KissMeData/106190/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	195400	168897525	13600	13600	13600	13600	355
3	20250411	195300	168897525	13600	13600	13600	13600	0
4	20250411	195200	168897525	13600	13600	13600	13600	0
5	20250411	195100	168897525	13600	13600	13600	13600	0
6	20250411	195000	168897525	13600	13600	13600	13600	0
7	20250411	194900	168897525	13600	13600	13600	13600	0
8	20250411	194800	168897525	13600	13600	13600	13600	0
9	20250411	194700	168897525	13600	13600	13600	13600	0
10	20250411	194600	168897525	13600	13600	13600	13600	0
11	20250411	194500	168897525	13600	13600	13600	13600	0
12	20250411	194400	168897525	13600	13600	13600	13600	0
13	20250411	194300	168897525	13600	13600	13600	13600	0
14	20250411	194200	168897525	13600	13600	13600	13600	0
15	20250411	194100	168897525	13600	13600	13600	13600	0
16	20250411	194000	168897525	13600	13600	13600	13600	0
17	20250411	193900	168897525	13600	13600	13600	13600	0
18	20250411	193800	168897525	13600	13600	13600	13600	0
19	20250411	193700	168897525	13600	13600	13600	13600	0
20	20250411	193600	168897525	13600	13600	13600	13600	0
21	20250411	193500	168897525	13600	13600	13600	13600	0
22	20250411	193400	168897525	13600	13600	13600	13600	0
23	20250411	193300	168897525	13600	13600	13600	13600	0
24	20250411	193200	168897525	13600	13600	13600	13600	0
25	20250411	193100	168897525	13600	13600	13600	13600	0
26	20250411	193000	168897525	13600	13600	13600	13600	0
27	20250411	192900	168897525	13600	13600	13600	13600	0
28	20250411	192800	168897525	13600	13600	13600	13600	0
29	20250411	192700	168897525	13600	13600	13600	13600	0
30	20250411	192600	168897525	13600	13600	13600	13600	0
31	20250411	192500	168897525	13600	13600	13600	13600	0
32	20250411	192400	168897525	13600	13600	13600	13600	355
33	20250411	192300	168897525	13600	13600	13600	13600	0
34	20250411	192200	168897525	13600	13600	13600	13600	0
35	20250411	192100	168897525	13600	13600	13600	13600	0
36	20250411	192000	168897525	13600	13600	13600	13600	0
37	20250411	191900	168897525	13600	13600	13600	13600	0
38	20250411	191800	168897525	13600	13600	13600	13600	0
39	20250411	191700	168897525	13600	13600	13600	13600	0
40	20250411	191600	168897525	13600	13600	13600	13600	0
41	20250411	191500	168897525	13600	13600	13600	13600	0
42	20250411	191400	168897525	13600	13600	13600	13600	0
43	20250411	191300	168897525	13600	13600	13600	13600	0
44	20250411	191200	168897525	13600	13600	13600	13600	0
45	20250411	191100	168897525	13600	13600	13600	13600	0
46	20250411	191000	168897525	13600	13600	13600	13600	0
47	20250411	190900	168897525	13600	13600	13600	13600	0
48	20250411	190800	168897525	13600	13600	13600	13600	0
49	20250411	190700	168897525	13600	13600	13600	13600	0
50	20250411	190600	168897525	13600	13600	13600	13600	0
51	20250411	190500	168897525	13600	13600	13600	13600	0
52	20250411	190400	168897525	13600	13600	13600	13600	0
53	20250411	190300	168897525	13600	13600	13600	13600	0
54	20250411	190200	168897525	13600	13600	13600	13600	0
55	20250411	190100	168897525	13600	13600	13600	13600	0
56	20250411	190000	168897525	13600	13600	13600	13600	0
57	20250411	185900	168897525	13600	13600	13600	13600	0
58	20250411	185800	168897525	13600	13600	13600	13600	0
59	20250411	185700	168897525	13600	13600	13600	13600	0
60	20250411	185600	168897525	13600	13600	13600	13600	0
61	20250411	185500	168897525	13600	13600	13600	13600	0
62	20250411	185400	168897525	13600	13600	13600	13600	355
63	20250411	185300	168897525	13600	13600	13600	13600	0
64	20250411	185200	168897525	13600	13600	13600	13600	0
65	20250411	185100	168897525	13600	13600	13600	13600	0
66	20250411	185000	168897525	13600	13600	13600	13600	0
67	20250411	184900	168897525	13600	13600	13600	13600	0
68	20250411	184800	168897525	13600	13600	13600	13600	0
69	20250411	184700	168897525	13600	13600	13600	13600	0
70	20250411	184600	168897525	13600	13600	13600	13600	0
71	20250411	184500	168897525	13600	13600	13600	13600	0
72	20250411	184400	168897525	13600	13600	13600	13600	0
73	20250411	184300	168897525	13600	13600	13600	13600	0
74	20250411	184200	168897525	13600	13600	13600	13600	0
75	20250411	184100	168897525	13600	13600	13600	13600	0
76	20250411	184000	168897525	13600	13600	13600	13600	0
77	20250411	183900	168897525	13600	13600	13600	13600	0
78	20250411	183800	168897525	13600	13600	13600	13600	0
79	20250411	183700	168897525	13600	13600	13600	13600	0
80	20250411	183600	168897525	13600	13600	13600	13600	0
81	20250411	183500	168897525	13600	13600	13600	13600	0
82	20250411	183400	168897525	13600	13600	13600	13600	0
83	20250411	183300	168897525	13600	13600	13600	13600	0
