KissMeData/004840/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	182800	24405675	4130	4130	4130	4130	1073
3	20250411	182700	24405675	4130	4130	4130	4130	0
4	20250411	182600	24405675	4130	4130	4130	4130	0
5	20250411	182500	24405675	4130	4130	4130	4130	0
6	20250411	182400	24405675	4130	4130	4130	4130	0
7	20250411	182300	24405675	4130	4130	4130	4130	0
8	20250411	182200	24405675	4130	4130	4130	4130	0
9	20250411	182100	24405675	4130	4130	4130	4130	0
10	20250411	182000	24405675	4130	4130	4130	4130	0
11	20250411	181900	24405675	4130	4130	4130	4130	0
12	20250411	181800	24405675	4130	4130	4130	4130	0
13	20250411	181700	24405675	4130	4130	4130	4130	0
14	20250411	181600	24405675	4130	4130	4130	4130	0
15	20250411	181500	24405675	4130	4130	4130	4130	0
16	20250411	181400	24405675	4130	4130	4130	4130	0
17	20250411	181300	24405675	4130	4130	4130	4130	0
18	20250411	181200	24405675	4130	4130	4130	4130	0
19	20250411	181100	24405675	4130	4130	4130	4130	0
20	20250411	181000	24405675	4130	4130	4130	4130	0
21	20250411	180900	24405675	4130	4130	4130	4130	0
22	20250411	180800	24405675	4130	4130	4130	4130	0
23	20250411	180700	24405675	4130	4130	4130	4130	0
24	20250411	180600	24405675	4130	4130	4130	4130	0
25	20250411	180500	24405675	4130	4130	4130	4130	0
26	20250411	180400	24405675	4130	4130	4130	4130	0
27	20250411	180300	24405675	4130	4130	4130	4130	0
28	20250411	180200	24405675	4130	4130	4130	4130	0
29	20250411	180100	24405675	4130	4130	4130	4130	0
30	20250411	180000	24405675	4130	4130	4130	4130	0
31	20250411	175900	24405675	4130	4130	4130	4130	0
32	20250411	175800	24405675	4130	4130	4130	4130	1073
33	20250411	175700	24405675	4130	4130	4130	4130	0
34	20250411	175600	24405675	4130	4130	4130	4130	0
35	20250411	175500	24405675	4130	4130	4130	4130	0
36	20250411	175400	24405675	4130	4130	4130	4130	0
37	20250411	175300	24405675	4130	4130	4130	4130	0
38	20250411	175200	24405675	4130	4130	4130	4130	0
39	20250411	175100	24405675	4130	4130	4130	4130	0
40	20250411	175000	24405675	4130	4130	4130	4130	0
41	20250411	174900	24405675	4130	4130	4130	4130	0
42	20250411	174800	24405675	4130	4130	4130	4130	0
43	20250411	174700	24405675	4130	4130	4130	4130	0
44	20250411	174600	24405675	4130	4130	4130	4130	0
45	20250411	174500	24405675	4130	4130	4130	4130	0
46	20250411	174400	24405675	4130	4130	4130	4130	0
47	20250411	174300	24405675	4130	4130	4130	4130	0
48	20250411	174200	24405675	4130	4130	4130	4130	0
49	20250411	174100	24405675	4130	4130	4130	4130	0
50	20250411	174000	24405675	4130	4130	4130	4130	0
51	20250411	173900	24405675	4130	4130	4130	4130	0
52	20250411	173800	24405675	4130	4130	4130	4130	0
53	20250411	173700	24405675	4130	4130	4130	4130	0
54	20250411	173600	24405675	4130	4130	4130	4130	0
55	20250411	173500	24405675	4130	4130	4130	4130	0
56	20250411	173400	24405675	4130	4130	4130	4130	0
57	20250411	173300	24405675	4130	4130	4130	4130	0
58	20250411	173200	24405675	4130	4130	4130	4130	0
59	20250411	173100	24405675	4130	4130	4130	4130	0
60	20250411	173000	24405675	4130	4130	4130	4130	0
61	20250411	172900	24405675	4130	4130	4130	4130	0
62	20250411	172800	24405675	4130	4130	4130	4130	1073
63	20250411	172700	24405675	4130	4130	4130	4130	0
64	20250411	172600	24405675	4130	4130	4130	4130	0
65	20250411	172500	24405675	4130	4130	4130	4130	0
66	20250411	172400	24405675	4130	4130	4130	4130	0
67	20250411	172300	24405675	4130	4130	4130	4130	0
68	20250411	172200	24405675	4130	4130	4130	4130	0
69	20250411	172100	24405675	4130	4130	4130	4130	0
70	20250411	172000	24405675	4130	4130	4130	4130	0
71	20250411	171900	24405675	4130	4130	4130	4130	0
72	20250411	171800	24405675	4130	4130	4130	4130	0
