	2930	2114
578	20250417	091800	98596696	2925	2925	2925	2925	798
579	20250417	091700	96262546	2925	2930	2930	2910	709
580	20250417	091600	94194091	2905	2920	2930	2905	590
581	20250417	091500	92475156	2900	2930	2930	2900	2763
582	20250417	091400	84456256	2930	2940	2940	2910	866
583	20250417	091300	81928176	2940	2940	2940	2940	0
584	20250417	091200	81928176	2940	2935	2940	2935	485
585	20250417	091100	80504201	2935	2900	2940	2900	3372
586	20250417	091000	70698256	2900	2910	2910	2900	2330
587	20250417	090900	63933456	2935	2935	2935	2935	654
588	20250417	090800	62013966	2940	2935	2940	2935	3156
589	20250417	090700	52744301	2935	2935	2935	2922	144
590	20250417	090600	52322220	2935	2935	2935	2935	373
591	20250417	090500	51227465	2935	2915	2935	2915	203
592	20250417	090400	50631720	2945	2910	2945	2905	1137
593	20250417	090300	47306545	2915	2915	2915	2915	401
594	20250417	090200	46137630	2945	2925	2960	2900	4613
595	20250417	090100	32621765	2955	2912	2960	2912	3901
596	20250417	090000	21147005	2920	2915	2920	2905	7255