84	20250411	183200	168897525	13600	13600	13600	13600	0
85	20250411	183100	168897525	13600	13600	13600	13600	0
86	20250411	183000	168897525	13600	13600	13600	13600	0
87	20250411	182900	168897525	13600	13600	13600	13600	0
88	20250411	182800	168897525	13600	13600	13600	13600	0
89	20250411	182700	168897525	13600	13600	13600	13600	0
90	20250411	182600	168897525	13600	13600	13600	13600	0
91	20250411	182500	168897525	13600	13600	13600	13600	0
92	20250411	182400	168897525	13600	13600	13600	13600	355
93	20250411	182300	168897525	13600	13600	13600	13600	0
94	20250411	182200	168897525	13600	13600	13600	13600	0
95	20250411	182100	168897525	13600	13600	13600	13600	0
96	20250411	182000	168897525	13600	13600	13600	13600	0
97	20250411	181900	168897525	13600	13600	13600	13600	0
98	20250411	181800	168897525	13600	13600	13600	13600	0
99	20250411	181700	168897525	13600	13600	13600	13600	0
100	20250411	181600	168897525	13600	13600	13600	13600	0
101	20250411	181500	168897525	13600	13600	13600	13600	0
102	20250411	181400	168897525	13600	13600	13600	13600	0
103	20250411	181300	168897525	13600	13600	13600	13600	0
104	20250411	181200	168897525	13600	13600	13600	13600	0
105	20250411	181100	168897525	13600	13600	13600	13600	0
106	20250411	181000	168897525	13600	13600	13600	13600	0
107	20250411	180900	168897525	13600	13600	13600	13600	0
108	20250411	180800	168897525	13600	13600	13600	13600	0
109	20250411	180700	168897525	13600	13600	13600	13600	0
110	20250411	180600	168897525	13600	13600	13600	13600	0
111	20250411	180500	168897525	13600	13600	13600	13600	0
112	20250411	180400	168897525	13600	13600	13600	13600	0
113	20250411	180300	168897525	13600	13600	13600	13600	0
114	20250411	180200	168897525	13600	13600	13600	13600	0
115	20250411	180100	168897525	13600	13600	13600	13600	0
116	20250411	180000	168897525	13600	13600	13600	13600	0
117	20250411	175900	168897525	13600	13600	13600	13600	0
118	20250411	175800	168897525	13600	13600	13600	13600	0
119	20250411	175700	168897525	13600	13600	13600	13600	0
120	20250411	175600	168897525	13600	13600	13600	13600	0
121	20250411	175500	168897525	13600	13600	13600	13600	0
122	20250411	175400	168897525	13600	13600	13600	13600	355
123	20250411	175300	168897525	13600	13600	13600	13600	0
124	20250411	175200	168897525	13600	13600	13600	13600	0
125	20250411	175100	168897525	13600	13600	13600	13600	0
126	20250411	175000	168897525	13600	13600	13600	13600	0
127	20250411	174900	168897525	13600	13600	13600	13600	0
128	20250411	174800	168897525	13600	13600	13600	13600	0
129	20250411	174700	168897525	13600	13600	13600	13600	0
130	20250411	174600	168897525	13600	13600	13600	13600	0
131	20250411	174500	168897525	13600	13600	13600	13600	0
132	20250411	174400	168897525	13600	13600	13600	13600	0
133	20250411	174300	168897525	13600	13600	13600	13600	0
134	20250411	174200	168897525	13600	13600	13600	13600	0
135	20250411	174100	168897525	13600	13600	13600	13600	0
136	20250411	174000	168897525	13600	13600	13600	13600	0
137	20250411	173900	168897525	13600	13600	13600	13600	0
138	20250411	173800	168897525	13600	13600	13600	13600	0
139	20250411	173700	168897525	13600	13600	13600	13600	0
140	20250411	173600	168897525	13600	13600	13600	13600	0
141	20250411	173500	168897525	13600	13600	13600	13600	0
142	20250411	173400	168897525	13600	13600	13600	13600	0
143	20250411	173300	168897525	13600	13600	13600	13600	0
144	20250411	173200	168897525	13600	13600	13600	13600	0
145	20250411	173100	168897525	13600	13600	13600	13600	0
146	20250411	173000	168897525	13600	13600	13600	13600	0
147	20250411	172900	168897525	13600	13600	13600	13600	0
148	20250411	172800	168897525	13600	13600	13600	13600	0
149	20250411	172700	168897525	13600	13600	13600	13600	0
150	20250411	172600	168897525	13600	13600	13600	13600	0
151	20250411	172500	168897525	13600	13600	13600	13600	0
152	20250411	172400	168897525	13600	13600	13600	13600	355
153	20250411	172300	168897525	13600	13600	13600	13600	0
154	20250411	172200	168897525	13600	13600	13600	13600	0
155	20250411	172100	168897525	13600	13600	13600	13600	0
156	20250411	172000	168897525	13600	13600	13600	13600	0
157	20250411	171900	168897525	13600	13600	13600	13600	0
158	20250411	171800	168897525	13600	13600	13600	13600	0
159	20250411	171700	168897525	13600	13600	13600	13600	0
160	20250411	171600	168897525	13600	13600	13600	13600	0
161	20250411	171500	168897525	13600	13600	13600	13600	0
162	20250411	171400	168897525	13600	13600	13600	13600	0
163	20250411	171300	168897525	13600	13600	13600	13600	0
164	20250411	171200	168897525	13600	13600	13600	13600	0
165	20250411	171100	168897525	13600	13600	13600	13600	0