73	20250411	171700	24405675	4130	4130	4130	4130	0
74	20250411	171600	24405675	4130	4130	4130	4130	0
75	20250411	171500	24405675	4130	4130	4130	4130	0
76	20250411	171400	24405675	4130	4130	4130	4130	0
77	20250411	171300	24405675	4130	4130	4130	4130	0
78	20250411	171200	24405675	4130	4130	4130	4130	0
79	20250411	171100	24405675	4130	4130	4130	4130	0
80	20250411	171000	24405675	4130	4130	4130	4130	0
81	20250411	170900	24405675	4130	4130	4130	4130	0
82	20250411	170800	24405675	4130	4130	4130	4130	0
83	20250411	170700	24405675	4130	4130	4130	4130	0
84	20250411	170600	24405675	4130	4130	4130	4130	0
85	20250411	170500	24405675	4130	4130	4130	4130	0
86	20250411	170400	24405675	4130	4130	4130	4130	0
87	20250411	170300	24405675	4130	4130	4130	4130	0
88	20250411	170200	24405675	4130	4130	4130	4130	0
89	20250411	170100	24405675	4130	4130	4130	4130	0
90	20250411	170000	24405675	4130	4130	4130	4130	0
91	20250411	165900	24405675	4130	4130	4130	4130	0
92	20250411	165800	24405675	4130	4130	4130	4130	1073
93	20250411	165700	24405675	4130	4130	4130	4130	0
94	20250411	165600	24405675	4130	4130	4130	4130	0
95	20250411	165500	24405675	4130	4130	4130	4130	0
96	20250411	165400	24405675	4130	4130	4130	4130	0
97	20250411	165300	24405675	4130	4130	4130	4130	0
98	20250411	165200	24405675	4130	4130	4130	4130	0
99	20250411	165100	24405675	4130	4130	4130	4130	0
100	20250411	165000	24405675	4130	4130	4130	4130	0
101	20250411	164900	24405675	4130	4130	4130	4130	0
102	20250411	164800	24405675	4130	4130	4130	4130	0
103	20250411	164700	24405675	4130	4130	4130	4130	0
104	20250411	164600	24405675	4130	4130	4130	4130	0
105	20250411	164500	24405675	4130	4130	4130	4130	0
106	20250411	164400	24405675	4130	4130	4130	4130	0
107	20250411	164300	24405675	4130	4130	4130	4130	0
108	20250411	164200	24405675	4130	4130	4130	4130	0
109	20250411	164100	24405675	4130	4130	4130	4130	0
110	20250411	164000	24405675	4130	4130	4130	4130	0
111	20250411	163900	24405675	4130	4130	4130	4130	0
112	20250411	163800	24405675	4130	4130	4130	4130	0
113	20250411	163700	24405675	4130	4130	4130	4130	0
114	20250411	163600	24405675	4130	4130	4130	4130	0
115	20250411	163500	24405675	4130	4130	4130	4130	0
116	20250411	163400	24405675	4130	4130	4130	4130	0
117	20250411	163300	24405675	4130	4130	4130	4130	0
118	20250411	163200	24405675	4130	4130	4130	4130	0
119	20250411	163100	24405675	4130	4130	4130	4130	0
120	20250411	163000	24405675	4130	4130	4130	4130	0
121	20250411	162900	24405675	4130	4130	4130	4130	0
122	20250411	162800	24405675	4130	4130	4130	4130	1073
123	20250411	162700	24405675	4130	4130	4130	4130	0
124	20250411	162600	24405675	4130	4130	4130	4130	0
125	20250411	162500	24405675	4130	4130	4130	4130	0
126	20250411	162400	24405675	4130	4130	4130	4130	0
127	20250411	162300	24405675	4130	4130	4130	4130	0
128	20250411	162200	24405675	4130	4130	4130	4130	0
129	20250411	162100	24405675	4130	4130	4130	4130	0
130	20250411	162000	24405675	4130	4130	4130	4130	0
131	20250411	161900	24405675	4130	4130	4130	4130	0
132	20250411	161800	24405675	4130	4130	4130	4130	0
133	20250411	161700	24405675	4130	4130	4130	4130	0
134	20250411	161600	24405675	4130	4130	4130	4130	0
135	20250411	161500	24405675	4130	4130	4130	4130	0
136	20250411	161400	24405675	4130	4130	4130	4130	0
137	20250411	161300	24405675	4130	4130	4130	4130	0
138	20250411	161200	24405675	4130	4130	4130	4130	0
139	20250411	161100	24405675	4130	4130	4130	4130	0
140	20250411	161000	24405675	4130	4130	4130	4130	0
141	20250411	160900	24405675	4130	4130	4130	4130	0
142	20250411	160800	24405675	4130	4130	4130	4130	0
143	20250411	160700	24405675	4130	4130	4130	4130	0
