KissMeData/081580/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	193700	41264675	2705	2705	2705	2705	620
3	20250411	193600	41264675	2705	2705	2705	2705	0
4	20250411	193500	41264675	2705	2705	2705	2705	0
5	20250411	193400	41264675	2705	2705	2705	2705	0
6	20250411	193300	41264675	2705	2705	2705	2705	0
7	20250411	193200	41264675	2705	2705	2705	2705	0
8	20250411	193100	41264675	2705	2705	2705	2705	0
9	20250411	193000	41264675	2705	2705	2705	2705	0
10	20250411	192900	41264675	2705	2705	2705	2705	0
11	20250411	192800	41264675	2705	2705	2705	2705	0
12	20250411	192700	41264675	2705	2705	2705	2705	0
13	20250411	192600	41264675	2705	2705	2705	2705	0
14	20250411	192500	41264675	2705	2705	2705	2705	0
15	20250411	192400	41264675	2705	2705	2705	2705	0
16	20250411	192300	41264675	2705	2705	2705	2705	0
17	20250411	192200	41264675	2705	2705	2705	2705	0
18	20250411	192100	41264675	2705	2705	2705	2705	0
19	20250411	192000	41264675	2705	2705	2705	2705	0
20	20250411	191900	41264675	2705	2705	2705	2705	0
21	20250411	191800	41264675	2705	2705	2705	2705	0
22	20250411	191700	41264675	2705	2705	2705	2705	0
23	20250411	191600	41264675	2705	2705	2705	2705	0
24	20250411	191500	41264675	2705	2705	2705	2705	0
25	20250411	191400	41264675	2705	2705	2705	2705	0
26	20250411	191300	41264675	2705	2705	2705	2705	0
27	20250411	191200	41264675	2705	2705	2705	2705	0
28	20250411	191100	41264675	2705	2705	2705	2705	0
29	20250411	191000	41264675	2705	2705	2705	2705	0
30	20250411	190900	41264675	2705	2705	2705	2705	0
31	20250411	190800	41264675	2705	2705	2705	2705	0
32	20250411	190700	41264675	2705	2705	2705	2705	620
33	20250411	190600	41264675	2705	2705	2705	2705	0
34	20250411	190500	41264675	2705	2705	2705	2705	0
35	20250411	190400	41264675	2705	2705	2705	2705	0
36	20250411	190300	41264675	2705	2705	2705	2705	0
37	20250411	190200	41264675	2705	2705	2705	2705	0
38	20250411	190100	41264675	2705	2705	2705	2705	0
39	20250411	190000	41264675	2705	2705	2705	2705	0
40	20250411	185900	41264675	2705	2705	2705	2705	0
41	20250411	185800	41264675	2705	2705	2705	2705	0
42	20250411	185700	41264675	2705	2705	2705	2705	0
43	20250411	185600	41264675	2705	2705	2705	2705	0
44	20250411	185500	41264675	2705	2705	2705	2705	0
45	20250411	185400	41264675	2705	2705	2705	2705	0
46	20250411	185300	41264675	2705	2705	2705	2705	0
47	20250411	185200	41264675	2705	2705	2705	2705	0
48	20250411	185100	41264675	2705	2705	2705	2705	0
49	20250411	185000	41264675	2705	2705	2705	2705	0
50	20250411	184900	41264675	2705	2705	2705	2705	0
51	20250411	184800	41264675	2705	2705	2705	2705	0
52	20250411	184700	41264675	2705	2705	2705	2705	0
53	20250411	184600	41264675	2705	2705	2705	2705	0
54	20250411	184500	41264675	2705	2705	2705	2705	0
55	20250411	184400	41264675	2705	2705	2705	2705	0
56	20250411	184300	41264675	2705	2705	2705	2705	0
57	20250411	184200	41264675	2705	2705	2705	2705	0
58	20250411	184100	41264675	2705	2705	2705	2705	0