166	20250411	171000	168897525	13600	13600	13600	13600	0
167	20250411	170900	168897525	13600	13600	13600	13600	0
168	20250411	170800	168897525	13600	13600	13600	13600	0
169	20250411	170700	168897525	13600	13600	13600	13600	0
170	20250411	170600	168897525	13600	13600	13600	13600	0
171	20250411	170500	168897525	13600	13600	13600	13600	0
172	20250411	170400	168897525	13600	13600	13600	13600	0
173	20250411	170300	168897525	13600	13600	13600	13600	0
174	20250411	170200	168897525	13600	13600	13600	13600	0
175	20250411	170100	168897525	13600	13600	13600	13600	0
176	20250411	170000	168897525	13600	13600	13600	13600	0
177	20250411	165900	168897525	13600	13600	13600	13600	0
178	20250411	165800	168897525	13600	13600	13600	13600	0
179	20250411	165700	168897525	13600	13600	13600	13600	0
180	20250411	165600	168897525	13600	13600	13600	13600	0
181	20250411	165500	168897525	13600	13600	13600	13600	0
182	20250411	165400	168897525	13600	13600	13600	13600	355
183	20250411	165300	168897525	13600	13600	13600	13600	0
184	20250411	165200	168897525	13600	13600	13600	13600	0
185	20250411	165100	168897525	13600	13600	13600	13600	0
186	20250411	165000	168897525	13600	13600	13600	13600	0
187	20250411	164900	168897525	13600	13600	13600	13600	0
188	20250411	164800	168897525	13600	13600	13600	13600	0
189	20250411	164700	168897525	13600	13600	13600	13600	0
190	20250411	164600	168897525	13600	13600	13600	13600	0
191	20250411	164500	168897525	13600	13600	13600	13600	0
192	20250411	164400	168897525	13600	13600	13600	13600	0
193	20250411	164300	168897525	13600	13600	13600	13600	0
194	20250411	164200	168897525	13600	13600	13600	13600	0
195	20250411	164100	168897525	13600	13600	13600	13600	0
196	20250411	164000	168897525	13600	13600	13600	13600	0
197	20250411	163900	168897525	13600	13600	13600	13600	0
198	20250411	163800	168897525	13600	13600	13600	13600	0
199	20250411	163700	168897525	13600	13600	13600	13600	0
200	20250411	163600	168897525	13600	13600	13600	13600	0
201	20250411	163500	168897525	13600	13600	13600	13600	0
202	20250411	163400	168897525	13600	13600	13600	13600	0
203	20250411	163300	168897525	13600	13600	13600	13600	0
204	20250411	163200	168897525	13600	13600	13600	13600	0
205	20250411	163100	168897525	13600	13600	13600	13600	0
206	20250411	163000	168897525	13600	13600	13600	13600	0
207	20250411	162900	168897525	13600	13600	13600	13600	0
208	20250411	162800	168897525	13600	13600	13600	13600	0
209	20250411	162700	168897525	13600	13600	13600	13600	0
210	20250411	162600	168897525	13600	13600	13600	13600	0
211	20250411	162500	168897525	13600	13600	13600	13600	0
212	20250411	162400	168897525	13600	13600	13600	13600	355
213	20250411	162300	168897525	13600	13600	13600	13600	0
214	20250411	162200	168897525	13600	13600	13600	13600	0
215	20250411	162100	168897525	13600	13600	13600	13600	0
216	20250411	162000	168897525	13600	13600	13600	13600	0
217	20250411	161900	168897525	13600	13600	13600	13600	0
218	20250411	161800	168897525	13600	13600	13600	13600	0
219	20250411	161700	168897525	13600	13600	13600	13600	0
220	20250411	161600	168897525	13600	13600	13600	13600	0
221	20250411	161500	168897525	13600	13600	13600	13600	0
222	20250411	161400	168897525	13600	13600	13600	13600	0
223	20250411	161300	168897525	13600	13600	13600	13600	0
224	20250411	161200	168897525	13600	13600	13600	13600	0
225	20250411	161100	168897525	13600	13600	13600	13600	0
226	20250411	161000	168897525	13600	13600	13600	13600	0
227	20250411	160900	168897525	13600	13600	13600	13600	0
228	20250411	160800	168897525	13600	13600	13600	13600	0
229	20250411	160700	168897525	13600	13600	13600	13600	0
230	20250411	160600	168897525	13600	13600	13600	13600	0
231	20250411	160500	168897525	13600	13600	13600	13600	0
232	20250411	160400	168897525	13600	13600	13600	13600	0
233	20250411	160300	168897525	13600	13600	13600	13600	0
234	20250411	160200	168897525	13600	13600	13600	13600	0
235	20250411	160100	168897525	13600	13600	13600	13600	0
236	20250411	160000	168897525	13600	13600	13600	13600	0
237	20250411	155900	168897525	13600	13600	13600	13600	0
238	20250411	155800	168897525	13600	13600	13600	13600	0
239	20250411	155700	168897525	13600	13600	13600	13600	0
240	20250411	155600	168897525	13600	13600	13600	13600	0
241	20250411	155500	168897525	13600	13600	13600	13600	0
242	20250411	155400	168897525	13600	13600	13600	13600	355
243	20250411	155300	168897525	13600	13600	13600	13600	0
244	20250411	155200	168897525	13600	13600	13600	13600	0
245	20250411	155100	168897525	13600	13600	13600	13600	0
246	20250411	155000	168897525	13600	13600	13600	13600	0