144	20250411	160600	24405675	4130	4130	4130	4130	0
145	20250411	160500	24405675	4130	4130	4130	4130	0
146	20250411	160400	24405675	4130	4130	4130	4130	0
147	20250411	160300	24405675	4130	4130	4130	4130	0
148	20250411	160200	24405675	4130	4130	4130	4130	0
149	20250411	160100	24405675	4130	4130	4130	4130	0
150	20250411	160000	24405675	4130	4130	4130	4130	0
151	20250411	155900	24405675	4130	4130	4130	4130	0
152	20250411	155800	24405675	4130	4130	4130	4130	1073
153	20250411	155700	24405675	4130	4130	4130	4130	0
154	20250411	155600	24405675	4130	4130	4130	4130	0
155	20250411	155500	24405675	4130	4130	4130	4130	0
156	20250411	155400	24405675	4130	4130	4130	4130	0
157	20250411	155300	24405675	4130	4130	4130	4130	0
158	20250411	155200	24405675	4130	4130	4130	4130	0
159	20250411	155100	24405675	4130	4130	4130	4130	0
160	20250411	155000	24405675	4130	4130	4130	4130	0
161	20250411	154900	24405675	4130	4130	4130	4130	0
162	20250411	154800	24405675	4130	4130	4130	4130	0
163	20250411	154700	24405675	4130	4130	4130	4130	0
164	20250411	154600	24405675	4130	4130	4130	4130	0
165	20250411	154500	24405675	4130	4130	4130	4130	0
166	20250411	154400	24405675	4130	4130	4130	4130	0
167	20250411	154300	24405675	4130	4130	4130	4130	0
168	20250411	154200	24405675	4130	4130	4130	4130	0
169	20250411	154100	24405675	4130	4130	4130	4130	0
170	20250411	154000	24405675	4130	4130	4130	4130	0
171	20250411	153900	24405675	4130	4130	4130	4130	0
172	20250411	153800	24405675	4130	4130	4130	4130	0
173	20250411	153700	24405675	4130	4130	4130	4130	0
174	20250411	153600	24405675	4130	4130	4130	4130	0
175	20250411	153500	24405675	4130	4130	4130	4130	0
176	20250411	153400	24405675	4130	4130	4130	4130	0
177	20250411	153300	24405675	4130	4130	4130	4130	0
178	20250411	153200	24405675	4130	4130	4130	4130	0
179	20250411	153100	24405675	4130	4130	4130	4130	0
180	20250411	153000	24405675	4130	4130	4130	4130	1073
181	20250411	152900	19974185	4105	4105	4105	4105	0
182	20250411	152800	19974185	4105	4105	4105	4105	0
183	20250411	152700	19974185	4105	4105	4105	4105	0
184	20250411	152600	19974185	4105	4105	4105	4105	0
185	20250411	152500	19974185	4105	4105	4105	4105	0
186	20250411	152400	19974185	4105	4105	4105	4105	0
187	20250411	152300	19974185	4105	4105	4105	4105	0
188	20250411	152200	19974185	4105	4105	4105	4105	0
189	20250411	152100	19974185	4105	4105	4105	4105	0
190	20250411	152000	19974185	4105	4105	4105	4105	0
191	20250411	151900	19974185	4105	4095	4105	4095	44
192	20250411	151800	19793975	4115	4115	4115	4115	0
193	20250411	151700	19793975	4115	4115	4115	4115	0
194	20250411	151600	19793975	4115	4115	4115	4115	0
195	20250411	151500	19793975	4115	4115	4115	4115	0
196	20250411	151400	19793975	4115	4115	4115	4115	0
197	20250411	151300	19793975	4115	4115	4115	4115	0
198	20250411	151200	19793975	4115	4115	4115	4115	0
199	20250411	151100	19793975	4115	4115	4115	4115	0
200	20250411	151000	19793975	4115	4115	4115	4115	0
201	20250411	150900	19793975	4115	4115	4115	4115	1
202	20250411	150800	19789860	4115	4115	4115	4115	0
203	20250411	150700	19789860	4115	4115	4115	4115	0
204	20250411	150600	19789860	4115	4115	4115	4115	2
205	20250411	150500	19781630	4115	4115	4115	4115	0
206	20250411	150400	19781630	4115	4115	4115	4115	0
207	20250411	150300	19781630	4115	4115	4115	4115	0
208	20250411	150200	19781630	4115	4115	4115	4115	10
209	20250411	150100	19740480	4090	4090	4090	4090	0
210	20250411	150000	19740480	4090	4090	4090	4090	8
211	20250411	145900	19707760	4090	4090	4090	4090	4
212	20250411	145800	19691400	4090	4090	4095	4090	11
213	20250411	145700	19646400	4090	4090	4090	4090	6
214	20250411	145600	19621860	4095	4095	4095	4095	4