59	20250411	184000	41264675	2705	2705	2705	2705	0
60	20250411	183900	41264675	2705	2705	2705	2705	0
61	20250411	183800	41264675	2705	2705	2705	2705	0
62	20250411	183700	41264675	2705	2705	2705	2705	620
63	20250411	183600	41264675	2705	2705	2705	2705	0
64	20250411	183500	41264675	2705	2705	2705	2705	0
65	20250411	183400	41264675	2705	2705	2705	2705	0
66	20250411	183300	41264675	2705	2705	2705	2705	0
67	20250411	183200	41264675	2705	2705	2705	2705	0
68	20250411	183100	41264675	2705	2705	2705	2705	0
69	20250411	183000	41264675	2705	2705	2705	2705	0
70	20250411	182900	41264675	2705	2705	2705	2705	0
71	20250411	182800	41264675	2705	2705	2705	2705	0
72	20250411	182700	41264675	2705	2705	2705	2705	0
73	20250411	182600	41264675	2705	2705	2705	2705	0
74	20250411	182500	41264675	2705	2705	2705	2705	0
75	20250411	182400	41264675	2705	2705	2705	2705	0
76	20250411	182300	41264675	2705	2705	2705	2705	0
77	20250411	182200	41264675	2705	2705	2705	2705	0
78	20250411	182100	41264675	2705	2705	2705	2705	0
79	20250411	182000	41264675	2705	2705	2705	2705	0
80	20250411	181900	41264675	2705	2705	2705	2705	0
81	20250411	181800	41264675	2705	2705	2705	2705	0
82	20250411	181700	41264675	2705	2705	2705	2705	0
83	20250411	181600	41264675	2705	2705	2705	2705	0
84	20250411	181500	41264675	2705	2705	2705	2705	0
85	20250411	181400	41264675	2705	2705	2705	2705	0
86	20250411	181300	41264675	2705	2705	2705	2705	0
87	20250411	181200	41264675	2705	2705	2705	2705	0
88	20250411	181100	41264675	2705	2705	2705	2705	0
89	20250411	181000	41264675	2705	2705	2705	2705	0
90	20250411	180900	41264675	2705	2705	2705	2705	0
91	20250411	180800	41264675	2705	2705	2705	2705	0
92	20250411	180700	41264675	2705	2705	2705	2705	620
93	20250411	180600	41264675	2705	2705	2705	2705	0
94	20250411	180500	41264675	2705	2705	2705	2705	0
95	20250411	180400	41264675	2705	2705	2705	2705	0
96	20250411	180300	41264675	2705	2705	2705	2705	0
97	20250411	180200	41264675	2705	2705	2705	2705	0
98	20250411	180100	41264675	2705	2705	2705	2705	0
99	20250411	180000	41264675	2705	2705	2705	2705	0
100	20250411	175900	41264675	2705	2705	2705	2705	0
101	20250411	175800	41264675	2705	2705	2705	2705	0
102	20250411	175700	41264675	2705	2705	2705	2705	0
103	20250411	175600	41264675	2705	2705	2705	2705	0
104	20250411	175500	41264675	2705	2705	2705	2705	0
105	20250411	175400	41264675	2705	2705	2705	2705	0
106	20250411	175300	41264675	2705	2705	2705	2705	0
107	20250411	175200	41264675	2705	2705	2705	2705	0
108	20250411	175100	41264675	2705	2705	2705	2705	0
109	20250411	175000	41264675	2705	2705	2705	2705	0
110	20250411	174900	41264675	2705	2705	2705	2705	0
111	20250411	174800	41264675	2705	2705	2705	2705	0
112	20250411	174700	41264675	2705	2705	2705	2705	0
113	20250411	174600	41264675	2705	2705	2705	2705	0
114	20250411	174500	41264675	2705	2705	2705	2705	0
115	20250411	174400	41264675	2705	2705	2705	2705	0
116	20250411	174300	41264675	2705	2705	2705	2705	0
117	20250411	174200	41264675	2705	2705	2705	2705	0