247	20250411	154900	168897525	13600	13600	13600	13600	0
248	20250411	154800	168897525	13600	13600	13600	13600	0
249	20250411	154700	168897525	13600	13600	13600	13600	0
250	20250411	154600	168897525	13600	13600	13600	13600	0
251	20250411	154500	168897525	13600	13600	13600	13600	0
252	20250411	154400	168897525	13600	13600	13600	13600	0
253	20250411	154300	168897525	13600	13600	13600	13600	0
254	20250411	154200	168897525	13600	13600	13600	13600	0
255	20250411	154100	168897525	13600	13600	13600	13600	0
256	20250411	154000	168897525	13600	13600	13600	13600	0
257	20250411	153900	168897525	13600	13600	13600	13600	0
258	20250411	153800	168897525	13600	13600	13600	13600	0
259	20250411	153700	168897525	13600	13600	13600	13600	0
260	20250411	153600	168897525	13600	13600	13600	13600	0
261	20250411	153500	168897525	13600	13600	13600	13600	0
262	20250411	153400	168897525	13600	13600	13600	13600	0
263	20250411	153300	168897525	13600	13600	13600	13600	0
264	20250411	153200	168897525	13600	13600	13600	13600	0
265	20250411	153100	168897525	13600	13600	13600	13600	0
266	20250411	153000	168897525	13600	13600	13600	13600	355
267	20250411	152900	164069525	13630	13630	13630	13630	0
268	20250411	152800	164069525	13630	13630	13630	13630	0
269	20250411	152700	164069525	13630	13630	13630	13630	0
270	20250411	152600	164069525	13630	13630	13630	13630	0
271	20250411	152500	164069525	13630	13630	13630	13630	0
272	20250411	152400	164069525	13630	13630	13630	13630	0
273	20250411	152300	164069525	13630	13630	13630	13630	0
274	20250411	152200	164069525	13630	13630	13630	13630	0
275	20250411	152100	164069525	13630	13630	13630	13630	0
276	20250411	152000	164069525	13630	13630	13630	13630	0
277	20250411	151900	164069525	13630	13570	13630	13560	87
278	20250411	151800	162887365	13570	13570	13570	13560	124
279	20250411	151700	161205415	13570	13570	13570	13570	26
280	20250411	151600	160852595	13570	13570	13570	13570	0
281	20250411	151500	160852595	13570	13570	13570	13570	2
282	20250411	151400	160825455	13570	13570	13570	13570	0
283	20250411	151300	160825455	13570	13570	13570	13570	0
284	20250411	151200	160825455	13570	13570	13570	13570	0
285	20250411	151100	160825455	13570	13570	13570	13570	0
286	20250411	151000	160825455	13570	13550	13570	13550	43
287	20250411	150900	160242355	13560	13560	13560	13560	0
288	20250411	150800	160242355	13560	13560	13560	13560	50
289	20250411	150700	159564355	13560	13560	13560	13560	30
290	20250411	150600	159157555	13570	13570	13570	13570	9
291	20250411	150500	159035425	13570	13570	13570	13570	0
292	20250411	150400	159035425	13570	13570	13570	13570	18
293	20250411	150300	158791165	13570	13570	13570	13570	0
294	20250411	150200	158791165	13570	13560	13570	13560	18
295	20250411	150100	158547065	13560	13560	13560	13560	0
296	20250411	150000	158547065	13560	13560	13560	13560	0
297	20250411	145900	158547065	13560	13560	13560	13560	4
298	20250411	145800	158492825	13550	13560	13580	13550	145
299	20250411	145700	156527385	13560	13560	13560	13560	14
300	20250411	145600	156337545	13550	13550	13550	13550	0
301	20250411	145500	156337545	13550	13550	13550	13550	20
302	20250411	145400	156066545	13570	13560	13570	13560	5
303	20250411	145300	155998735	13560	13550	13560	13550	74
304	20250411	145200	154995845	13550	13550	13550	13550	0
305	20250411	145100	154995845	13550	13550	13550	13550	20
306	20250411	145000	154724845	13560	13550	13560	13550	34
307	20250411	144900	154264105	13590	13590	13590	13590	0
308	20250411	144800	154264105	13590	13590	13590	13590	0
309	20250411	144700	154264105	13590	13590	13590	13590	0
310	20250411	144600	154264105	13590	13590	13590	13590	0
311	20250411	144500	154264105	13590	13590	13590	13590	0
312	20250411	144400	154264105	13590	13590	13590	13590	0
313	20250411	144300	154264105	13590	13580	13590	13580	56
314	20250411	144200	153503615	13590	13580	13590	13580	25
315	20250411	144100	153164105	13570	13570	13570	13570	0
316	20250411	144000	153164105	13570	13570	13570	13570	0
317	20250411	143900	153164105	13570	13560	13570	13560	1053
318	20250411	143800	138884475	13560	13560	13560	13560	72
319	20250411	143700	137908155	13590	13590	13590	13590	0
320	20250411	143600	137908155	13590	13590	13590	13590	0
321	20250411	143500	137908155	13590	13590	13590	13590	0
322	20250411	143400	137908155	13590	13590	13590	13590	0
323	20250411	143300	137908155	13590	13590	13590	13590	0
324	20250411	143200	137908155	13590	13590	13590	13590	0
325	20250411	143100	137908155	13590	13590	13590	13590	0
326	20250411	143000	137908155	13590	13590	13590	13590	0
327	20250411	142900	137908155	13590	13580	13590	13580	37