215	20250411	145500	19605480	4095	4095	4095	4095	4
216	20250411	145400	19589100	4095	4095	4095	4095	8
217	20250411	145300	19556340	4095	4090	4095	4090	89
218	20250411	145200	19191900	4090	4090	4090	4090	6
219	20250411	145100	19167360	4095	4090	4095	4090	106
220	20250411	145000	18733320	4090	4095	4095	4090	5
221	20250411	144900	18712865	4095	4090	4095	4090	8
222	20250411	144800	18680135	4090	4090	4090	4090	6
223	20250411	144700	18655595	4090	4090	4090	4090	3
224	20250411	144600	18643325	4090	4090	4090	4090	6
225	20250411	144500	18618785	4095	4090	4095	4090	4
226	20250411	144400	18602415	4095	4090	4095	4090	8
227	20250411	144300	18569685	4090	4090	4095	4090	6
228	20250411	144200	18545135	4090	4090	4090	4090	4
229	20250411	144100	18528775	4090	4090	4095	4090	7
230	20250411	144000	18500130	4090	4090	4090	4090	6
231	20250411	143900	18475590	4095	4090	4095	4090	4
232	20250411	143800	18459220	4115	4105	4115	4090	8
233	20250411	143700	18426410	4090	4090	4090	4090	6
234	20250411	143600	18401870	4090	4090	4090	4090	4
235	20250411	143500	18385510	4090	4090	4090	4090	7
236	20250411	143400	18356880	4090	4090	4090	4090	6
237	20250411	143300	18332340	4090	4090	4090	4090	4
238	20250411	143200	18315980	4090	4090	4090	4090	4
239	20250411	143100	18299620	4090	4090	4090	4090	37
240	20250411	143000	18148290	4095	4095	4095	4095	2
241	20250411	142900	18140100	4090	4090	4090	4090	9
242	20250411	142800	18103290	4095	4095	4095	4095	4
243	20250411	142700	18086910	4095	4095	4095	4095	4
244	20250411	142600	18070530	4095	4100	4100	4090	6
245	20250411	142500	18045960	4090	4100	4100	4090	6
246	20250411	142400	18021400	4100	4100	4100	4100	4
247	20250411	142300	18005000	4100	4100	4100	4100	7
248	20250411	142200	17976300	4100	4100	4100	4100	6
249	20250411	142100	17951700	4100	4100	4100	4100	4
250	20250411	142000	17935300	4100	4100	4100	4100	6
251	20250411	141900	17910700	4100	4100	4100	4100	6
252	20250411	141800	17886100	4100	4100	4100	4100	4
253	20250411	141700	17869700	4100	4100	4100	4100	7
254	20250411	141600	17841000	4100	4100	4110	4100	44
255	20250411	141500	17660200	4100	4100	4100	4100	6
256	20250411	141400	17635600	4100	4100	4100	4100	6
257	20250411	141300	17611000	4100	4100	4100	4100	4
258	20250411	141200	17594600	4100	4100	4100	4100	6
259	20250411	141100	17570000	4100	4100	4100	4100	7
260	20250411	141000	17541300	4100	4100	4100	4100	4
261	20250411	140900	17524900	4100	4100	4100	4100	6
262	20250411	140800	17500300	4100	4100	4100	4100	6
263	20250411	140700	17475700	4100	4090	4100	4090	6
264	20250411	140600	17451140	4090	4090	4090	4090	4
265	20250411	140500	17434780	4090	4085	4090	4085	9
266	20250411	140400	17397995	4085	4085	4085	4085	4
267	20250411	140300	17381655	4085	4085	4085	4085	4
268	20250411	140200	17365315	4085	4085	4085	4085	8
269	20250411	140100	17332635	4085	4085	4085	4085	4
270	20250411	140000	17316295	4085	4085	4085	4085	4
271	20250411	135900	17299955	4085	4085	4085	4085	9
272	20250411	135800	17263190	4085	4085	4085	4085	4
273	20250411	135700	17246850	4085	4085	4085	4085	4
274	20250411	135600	17230510	4085	4085	4085	4085	8
275	20250411	135500	17197830	4085	4085	4085	4085	4
276	20250411	135400	17181490	4085	4085	4085	4085	4
277	20250411	135300	17165150	4085	4085	4085	4085	9
278	20250411	135200	17128385	4085	4085	4085	4085	4
279	20250411	135100	17112045	4085	4085	4085	4085	4
280	20250411	135000	17095705	4085	4085	4085	4085	8
281	20250411	134900	17063025	4085	4085	4085	4085	4
282	20250411	134800	17046685	4085	4085	4085	4085	4
283	20250411	134700	17030345	4085	4085	4085	4085	9
284	20250411	134600	16993580	4085	4085	4085	4085	4