118	20250411	174100	41264675	2705	2705	2705	2705	0
119	20250411	174000	41264675	2705	2705	2705	2705	0
120	20250411	173900	41264675	2705	2705	2705	2705	0
121	20250411	173800	41264675	2705	2705	2705	2705	0
122	20250411	173700	41264675	2705	2705	2705	2705	620
123	20250411	173600	41264675	2705	2705	2705	2705	0
124	20250411	173500	41264675	2705	2705	2705	2705	0
125	20250411	173400	41264675	2705	2705	2705	2705	0
126	20250411	173300	41264675	2705	2705	2705	2705	0
127	20250411	173200	41264675	2705	2705	2705	2705	0
128	20250411	173100	41264675	2705	2705	2705	2705	0
129	20250411	173000	41264675	2705	2705	2705	2705	0
130	20250411	172900	41264675	2705	2705	2705	2705	0
131	20250411	172800	41264675	2705	2705	2705	2705	0
132	20250411	172700	41264675	2705	2705	2705	2705	0
133	20250411	172600	41264675	2705	2705	2705	2705	0
134	20250411	172500	41264675	2705	2705	2705	2705	0
135	20250411	172400	41264675	2705	2705	2705	2705	0
136	20250411	172300	41264675	2705	2705	2705	2705	0
137	20250411	172200	41264675	2705	2705	2705	2705	0
138	20250411	172100	41264675	2705	2705	2705	2705	0
139	20250411	172000	41264675	2705	2705	2705	2705	0
140	20250411	171900	41264675	2705	2705	2705	2705	0
141	20250411	171800	41264675	2705	2705	2705	2705	0
142	20250411	171700	41264675	2705	2705	2705	2705	0
143	20250411	171600	41264675	2705	2705	2705	2705	0
144	20250411	171500	41264675	2705	2705	2705	2705	0
145	20250411	171400	41264675	2705	2705	2705	2705	0
146	20250411	171300	41264675	2705	2705	2705	2705	0
147	20250411	171200	41264675	2705	2705	2705	2705	0
148	20250411	171100	41264675	2705	2705	2705	2705	0
149	20250411	171000	41264675	2705	2705	2705	2705	0
150	20250411	170900	41264675	2705	2705	2705	2705	0
151	20250411	170800	41264675	2705	2705	2705	2705	0
152	20250411	170700	41264675	2705	2705	2705	2705	620
153	20250411	170600	41264675	2705	2705	2705	2705	0
154	20250411	170500	41264675	2705	2705	2705	2705	0
155	20250411	170400	41264675	2705	2705	2705	2705	0
156	20250411	170300	41264675	2705	2705	2705	2705	0
157	20250411	170200	41264675	2705	2705	2705	2705	0
158	20250411	170100	41264675	2705	2705	2705	2705	0
159	20250411	170000	41264675	2705	2705	2705	2705	0
160	20250411	165900	41264675	2705	2705	2705	2705	0
161	20250411	165800	41264675	2705	2705	2705	2705	0
162	20250411	165700	41264675	2705	2705	2705	2705	0
163	20250411	165600	41264675	2705	2705	2705	2705	0
164	20250411	165500	41264675	2705	2705	2705	2705	0
165	20250411	165400	41264675	2705	2705	2705	2705	0
166	20250411	165300	41264675	2705	2705	2705	2705	0
167	20250411	165200	41264675	2705	2705	2705	2705	0
168	20250411	165100	41264675	2705	2705	2705	2705	0
169	20250411	165000	41264675	2705	2705	2705	2705	0
170	20250411	164900	41264675	2705	2705	2705	2705	0
171	20250411	164800	41264675	2705	2705	2705	2705	0
172	20250411	164700	41264675	2705	2705	2705	2705	0
173	20250411	164600	41264675	2705	2705	2705	2705	0
174	20250411	164500	41264675	2705	2705	2705	2705	0