328	20250411	142800	137405685	13590	13590	13590	13590	0
329	20250411	142700	137405685	13590	13590	13590	13590	0
330	20250411	142600	137405685	13590	13590	13590	13590	3
331	20250411	142500	137364915	13590	13590	13590	13590	0
332	20250411	142400	137364915	13590	13590	13590	13590	0
333	20250411	142300	137364915	13590	13590	13590	13590	0
334	20250411	142200	137364915	13590	13590	13590	13590	206
335	20250411	142100	134565375	13590	13590	13590	13590	0
336	20250411	142000	134565375	13590	13590	13590	13590	2
337	20250411	141900	134538195	13590	13590	13590	13590	0
338	20250411	141800	134538195	13590	13590	13590	13590	0
339	20250411	141700	134538195	13590	13580	13590	13580	48
340	20250411	141600	133886025	13580	13580	13580	13580	0
341	20250411	141500	133886025	13580	13580	13580	13580	0
342	20250411	141400	133886025	13580	13570	13580	13570	283
343	20250411	141300	130042905	13590	13580	13590	13580	51
344	20250411	141200	129350315	13600	13600	13600	13600	0
345	20250411	141100	129350315	13600	13600	13600	13600	0
346	20250411	141000	129350315	13600	13600	13600	13600	1363
347	20250411	140900	110813515	13610	13610	13610	13610	0
348	20250411	140800	110813515	13610	13610	13610	13610	0
349	20250411	140700	110813515	13610	13610	13610	13610	24
350	20250411	140600	110486875	13620	13620	13620	13620	0
351	20250411	140500	110486875	13620	13620	13620	13620	0
352	20250411	140400	110486875	13620	13620	13620	13620	10
353	20250411	140300	110350675	13650	13650	13650	13650	0
354	20250411	140200	110350675	13650	13650	13650	13650	0
355	20250411	140100	110350675	13650	13650	13650	13650	0
356	20250411	140000	110350675	13650	13650	13650	13650	0
357	20250411	135900	110350675	13650	13650	13650	13650	0
358	20250411	135800	110350675	13650	13650	13650	13650	0
359	20250411	135700	110350675	13650	13650	13650	13650	0
360	20250411	135600	110350675	13650	13650	13650	13650	0
361	20250411	135500	110350675	13650	13650	13650	13650	0
362	20250411	135400	110350675	13650	13650	13650	13650	0
363	20250411	135300	110350675	13650	13650	13650	13650	0
364	20250411	135200	110350675	13650	13650	13650	13650	0
365	20250411	135100	110350675	13650	13650	13650	13650	0
366	20250411	135000	110350675	13650	13650	13650	13650	0
367	20250411	134900	110350675	13650	13650	13650	13650	0
368	20250411	134800	110350675	13650	13650	13650	13650	0
369	20250411	134700	110350675	13650	13650	13650	13650	0
370	20250411	134600	110350675	13650	13650	13650	13650	2
371	20250411	134500	110323375	13650	13650	13650	13650	0
372	20250411	134400	110323375	13650	13650	13650	13650	0
373	20250411	134300	110323375	13650	13650	13650	13650	0
374	20250411	134200	110323375	13650	13650	13650	13650	0
375	20250411	134100	110323375	13650	13650	13650	13650	0
376	20250411	134000	110323375	13650	13650	13650	13650	0
377	20250411	133900	110323375	13650	13650	13650	13650	0
378	20250411	133800	110323375	13650	13650	13650	13650	0
379	20250411	133700	110323375	13650	13650	13650	13650	0
380	20250411	133600	110323375	13650	13650	13650	13650	0
381	20250411	133500	110323375	13650	13650	13650	13650	0
382	20250411	133400	110323375	13650	13650	13650	13650	0
383	20250411	133300	110323375	13650	13650	13650	13650	0
384	20250411	133200	110323375	13650	13650	13650	13650	0
385	20250411	133100	110323375	13650	13650	13650	13650	0
386	20250411	133000	110323375	13650	13650	13650	13650	0
387	20250411	132900	110323375	13650	13650	13650	13650	0
388	20250411	132800	110323375	13650	13650	13650	13650	0
389	20250411	132700	110323375	13650	13650	13650	13650	8
390	20250411	132600	110214175	13650	13650	13650	13650	132
391	20250411	132500	108412375	13650	13670	13670	13650	132
392	20250411	132400	106609615	13680	13680	13680	13680	0
393	20250411	132300	106609615	13680	13680	13680	13680	0
394	20250411	132200	106609615	13680	13650	13680	13650	74
395	20250411	132100	105597755	13650	13650	13650	13650	0
396	20250411	132000	105597755	13650	13650	13650	13650	0
397	20250411	131900	105597755	13650	13650	13650	13650	1
398	20250411	131800	105584105	13640	13630	13640	13630	54
399	20250411	131700	104847665	13630	13630	13630	13630	0
400	20250411	131600	104847665	13630	13630	13630	13630	3
401	20250411	131500	104806775	13630	13630	13630	13630	0
402	20250411	131400	104806775	13630	13630	13630	13630	0
403	20250411	131300	104806775	13630	13630	13630	13630	20
404	20250411	131200	104534175	13630	13630	13630	13630	0
405	20250411	131100	104534175	13630	13600	13630	13600	184
406	20250411	131000	102029975	13640	13640	13640	13640	0
407	20250411	130900	102029975	13640	13630	13640	13630	9
408	20250411	130800	101907295	13630	13630	13630	13630	1