285	20250411	134500	16977240	4085	4085	4085	4085	4
286	20250411	134400	16960900	4085	4085	4085	4085	4
287	20250411	134300	16944560	4085	4085	4085	4085	8
288	20250411	134200	16911880	4085	4085	4085	4085	4
289	20250411	134100	16895540	4085	4090	4105	4085	255
290	20250411	134000	15850125	4090	4085	4100	4085	106
291	20250411	133900	15415605	4100	4095	4100	4095	114
292	20250411	133800	14948225	4095	4095	4095	4095	6
293	20250411	133700	14923655	4095	4095	4095	4095	4
294	20250411	133600	14907275	4085	4095	4095	4085	17
295	20250411	133500	14837690	4095	4095	4095	4095	4
296	20250411	133400	14821310	4095	4085	4100	4085	9
297	20250411	133300	14784480	4090	4090	4090	4090	4
298	20250411	133200	14768120	4100	4090	4100	4090	17
299	20250411	133100	14698480	4090	4085	4095	4085	13
300	20250411	133000	14645275	4085	4085	4085	4085	6
301	20250411	132900	14620765	4085	4085	4085	4085	5
302	20250411	132800	14600340	4085	4085	4085	4085	6
303	20250411	132700	14575830	4085	4085	4085	4085	6
304	20250411	132600	14551320	4085	4085	4085	4085	4
305	20250411	132500	14534980	4085	4085	4085	4085	6
306	20250411	132400	14510470	4085	4085	4085	4085	6
307	20250411	132300	14485960	4085	4085	4085	4085	5
308	20250411	132200	14465535	4085	4085	4085	4085	6
309	20250411	132100	14441025	4085	4085	4085	4085	6
310	20250411	132000	14416515	4085	4085	4085	4085	4
311	20250411	131900	14400175	4085	4085	4085	4085	26
312	20250411	131800	14293965	4085	4085	4085	4085	6
313	20250411	131700	14269455	4085	4080	4085	4080	7
314	20250411	131600	14240880	4080	4080	4080	4080	4
315	20250411	131500	14224560	4080	4080	4080	4080	8
316	20250411	131400	14191920	4080	4080	4080	4080	4
317	20250411	131300	14175600	4080	4080	4080	4080	4
318	20250411	131200	14159280	4080	4080	4080	4080	4
319	20250411	131100	14142960	4080	4080	4080	4080	9
320	20250411	131000	14106240	4080	4080	4080	4080	4
321	20250411	130900	14089920	4080	4080	4080	4080	4
322	20250411	130800	14073600	4080	4080	4080	4080	8
323	20250411	130700	14040960	4080	4080	4080	4080	4
324	20250411	130600	14024640	4080	4080	4080	4080	6
325	20250411	130500	14000160	4105	4085	4105	4085	6
326	20250411	130400	13975630	4080	4080	4080	4080	6
327	20250411	130300	13951150	4075	4080	4080	4075	6
328	20250411	130200	13926695	4080	4080	4080	4080	6
329	20250411	130100	13902215	4080	4085	4085	4080	6
330	20250411	130000	13877730	4080	4080	4080	4080	4
331	20250411	125900	13861410	4080	4080	4080	4080	7
332	20250411	125800	13832850	4080	4085	4085	4080	6
333	20250411	125700	13808350	4105	4075	4105	4075	5
334	20250411	125600	13787945	4075	4075	4075	4075	6
335	20250411	125500	13763495	4080	4080	4080	4080	6
336	20250411	125400	13739015	4080	4085	4105	4080	6
337	20250411	125300	13714495	4080	4075	4080	4075	6
338	20250411	125200	13690035	4075	4075	4075	4075	6
339	20250411	125100	13665585	4075	4075	4075	4075	2
340	20250411	125000	13657435	4080	4080	4080	4080	6
341	20250411	124900	13632955	4085	4085	4085	4080	7
342	20250411	124800	13604370	4095	4080	4095	4075	6
343	20250411	124700	13579880	4080	4080	4085	4080	5
344	20250411	124600	13559470	4095	4075	4095	4075	5
345	20250411	124500	13539055	4075	4080	4080	4075	6
346	20250411	124400	13514595	4080	4080	4080	4080	6
347	20250411	124300	13490115	4085	4095	4095	4085	4
348	20250411	124200	13473765	4080	4080	4080	4080	7
349	20250411	124100	13445205	4085	4105	4105	4085	5
350	20250411	124000	13424760	4085	4085	4105	4075	7
351	20250411	123900	13396165	4075	4075	4075	4075	6
352	20250411	123800	13371715	4075	4075	4075	4075	6
353	20250411	123700	13347265	4075	4075	4075	4075	2
354	20250411	123600	13339115	4075	4080	4080	4075	6
355	20250411	123500	13314645	4080	4080	4080	4080	7