175	20250411	164400	41264675	2705	2705	2705	2705	0
176	20250411	164300	41264675	2705	2705	2705	2705	0
177	20250411	164200	41264675	2705	2705	2705	2705	0
178	20250411	164100	41264675	2705	2705	2705	2705	0
179	20250411	164000	41264675	2705	2705	2705	2705	0
180	20250411	163900	41264675	2705	2705	2705	2705	0
181	20250411	163800	41264675	2705	2705	2705	2705	0
182	20250411	163700	41264675	2705	2705	2705	2705	620
183	20250411	163600	41264675	2705	2705	2705	2705	0
184	20250411	163500	41264675	2705	2705	2705	2705	0
185	20250411	163400	41264675	2705	2705	2705	2705	0
186	20250411	163300	41264675	2705	2705	2705	2705	0
187	20250411	163200	41264675	2705	2705	2705	2705	0
188	20250411	163100	41264675	2705	2705	2705	2705	0
189	20250411	163000	41264675	2705	2705	2705	2705	0
190	20250411	162900	41264675	2705	2705	2705	2705	0
191	20250411	162800	41264675	2705	2705	2705	2705	0
192	20250411	162700	41264675	2705	2705	2705	2705	0
193	20250411	162600	41264675	2705	2705	2705	2705	0
194	20250411	162500	41264675	2705	2705	2705	2705	0
195	20250411	162400	41264675	2705	2705	2705	2705	0
196	20250411	162300	41264675	2705	2705	2705	2705	0
197	20250411	162200	41264675	2705	2705	2705	2705	0
198	20250411	162100	41264675	2705	2705	2705	2705	0
199	20250411	162000	41264675	2705	2705	2705	2705	0
200	20250411	161900	41264675	2705	2705	2705	2705	0
201	20250411	161800	41264675	2705	2705	2705	2705	0
202	20250411	161700	41264675	2705	2705	2705	2705	0
203	20250411	161600	41264675	2705	2705	2705	2705	0
204	20250411	161500	41264675	2705	2705	2705	2705	0
205	20250411	161400	41264675	2705	2705	2705	2705	0
206	20250411	161300	41264675	2705	2705	2705	2705	0
207	20250411	161200	41264675	2705	2705	2705	2705	0
208	20250411	161100	41264675	2705	2705	2705	2705	0
209	20250411	161000	41264675	2705	2705	2705	2705	0
210	20250411	160900	41264675	2705	2705	2705	2705	0
211	20250411	160800	41264675	2705	2705	2705	2705	0
212	20250411	160700	41264675	2705	2705	2705	2705	620
213	20250411	160600	41264675	2705	2705	2705	2705	0
214	20250411	160500	41264675	2705	2705	2705	2705	0
215	20250411	160400	41264675	2705	2705	2705	2705	0
216	20250411	160300	41264675	2705	2705	2705	2705	0
217	20250411	160200	41264675	2705	2705	2705	2705	0
218	20250411	160100	41264675	2705	2705	2705	2705	0
219	20250411	160000	41264675	2705	2705	2705	2705	0
220	20250411	155900	41264675	2705	2705	2705	2705	0
221	20250411	155800	41264675	2705	2705	2705	2705	0
222	20250411	155700	41264675	2705	2705	2705	2705	0
223	20250411	155600	41264675	2705	2705	2705	2705	0
224	20250411	155500	41264675	2705	2705	2705	2705	0
225	20250411	155400	41264675	2705	2705	2705	2705	0
226	20250411	155300	41264675	2705	2705	2705	2705	0
227	20250411	155200	41264675	2705	2705	2705	2705	0
228	20250411	155100	41264675	2705	2705	2705	2705	0
229	20250411	155000	41264675	2705	2705	2705	2705	0
230	20250411	154900	41264675	2705	2705	2705	2705	0
231	20250411	154800	41264675	2705	2705	2705	2705	0