409	20250411	130700	101893665	13640	13630	13650	13630	44
410	20250411	130600	101293155	13650	13650	13650	13650	0
411	20250411	130500	101293155	13650	13650	13650	13650	0
412	20250411	130400	101293155	13650	13650	13650	13650	0
413	20250411	130300	101293155	13650	13650	13650	13650	0
414	20250411	130200	101293155	13650	13650	13650	13650	0
415	20250411	130100	101293155	13650	13650	13650	13650	0
416	20250411	130000	101293155	13650	13670	13670	13650	650
417	20250411	125900	92420635	13660	13660	13660	13660	0
418	20250411	125800	92420635	13660	13660	13660	13660	27
419	20250411	125700	92051815	13660	13660	13660	13660	0
420	20250411	125600	92051815	13660	13660	13660	13660	0
421	20250411	125500	92051815	13660	13660	13660	13660	0
422	20250411	125400	92051815	13660	13670	13670	13660	187
423	20250411	125300	89495675	13680	13680	13680	13680	0
424	20250411	125200	89495675	13680	13680	13680	13680	0
425	20250411	125100	89495675	13680	13680	13680	13680	0
426	20250411	125000	89495675	13680	13680	13680	13680	0
427	20250411	124900	89495675	13680	13680	13680	13680	0
428	20250411	124800	89495675	13680	13680	13680	13680	0
429	20250411	124700	89495675	13680	13680	13680	13680	0
430	20250411	124600	89495675	13680	13680	13680	13680	77
431	20250411	124500	88442315	13680	13680	13680	13680	0
432	20250411	124400	88442315	13680	13680	13680	13680	90
433	20250411	124300	87211115	13680	13680	13680	13680	0
434	20250411	124200	87211115	13680	13680	13680	13680	0
435	20250411	124100	87211115	13680	13680	13680	13680	0
436	20250411	124000	87211115	13680	13680	13680	13680	0
437	20250411	123900	87211115	13680	13680	13680	13680	0
438	20250411	123800	87211115	13680	13680	13680	13680	0
439	20250411	123700	87211115	13680	13680	13680	13680	1
440	20250411	123600	87197435	13670	13670	13670	13670	0
441	20250411	123500	87197435	13670	13670	13670	13670	0
442	20250411	123400	87197435	13670	13670	13670	13670	0
443	20250411	123300	87197435	13670	13670	13670	13670	2
444	20250411	123200	87170095	13690	13690	13690	13690	0
445	20250411	123100	87170095	13690	13690	13690	13690	0
446	20250411	123000	87170095	13690	13690	13690	13690	0
447	20250411	122900	87170095	13690	13690	13690	13690	0
448	20250411	122800	87170095	13690	13690	13690	13690	0
449	20250411	122700	87170095	13690	13690	13690	13690	0
450	20250411	122600	87170095	13690	13690	13690	13690	0
451	20250411	122500	87170095	13690	13690	13690	13690	0
452	20250411	122400	87170095	13690	13690	13690	13690	0
453	20250411	122300	87170095	13690	13690	13690	13690	0
454	20250411	122200	87170095	13690	13650	13690	13650	2
455	20250411	122100	87142755	13700	13700	13700	13700	0
456	20250411	122000	87142755	13700	13700	13700	13700	0
457	20250411	121900	87142755	13700	13700	13700	13700	2
458	20250411	121800	87115355	13700	13700	13700	13700	0
459	20250411	121700	87115355	13700	13700	13700	13700	0
460	20250411	121600	87115355	13700	13700	13700	13700	0
461	20250411	121500	87115355	13700	13700	13700	13700	0
462	20250411	121400	87115355	13700	13700	13700	13700	0
463	20250411	121300	87115355	13700	13700	13700	13700	0
464	20250411	121200	87115355	13700	13700	13700	13700	0
465	20250411	121100	87115355	13700	13700	13700	13700	2
466	20250411	121000	87087955	13700	13700	13700	13700	0
467	20250411	120900	87087955	13700	13700	13700	13700	0
468	20250411	120800	87087955	13700	13730	13730	13670	7
469	20250411	120700	86992065	13670	13650	13760	13650	58
470	20250411	120600	86196165	13680	13650	13700	13650	71
471	20250411	120500	85224815	13680	13680	13680	13680	0
472	20250411	120400	85224815	13680	13680	13680	13680	0
473	20250411	120300	85224815	13680	13680	13680	13680	0
474	20250411	120200	85224815	13680	13620	13690	13620	12
475	20250411	120100	85061005	13680	13620	13690	13620	10
476	20250411	120000	84924485	13660	13660	13660	13660	0
477	20250411	115900	84924485	13660	13610	13660	13610	158
478	20250411	115800	82767245	13650	13650	13650	13650	0
479	20250411	115700	82767245	13650	13650	13650	13650	0
480	20250411	115600	82767245	13650	13650	13650	13650	0
481	20250411	115500	82767245	13650	13650	13650	13650	0
482	20250411	115400	82767245	13650	13650	13650	13650	0
483	20250411	115300	82767245	13650	13650	13650	13650	0
484	20250411	115200	82767245	13650	13610	13650	13610	14
485	20250411	115100	82576185	13650	13610	13650	13610	11
486	20250411	115000	82426115	13620	13570	13650	13570	25
487	20250411	114900	82085485	13560	13610	13610	13550	251
488	20250411	114800	78683475	13640	13640	13640	13640	0
489	20250411	114700	78683475	13640	13640	13640	13640	0
490	20250411	114600	78683475	13640	13640	13640	13640	0