356	20250411	123400	13286085	4085	4080	4085	4080	4
357	20250411	123300	13269755	4085	4090	4090	4085	6
358	20250411	123200	13245235	4090	4090	4090	4090	6
359	20250411	123100	13220695	4110	4085	4110	4085	9
360	20250411	123000	13183850	4075	4075	4075	4075	7
361	20250411	122900	13155325	4075	4075	4075	4075	6
362	20250411	122800	13130875	4075	4075	4075	4075	8
363	20250411	122700	13098275	4075	4075	4075	4075	6
364	20250411	122600	13073825	4075	4075	4075	4075	6
365	20250411	122500	13049375	4075	4075	4075	4075	2
366	20250411	122400	13041225	4075	4075	4075	4075	6
367	20250411	122300	13016775	4075	4075	4075	4075	7
368	20250411	122200	12988250	4085	4075	4085	4075	4
369	20250411	122100	12971930	4075	4075	4075	4075	6
370	20250411	122000	12947480	4080	4080	4080	4075	6
371	20250411	121900	12923010	4080	4080	4080	4080	6
372	20250411	121800	12898530	4080	4080	4080	4080	7
373	20250411	121700	12869970	4085	4080	4085	4080	4
374	20250411	121600	12853640	4085	4080	4085	4080	4
375	20250411	121500	12837310	4085	4080	4085	4080	8
376	20250411	121400	12804650	4075	4075	4075	4075	6
377	20250411	121300	12780200	4075	4075	4075	4075	4
378	20250411	121200	12763900	4075	4075	4080	4075	7
379	20250411	121100	12735365	4075	4075	4075	4075	4
380	20250411	121000	12719065	4075	4075	4075	4075	6
381	20250411	120900	12694615	4075	4075	4075	4075	6
382	20250411	120800	12670165	4075	4075	4075	4075	2
383	20250411	120700	12662015	4085	4075	4085	4075	8
384	20250411	120600	12629375	4105	4075	4105	4075	15
385	20250411	120500	12568000	4075	4075	4075	4075	4
386	20250411	120400	12551700	4075	4075	4075	4075	4
387	20250411	120300	12535400	4075	4075	4075	4075	8
388	20250411	120200	12502800	4085	4085	4085	4085	2
389	20250411	120100	12494630	4085	4075	4085	4075	6
390	20250411	120000	12470160	4075	4075	4075	4075	9
391	20250411	115900	12433485	4075	4075	4075	4075	4
392	20250411	115800	12417185	4075	4075	4075	4075	4
393	20250411	115700	12400885	4075	4075	4075	4075	8
394	20250411	115600	12368285	4075	4075	4075	4075	4
395	20250411	115500	12351985	4075	4075	4075	4075	4
396	20250411	115400	12335685	4075	4075	4075	4075	9
397	20250411	115300	12299010	4075	4075	4075	4075	4
398	20250411	115200	12282710	4075	4075	4075	4075	4
399	20250411	115100	12266410	4075	4075	4075	4075	8
400	20250411	115000	12233810	4075	4075	4075	4075	4
401	20250411	114900	12217510	4075	4075	4075	4075	4
402	20250411	114800	12201210	4075	4080	4080	4075	9
403	20250411	114700	12164525	4080	4080	4080	4080	4
404	20250411	114600	12148205	4080	4080	4080	4080	4
405	20250411	114500	12131885	4080	4080	4080	4080	8
406	20250411	114400	12099245	4080	4080	4080	4080	4
407	20250411	114300	12082925	4080	4080	4080	4080	4
408	20250411	114200	12066605	4085	4080	4085	4080	7
409	20250411	114100	12038035	4080	4080	4080	4080	4
410	20250411	114000	12021715	4080	4080	4080	4080	8
411	20250411	113900	11989075	4080	4080	4080	4080	5
412	20250411	113800	11968675	4080	4080	4080	4080	4
413	20250411	113700	11952355	4080	4085	4095	4080	16
414	20250411	113600	11886950	4080	4075	4080	4075	4
415	20250411	113500	11870640	4075	4075	4075	4075	7
416	20250411	113400	11842115	4075	4075	4085	4075	11
417	20250411	113300	11797240	4075	4075	4075	4075	4
418	20250411	113200	11780940	4075	4075	4075	4075	6
419	20250411	113100	11756490	4075	4075	4075	4075	6
420	20250411	113000	11732040	4075	4075	4075	4075	4
421	20250411	112900	11715740	4075	4075	4075	4075	7
422	20250411	112800	11687215	4075	4075	4075	4075	6
423	20250411	112700	11662765	4075	4075	4075	4075	4
424	20250411	112600	11646465	4075	4075	4075	4075	6
425	20250411	112500	11622015	4075	4075	4075	4075	8
426	20250411	112400	11589415	4075	4075	4075	4075	5