232	20250411	154700	41264675	2705	2705	2705	2705	0
233	20250411	154600	41264675	2705	2705	2705	2705	0
234	20250411	154500	41264675	2705	2705	2705	2705	0
235	20250411	154400	41264675	2705	2705	2705	2705	0
236	20250411	154300	41264675	2705	2705	2705	2705	0
237	20250411	154200	41264675	2705	2705	2705	2705	0
238	20250411	154100	41264675	2705	2705	2705	2705	0
239	20250411	154000	41264675	2705	2705	2705	2705	0
240	20250411	153900	41264675	2705	2705	2705	2705	0
241	20250411	153800	41264675	2705	2705	2705	2705	0
242	20250411	153700	41264675	2705	2705	2705	2705	620
243	20250411	153600	41264675	2705	2705	2705	2705	0
244	20250411	153500	41264675	2705	2705	2705	2705	0
245	20250411	153400	41264675	2705	2705	2705	2705	0
246	20250411	153300	41264675	2705	2705	2705	2705	0
247	20250411	153200	41264675	2705	2705	2705	2705	0
248	20250411	153100	41264675	2705	2705	2705	2705	0
249	20250411	153000	41264675	2705	2705	2705	2705	620
250	20250411	152900	39587575	2705	2705	2705	2705	0
251	20250411	152800	39587575	2705	2705	2705	2705	0
252	20250411	152700	39587575	2705	2705	2705	2705	0
253	20250411	152600	39587575	2705	2705	2705	2705	0
254	20250411	152500	39587575	2705	2705	2705	2705	0
255	20250411	152400	39587575	2705	2705	2705	2705	0
256	20250411	152300	39587575	2705	2705	2705	2705	0
257	20250411	152200	39587575	2705	2705	2705	2705	0
258	20250411	152100	39587575	2705	2705	2705	2705	0
259	20250411	152000	39587575	2705	2705	2705	2705	0
260	20250411	151900	39587575	2705	2700	2705	2700	84
261	20250411	151800	39360770	2705	2705	2705	2705	0
262	20250411	151700	39360770	2705	2705	2705	2705	1
263	20250411	151600	39358065	2705	2705	2705	2705	16
264	20250411	151500	39314785	2705	2705	2705	2705	0
265	20250411	151400	39314785	2705	2705	2705	2705	0
266	20250411	151300	39314785	2705	2705	2705	2705	0
267	20250411	151200	39314785	2705	2705	2705	2705	0
268	20250411	151100	39314785	2705	2705	2705	2705	0
269	20250411	151000	39314785	2705	2705	2705	2705	0
270	20250411	150900	39314785	2705	2705	2705	2705	50
271	20250411	150800	39179535	2705	2705	2705	2705	50
272	20250411	150700	39044285	2705	2705	2705	2705	0
273	20250411	150600	39044285	2705	2705	2705	2705	0
274	20250411	150500	39044285	2705	2705	2705	2705	0
275	20250411	150400	39044285	2705	2705	2705	2705	0
276	20250411	150300	39044285	2705	2705	2705	2705	0
277	20250411	150200	39044285	2705	2705	2705	2705	39
278	20250411	150100	38938790	2705	2705	2705	2705	0
279	20250411	150000	38938790	2705	2705	2705	2705	0
280	20250411	145900	38938790	2705	2705	2705	2705	0
281	20250411	145800	38938790	2705	2705	2705	2705	0
282	20250411	145700	38938790	2705	2705	2705	2705	500
283	20250411	145600	37586290	2705	2705	2705	2705	0
284	20250411	145500	37586290	2705	2705	2705	2705	0
285	20250411	145400	37586290	2705	2705	2705	2705	0
286	20250411	145300	37586290	2705	2705	2705	2705	7
287	20250411	145200	37567355	2705	2705	2705	2705	1
288	20250411	145100	37564650	2690	2690	2690	2690	0