491	20250411	114500	78683475	13640	13640	13640	13640	0
492	20250411	114400	78683475	13640	13640	13640	13640	0
493	20250411	114300	78683475	13640	13640	13640	13640	1
494	20250411	114200	78669835	13620	13620	13620	13620	50
495	20250411	114100	77988835	13650	13650	13650	13650	0
496	20250411	114000	77988835	13650	13650	13650	13650	0
497	20250411	113900	77988835	13650	13650	13650	13650	0
498	20250411	113800	77988835	13650	13650	13650	13650	0
499	20250411	113700	77988835	13650	13590	13650	13580	560
500	20250411	113600	70351625	13570	13570	13570	13570	0
501	20250411	113500	70351625	13570	13570	13570	13570	0
502	20250411	113400	70351625	13570	13570	13570	13570	15
503	20250411	113300	70148075	13570	13600	13610	13550	393
504	20250411	113200	64822175	13620	13620	13620	13620	0
505	20250411	113100	64822175	13620	13620	13620	13620	0
506	20250411	113000	64822175	13620	13620	13620	13620	0
507	20250411	112900	64822175	13620	13620	13620	13620	0
508	20250411	112800	64822175	13620	13600	13620	13600	147
509	20250411	112700	62821835	13610	13610	13610	13610	0
510	20250411	112600	62821835	13610	13610	13610	13610	0
511	20250411	112500	62821835	13610	13610	13610	13610	0
512	20250411	112400	62821835	13610	13610	13610	13610	0
513	20250411	112300	62821835	13610	13610	13610	13610	0
514	20250411	112200	62821835	13610	13580	13610	13580	11
515	20250411	112100	62672285	13590	13590	13590	13590	0
516	20250411	112000	62672285	13590	13590	13590	13590	0
517	20250411	111900	62672285	13590	13590	13590	13590	0
518	20250411	111800	62672285	13590	13590	13590	13590	0
519	20250411	111700	62672285	13590	13540	13600	13540	11
520	20250411	111600	62522955	13530	13530	13530	13530	32
521	20250411	111500	62089995	13520	13520	13530	13510	1144
522	20250411	111400	46634195	13540	13540	13540	13540	36
523	20250411	111300	46146755	13570	13570	13570	13570	0
524	20250411	111200	46146755	13570	13570	13570	13570	0
525	20250411	111100	46146755	13570	13570	13570	13570	0
526	20250411	111000	46146755	13570	13570	13570	13570	0
527	20250411	110900	46146755	13570	13580	13580	13530	3
528	20250411	110800	46106075	13530	13590	13590	13530	24
529	20250411	110700	45780665	13530	13590	13600	13530	20
530	20250411	110600	45509525	13540	13540	13540	13540	0
531	20250411	110500	45509525	13540	13540	13540	13540	0
532	20250411	110400	45509525	13540	13540	13540	13540	0
533	20250411	110300	45509525	13540	13530	13540	13530	25
534	20250411	110200	45171035	13540	13530	13540	13530	34
535	20250411	110100	44711005	13560	13560	13560	13560	0
536	20250411	110000	44711005	13560	13560	13560	13560	0
537	20250411	105900	44711005	13560	13560	13560	13560	0
538	20250411	105800	44711005	13560	13560	13560	13560	0
539	20250411	105700	44711005	13560	13510	13620	13510	65
540	20250411	105600	43831335	13530	13530	13530	13530	1
541	20250411	105500	43817805	13490	13490	13490	13490	6
542	20250411	105400	43736865	13490	13490	13490	13490	0
543	20250411	105300	43736865	13490	13490	13490	13490	0
544	20250411	105200	43736865	13490	13490	13490	13490	0
545	20250411	105100	43736865	13490	13490	13490	13490	1
546	20250411	105000	43723375	13490	13460	13490	13460	41
547	20250411	104900	43170565	13455	13420	13455	13420	181
548	20250411	104800	40740540	13420	13420	13420	13420	0
549	20250411	104700	40740540	13420	13420	13420	13420	5
550	20250411	104600	40673440	13420	13420	13420	13420	0
551	20250411	104500	40673440	13420	13420	13420	13420	59
552	20250411	104400	39881660	13410	13410	13410	13410	0
553	20250411	104300	39881660	13410	13410	13410	13410	3
554	20250411	104200	39841430	13420	13430	13430	13420	205
555	20250411	104100	37088330	13440	13440	13440	13440	0
556	20250411	104000	37088330	13440	13440	13440	13440	231
557	20250411	103900	33983690	13450	13470	13480	13450	138
558	20250411	103800	32126630	13480	13480	13480	13480	89
559	20250411	103700	30926910	13470	13470	13470	13470	0
560	20250411	103600	30926910	13470	13470	13470	13470	0
561	20250411	103500	30926910	13470	13520	13520	13470	452
562	20250411	103400	24825420	13520	13520	13520	13520	20
563	20250411	103300	24555020	13520	13560	13560	13520	158
564	20250411	103200	22413930	13620	13620	13620	13620	0
565	20250411	103100	22413930	13620	13620	13620	13620	0
566	20250411	103000	22413930	13620	13620	13620	13620	0
567	20250411	102900	22413930	13620	13620	13620	13620	0
568	20250411	102800	22413930	13620	13620	13620	13620	0
569	20250411	102700	22413930	13620	13620	13620	13620	0
570	20250411	102600	22413930	13620	13620	13620	13620	0
571	20250411	102500	22413930	13620	13620	13620	13620	0
572	20250411	102400	22413930	13620	13620	13620	13620	0
573	20250411	102300	22413930	13620	13620	13620	13620	0