427	20250411	112300	11569040	4080	4075	4080	4075	6
428	20250411	112200	11544570	4080	4080	4080	4080	6
429	20250411	112100	11520090	4095	4085	4095	4085	50
430	20250411	112000	11315360	4075	4075	4075	4075	8
431	20250411	111900	11282760	4075	4075	4075	4075	4
432	20250411	111800	11266460	4075	4075	4075	4075	4
433	20250411	111700	11250160	4075	4075	4075	4075	9
434	20250411	111600	11213485	4075	4075	4075	4075	4
435	20250411	111500	11197185	4075	4075	4075	4075	4
436	20250411	111400	11180885	4075	4075	4075	4075	8
437	20250411	111300	11148285	4075	4075	4075	4075	4
438	20250411	111200	11131985	4075	4075	4075	4075	5
439	20250411	111100	11111610	4075	4075	4075	4075	8
440	20250411	111000	11079010	4075	4075	4075	4075	4
441	20250411	110900	11062710	4075	4075	4075	4075	4
442	20250411	110800	11046410	4075	4080	4095	4075	606
443	20250411	110700	8565235	4080	4080	4080	4080	6
444	20250411	110600	8540755	4085	4085	4085	4085	88
445	20250411	110500	8181275	4085	4085	4085	4085	6
446	20250411	110400	8156765	4085	4085	4085	4085	6
447	20250411	110300	8132255	4080	4080	4080	4080	4
448	20250411	110200	8115935	4080	4080	4080	4080	6
449	20250411	110100	8091455	4080	4080	4080	4080	4
450	20250411	110000	8075135	4080	4080	4080	4080	7
451	20250411	105900	8046575	4080	4080	4080	4080	6
452	20250411	105800	8022095	4080	4080	4080	4080	4
453	20250411	105700	8005775	4080	4080	4080	4080	6
454	20250411	105600	7981295	4080	4080	4080	4080	6
455	20250411	105500	7956815	4080	4080	4080	4080	4
456	20250411	105400	7940495	4080	4080	4080	4080	7
457	20250411	105300	7911935	4080	4080	4080	4080	6
458	20250411	105200	7887455	4080	4080	4080	4080	4
459	20250411	105100	7871135	4080	4080	4080	4080	6
460	20250411	105000	7846655	4080	4080	4080	4080	6
461	20250411	104900	7822175	4080	4080	4080	4080	4
462	20250411	104800	7805855	4080	4080	4080	4080	7
463	20250411	104700	7777295	4080	4080	4080	4080	6
464	20250411	104600	7752815	4080	4080	4080	4080	4
465	20250411	104500	7736495	4080	4080	4080	4080	6
466	20250411	104400	7712015	4080	4080	4080	4080	6
467	20250411	104300	7687535	4080	4080	4080	4080	4
468	20250411	104200	7671215	4080	4080	4080	4080	7
469	20250411	104100	7642655	4080	4080	4080	4080	6
470	20250411	104000	7618175	4080	4080	4080	4080	4
471	20250411	103900	7601855	4080	4080	4080	4080	6
472	20250411	103800	7577375	4080	4080	4080	4080	49
473	20250411	103700	7377455	4080	4080	4080	4080	6
474	20250411	103600	7352975	4080	4080	4080	4080	7
475	20250411	103500	7324415	4080	4080	4080	4080	4
476	20250411	103400	7308095	4080	4080	4080	4080	8
477	20250411	103300	7275455	4080	4080	4080	4080	6
478	20250411	103200	7250975	4080	4080	4080	4080	4
479	20250411	103100	7234655	4080	4080	4080	4080	6
480	20250411	103000	7210175	4080	4080	4080	4080	7
481	20250411	102900	7181615	4080	4080	4080	4080	2
482	20250411	102800	7173455	4090	4080	4090	4080	8
483	20250411	102700	7140795	4080	4080	4080	4080	6
484	20250411	102600	7116315	4080	4080	4080	4080	2
485	20250411	102500	7108155	4080	4080	4080	4080	6
486	20250411	102400	7083675	4080	4080	4080	4080	7
487	20250411	102300	7055115	4110	4080	4110	4080	29
488	20250411	102200	6936120	4080	4080	4080	4080	4
489	20250411	102100	6919800	4080	4075	4080	4075	8
490	20250411	102000	6887180	4075	4075	4075	4075	2
491	20250411	101900	6879030	4075	4080	4080	4075	8
492	20250411	101800	6846420	4075	4075	4080	4075	7
493	20250411	101700	6817885	4080	4075	4080	4075	360
494	20250411	101600	5349095	4075	4080	4080	4075	414
495	20250411	101500	3660255	4080	4080	4080	4080	24
496	20250411	101400	3562335	4080	4080	4080	4080	38
497	20250411	101300	3407295	4080	4080	4080	4080	8