289	20250411	145000	37564650	2690	2705	2705	2690	1100
290	20250411	144900	34602650	2705	2705	2705	2705	0
291	20250411	144800	34602650	2705	2705	2705	2705	0
292	20250411	144700	34602650	2705	2705	2705	2705	0
293	20250411	144600	34602650	2705	2705	2705	2705	0
294	20250411	144500	34602650	2705	2705	2705	2705	0
295	20250411	144400	34602650	2705	2705	2705	2705	0
296	20250411	144300	34602650	2705	2705	2705	2705	0
297	20250411	144200	34602650	2705	2705	2705	2705	0
298	20250411	144100	34602650	2705	2705	2705	2705	0
299	20250411	144000	34602650	2705	2705	2705	2705	25
300	20250411	143900	34535025	2690	2690	2690	2690	0
301	20250411	143800	34535025	2690	2690	2690	2690	0
302	20250411	143700	34535025	2690	2690	2690	2690	56
303	20250411	143600	34384385	2705	2705	2705	2705	0
304	20250411	143500	34384385	2705	2705	2705	2705	0
305	20250411	143400	34384385	2705	2705	2705	2705	0
306	20250411	143300	34384385	2705	2705	2705	2705	0
307	20250411	143200	34384385	2705	2705	2705	2705	0
308	20250411	143100	34384385	2705	2705	2705	2705	0
309	20250411	143000	34384385	2705	2705	2705	2705	2
310	20250411	142900	34378975	2705	2705	2705	2705	0
311	20250411	142800	34378975	2705	2705	2705	2705	0
312	20250411	142700	34378975	2705	2705	2705	2705	0
313	20250411	142600	34378975	2705	2705	2705	2705	3
314	20250411	142500	34370860	2705	2705	2705	2705	0
315	20250411	142400	34370860	2705	2705	2705	2705	0
316	20250411	142300	34370860	2705	2705	2705	2705	0
317	20250411	142200	34370860	2705	2705	2705	2705	1
318	20250411	142100	34368155	2690	2690	2690	2690	179
319	20250411	142000	33886645	2690	2690	2690	2690	0
320	20250411	141900	33886645	2690	2690	2690	2690	375
321	20250411	141800	32877895	2705	2705	2705	2705	0
322	20250411	141700	32877895	2705	2705	2705	2705	0
323	20250411	141600	32877895	2705	2705	2705	2685	186
324	20250411	141500	32377680	2690	2690	2690	2690	0
325	20250411	141400	32377680	2690	2700	2700	2690	1182
326	20250411	141300	29193680	2705	2705	2705	2705	1
327	20250411	141200	29190975	2705	2705	2705	2705	0
328	20250411	141100	29190975	2705	2705	2705	2705	1
329	20250411	141000	29188270	2705	2705	2705	2705	0
330	20250411	140900	29188270	2705	2705	2705	2705	0
331	20250411	140800	29188270	2705	2705	2705	2705	0
332	20250411	140700	29188270	2705	2705	2705	2705	0
333	20250411	140600	29188270	2705	2705	2705	2705	0
334	20250411	140500	29188270	2705	2705	2705	2705	0
335	20250411	140400	29188270	2705	2705	2705	2705	0
336	20250411	140300	29188270	2705	2705	2705	2705	28
337	20250411	140200	29112530	2705	2705	2705	2705	1
338	20250411	140100	29109825	2700	2700	2700	2700	0
339	20250411	140000	29109825	2700	2700	2700	2700	0
340	20250411	135900	29109825	2700	2700	2700	2700	0
341	20250411	135800	29109825	2700	2700	2700	2700	0
342	20250411	135700	29109825	2700	2700	2700	2700	0
343	20250411	135600	29109825	2700	2700	2700	2700	0
344	20250411	135500	29109825	2700	2700	2700	2700	4
345	20250411	135400	29099025	2700	2700	2700	2700	0