574	20250411	102200	22413930	13620	13620	13620	13620	0
575	20250411	102100	22413930	13620	13620	13620	13620	0
576	20250411	102000	22413930	13620	13620	13620	13620	0
577	20250411	101900	22413930	13620	13620	13620	13620	0
578	20250411	101800	22413930	13620	13620	13620	13620	0
579	20250411	101700	22413930	13620	13620	13620	13620	0
580	20250411	101600	22413930	13620	13620	13620	13620	0
581	20250411	101500	22413930	13620	13620	13620	13620	0
582	20250411	101400	22413930	13620	13620	13620	13620	0
583	20250411	101300	22413930	13620	13620	13620	13620	0
584	20250411	101200	22413930	13620	13620	13620	13620	0
585	20250411	101100	22413930	13620	13620	13620	13620	0
586	20250411	101000	22413930	13620	13620	13620	13620	0
587	20250411	100900	22413930	13620	13620	13620	13620	0
588	20250411	100800	22413930	13620	13620	13620	13620	0
589	20250411	100700	22413930	13620	13620	13620	13620	0
590	20250411	100600	22413930	13620	13620	13620	13620	1
591	20250411	100500	22400310	13590	13590	13640	13590	154
592	20250411	100400	20303540	13600	13600	13600	13600	0
593	20250411	100300	20303540	13600	13600	13600	13600	0
594	20250411	100200	20303540	13600	13600	13600	13600	0
595	20250411	100100	20303540	13600	13600	13600	13600	0
596	20250411	100000	20303540	13600	13630	13630	13600	25
597	20250411	095900	19963510	13600	13600	13600	13600	100
598	20250411	095800	18603510	13600	13600	13600	13600	0
599	20250411	095700	18603510	13600	13590	13600	13590	88
600	20250411	095600	17407560	13580	13580	13580	13580	0
601	20250411	095500	17407560	13580	13580	13580	13580	0
602	20250411	095400	17407560	13580	13580	13580	13580	0
603	20250411	095300	17407560	13580	13580	13580	13580	0
604	20250411	095200	17407560	13580	13580	13580	13580	0
605	20250411	095100	17407560	13580	13580	13580	13580	0
606	20250411	095000	17407560	13580	13580	13580	13580	21
607	20250411	094900	17122380	13580	13580	13580	13580	0
608	20250411	094800	17122380	13580	13580	13580	13580	0
609	20250411	094700	17122380	13580	13590	13590	13580	48
610	20250411	094600	16470070	13570	13570	13570	13570	0
611	20250411	094500	16470070	13570	13570	13570	13570	1
612	20250411	094400	16456500	13580	13560	13580	13560	24
613	20250411	094300	16131000	13570	13570	13570	13570	26
614	20250411	094200	15778180	13560	13550	13560	13550	51
615	20250411	094100	15087000	13600	13600	13600	13600	0
616	20250411	094000	15087000	13600	13600	13600	13600	75
617	20250411	093900	14067000	13600	13600	13600	13600	200
618	20250411	093800	11347000	13600	13600	13600	13600	0
619	20250411	093700	11347000	13600	13600	13600	13600	0
620	20250411	093600	11347000	13600	13600	13600	13600	1
621	20250411	093500	11333400	13620	13610	13620	13610	102
622	20250411	093400	9945060	13600	13620	13620	13600	49
623	20250411	093300	9278620	13620	13640	13640	13620	272
624	20250411	093200	5569610	13710	13710	13710	13710	0
625	20250411	093100	5569610	13710	13710	13710	13710	0
626	20250411	093000	5569610	13710	13710	13710	13710	0
627	20250411	092900	5569610	13710	13710	13710	13710	37
628	20250411	092800	5062340	13650	13650	13650	13650	0
629	20250411	092700	5062340	13650	13650	13650	13650	24
630	20250411	092600	4734740	13690	13690	13690	13690	0
631	20250411	092500	4734740	13690	13690	13690	13690	0
632	20250411	092400	4734740	13690	13690	13690	13690	0
633	20250411	092300	4734740	13690	13690	13690	13690	0
634	20250411	092200	4734740	13690	13670	13690	13670	147
635	20250411	092100	2724310	13670	13670	13670	13670	0
636	20250411	092000	2724310	13670	13670	13670	13670	0
637	20250411	091900	2724310	13670	13670	13670	13670	5
638	20250411	091800	2655960	13690	13700	13700	13690	6
639	20250411	091700	2573770	13740	13740	13740	13740	0
640	20250411	091600	2573770	13740	13740	13740	13740	5
641	20250411	091500	2505070	13770	13770	13770	13770	13
642	20250411	091400	2326060	13770	13770	13770	13770	0
643	20250411	091300	2326060	13770	13770	13770	13770	0
644	20250411	091200	2326060	13770	13810	13810	13770	11
645	20250411	091100	2174390	13710	13710	13710	13710	59
646	20250411	091000	1365500	13710	13710	13710	13710	0
647	20250411	090900	1365500	13710	13510	13710	13510	71
648	20250411	090800	394730	13490	13490	13490	13490	0
649	20250411	090700	394730	13490	13490	13490	13490	1
650	20250411	090600	381240	13680	13680	13680	13680	3
651	20250411	090500	340200	13440	13440	13440	13440	0
652	20250411	090400	340200	13440	13690	13690	13440	5
653	20250411	090300	272000	13600	13600	13600	13600	0
654	20250411	090200	272000	13600	13600	13600	13600	0
655	20250411	090100	272000	13600	13600	13600	13600	3
656	20250411	090000	231200	13600	13600	13600	13600	17