498	20250411	101200	3374655	4100	4080	4100	4080	8
499	20250411	101100	3341955	4080	4080	4080	4075	6
500	20250411	101000	3317485	4075	4090	4090	4075	4
501	20250411	100900	3301155	4075	4075	4075	4075	6
502	20250411	100800	3276705	4095	4075	4095	4075	74
503	20250411	100700	2973775	4075	4075	4075	4075	4
504	20250411	100600	2957475	4075	4075	4075	4075	5
505	20250411	100500	2937100	4075	4075	4075	4075	8
506	20250411	100400	2904500	4075	4075	4075	4075	4
507	20250411	100300	2888200	4075	4075	4075	4075	6
508	20250411	100200	2863750	4075	4080	4080	4075	4
509	20250411	100100	2847440	4075	4080	4080	4075	240
510	20250411	100000	1868260	4080	4085	4085	4080	41
511	20250411	095900	1700790	4085	4085	4085	4085	6
512	20250411	095800	1676280	4085	4085	4085	4085	3
513	20250411	095700	1664025	4085	4080	4085	4080	6
514	20250411	095600	1639530	4080	4080	4080	4080	5
515	20250411	095500	1619130	4080	4080	4080	4080	6
516	20250411	095400	1594650	4080	4080	4080	4080	6
517	20250411	095300	1570170	4080	4080	4080	4080	13
518	20250411	095200	1517130	4080	4080	4080	4080	6
519	20250411	095100	1492650	4080	4080	4080	4080	6
520	20250411	095000	1468170	4080	4080	4080	4080	5
521	20250411	094900	1447770	4080	4080	4080	4080	6
522	20250411	094800	1423290	4080	4080	4080	4080	6
523	20250411	094700	1398810	4080	4075	4105	4075	17
524	20250411	094600	1329205	4100	4075	4100	4075	22
525	20250411	094500	1239155	4075	4075	4075	4075	3
526	20250411	094400	1226930	4075	4075	4075	4075	6
527	20250411	094300	1202480	4075	4075	4075	4075	15
528	20250411	094200	1141355	4100	4075	4105	4075	22
529	20250411	094100	1051435	4075	4075	4075	4075	6
530	20250411	094000	1026985	4075	4075	4075	4075	58
531	20250411	093900	790635	4110	4110	4110	4110	0
532	20250411	093800	790635	4110	4110	4110	4110	0
533	20250411	093700	790635	4110	4110	4110	4110	0
534	20250411	093600	790635	4110	4110	4110	4110	1
535	20250411	093500	786525	4105	4105	4105	4105	0
536	20250411	093400	786525	4105	4105	4105	4105	0
537	20250411	093300	786525	4105	4105	4105	4105	0
538	20250411	093200	786525	4105	4105	4105	4105	0
539	20250411	093100	786525	4105	4105	4105	4105	1
540	20250411	093000	782420	4075	4075	4075	4075	5
541	20250411	092900	762045	4075	4075	4075	4075	0
542	20250411	092800	762045	4075	4075	4075	4075	0
543	20250411	092700	762045	4075	4075	4075	4075	9
544	20250411	092600	725370	4065	4065	4065	4065	0
545	20250411	092500	725370	4065	4065	4065	4065	0
546	20250411	092400	725370	4065	4065	4065	4065	0
547	20250411	092300	725370	4065	4065	4065	4065	0
548	20250411	092200	725370	4065	4065	4065	4065	0
549	20250411	092100	725370	4065	4065	4065	4065	14
550	20250411	092000	668460	4065	4065	4065	4065	102
551	20250411	091900	253830	4065	4065	4065	4065	0
552	20250411	091800	253830	4065	4065	4065	4065	0
553	20250411	091700	253830	4065	4065	4065	4065	0
554	20250411	091600	253830	4065	4065	4065	4065	0
555	20250411	091500	253830	4065	4060	4065	4060	31
556	20250411	091400	127875	4125	4125	4125	4125	0
557	20250411	091300	127875	4125	4125	4125	4125	0
558	20250411	091200	127875	4125	4125	4125	4125	0
559	20250411	091100	127875	4125	4125	4125	4125	0
560	20250411	091000	127875	4125	4125	4125	4125	2
561	20250411	090900	119625	4125	4125	4125	4125	10
562	20250411	090800	78375	4085	4085	4085	4085	0
563	20250411	090700	78375	4085	4085	4085	4085	2
564	20250411	090600	70205	4125	4125	4125	4125	0
565	20250411	090500	70205	4125	4125	4125	4125	0
566	20250411	090400	70205	4125	4125	4125	4125	0
567	20250411	090300	70205	4125	4125	4125	4125	0
568	20250411	090200	70205	4125	4125	4125	4125	0
569	20250411	090100	70205	4125	4125	4125	4125	0
570	20250411	090000	70205	4125	4130	4130	4125	17