346	20250411	135300	29099025	2700	2700	2700	2700	0
347	20250411	135200	29099025	2700	2700	2700	2700	0
348	20250411	135100	29099025	2700	2700	2700	2700	0
349	20250411	135000	29099025	2700	2705	2705	2700	110
350	20250411	134900	28801925	2705	2705	2705	2705	0
351	20250411	134800	28801925	2705	2705	2705	2705	631
352	20250411	134700	27095070	2705	2705	2705	2705	0
353	20250411	134600	27095070	2705	2705	2705	2705	0
354	20250411	134500	27095070	2705	2705	2705	2705	0
355	20250411	134400	27095070	2705	2705	2705	2705	0
356	20250411	134300	27095070	2705	2705	2705	2705	11
357	20250411	134200	27065315	2705	2705	2705	2705	0
358	20250411	134100	27065315	2705	2705	2705	2705	0
359	20250411	134000	27065315	2705	2705	2705	2705	0
360	20250411	133900	27065315	2705	2705	2705	2705	0
361	20250411	133800	27065315	2705	2705	2705	2705	50
362	20250411	133700	26930065	2705	2705	2705	2705	21
363	20250411	133600	26873260	2705	2705	2705	2705	0
364	20250411	133500	26873260	2705	2705	2705	2705	0
365	20250411	133400	26873260	2705	2705	2705	2705	0
366	20250411	133300	26873260	2705	2705	2705	2705	183
367	20250411	133200	26378245	2705	2705	2705	2705	0
368	20250411	133100	26378245	2705	2705	2705	2705	0
369	20250411	133000	26378245	2705	2705	2705	2705	0
370	20250411	132900	26378245	2705	2705	2705	2705	0
371	20250411	132800	26378245	2705	2705	2705	2705	1
372	20250411	132700	26375540	2700	2700	2700	2700	0
373	20250411	132600	26375540	2700	2700	2700	2700	30
374	20250411	132500	26294540	2705	2705	2705	2705	0
375	20250411	132400	26294540	2705	2705	2705	2705	0
376	20250411	132300	26294540	2705	2705	2705	2705	0
377	20250411	132200	26294540	2705	2705	2705	2705	0
378	20250411	132100	26294540	2705	2705	2705	2705	11
379	20250411	132000	26264785	2705	2705	2705	2705	0
380	20250411	131900	26264785	2705	2705	2705	2705	0
381	20250411	131800	26264785	2705	2705	2705	2705	0
382	20250411	131700	26264785	2705	2705	2705	2705	21
383	20250411	131600	26207980	2705	2705	2705	2705	0
384	20250411	131500	26207980	2705	2705	2705	2705	0
385	20250411	131400	26207980	2705	2705	2705	2705	0
386	20250411	131300	26207980	2705	2705	2705	2705	0
387	20250411	131200	26207980	2705	2705	2705	2705	0
388	20250411	131100	26207980	2705	2700	2705	2700	1292
389	20250411	131000	22714355	2705	2705	2705	2705	0
390	20250411	130900	22714355	2705	2705	2705	2705	0
391	20250411	130800	22714355	2705	2705	2705	2705	0
392	20250411	130700	22714355	2705	2705	2705	2705	0
393	20250411	130600	22714355	2705	2705	2705	2705	0
394	20250411	130500	22714355	2705	2705	2705	2705	0
395	20250411	130400	22714355	2705	2705	2705	2705	0
396	20250411	130300	22714355	2705	2705	2705	2705	0
397	20250411	130200	22714355	2705	2705	2705	2705	49
398	20250411	130100	22581810	2705	2705	2705	2705	0
399	20250411	130000	22581810	2705	2705	2705	2705	0
400	20250411	125900	22581810	2705	2705	2705	2705	0
401	20250411	125800	22581810	2705	2705	2705	2705	0
402	20250411	125700	22581810	2705	2705	2705	2705	0
403	20250411	125600	22581810	2705	2705	2705	2705	1
404	20250411	125500	22579105	2685	2685	2685	2685	0
405	20250411	125400	22579105	2685	2685	2685	2685	0
406	20250411	125300	22579105	2685	2685	2685	2685	0
407	20250411	125200	22579105	2685	2685	2685	2685	0
408	20250411	125100	22579105	2685	2685	2685	2685	0
409	20250411	125000	22579105	2685	2685	2685	2685	0
410	20250411	124900	22579105	2685	2685	2685	2685	0
411	20250411	124800	22579105	2685	2685	2685	2685	0
412	20250411	124700	22579105	2685	2685	2685	2685	0
413	20250411	124600	22579105	2685	2685	2685	2685	0
414	20250411	124500	22579105	2685	2685	2685	2685	0
415	20250411	124400	22579105	2685	2690	2690	2685	600
416	20250411	124300	20965860	2705	2705	2705	2705	0
417	20250411	124200	20965860	2705	2705	2705	2705	0
418	20250411	124100	20965860	2705	2705	2705	2705	0
419	20250411	124000	20965860	2705	2705	2705	2705	0
420	20250411	123900	20965860	2705	2705	2705	2705	0
421	20250411	123800	20965860	2705	2705	2705	2705	2
422	20250411	123700	20960450	2705	2705	2705	2705	0
423	20250411	123600	20960450	2705	2705	2705	2705	0
424	20250411	123500	20960450	2705	2705	2705	2705	0
425	20250411	123400	20960450	2705	2705	2705	2705	0
426	20250411	123300	20960450	2705	2705	2705	2705	0
427	20250411	123200	20960450	2705	2705	2705	2705	0
428	20250411	123100	20960450	2705	2705	2705	2705	0
429	20250411	123000	20960450	2705	2705	2705	2705	0
430	20250411	122900	20960450	2705	2705	2705	2705	0
431	20250411	122800	20960450	2705	2705	2705	2705	0
432	20250411	122700	20960450	2705	2705	2705	2705	0
433	20250411	122600	20960450	2705	2705	2705	2705	0
434	20250411	122500	20960450	2705	2705	2705	2705	0
435	20250411	122400	20960450	2705	2705	2705	2705	0
436	20250411	122300	20960450	2705	2705	2705	2705	0
437	20250411	122200	20960450	2705	2705	2705	2705	0
438	20250411	122100	20960450	2705	2705	2705	2705	0
439	20250411	122000	20960450	2705	2705	2705	2705	0
440	20250411	121900	20960450	2705	2705	2705	2705	1
441	20250411	121800	20957745	2700	2700	2700	2700	0
442	20250411	121700	20957745	2700	2700	2700	2700	0
443	20250411	121600	20957745	2700	2700	2700	2700	0
444	20250411	121500	20957745	2700	2700	2700	2700	30
445	20250411	121400	20876745	2700	2700	2700	2700	0
446	20250411	121300	20876745	2700	2700	2700	2700	0
447	20250411	121200	20876745	2700	2700	2700	2700	1
448	20250411	121100	20874045	2680	2680	2680	2680	0
449	20250411	121000	20874045	2680	2680	2680	2680	0
450	20250411	120900	20874045	2680	2680	2680	2680	0
451	20250411	120800	20874045	2680	2680	2680	2680	0
452	20250411	120700	20874045	2680	2680	2680	2680	0
453	20250411	120600	20874045	2680	2680	2680	2680	0
454	20250411	120500	20874045	2680	2680	2680	2680	0
455	20250411	120400	20874045	2680	2680	2680	2680	0
456	20250411	120300	20874045	2680	2680	2680	2680	0
457	20250411	120200	20874045	2680	2685	2685	2680	60
458	20250411	120100	20713120	2690	2690	2690	2690	0
459	20250411	120000	20713120	2690	2690	2690	2690	0
460	20250411	115900	20713120	2690	2695	2695	2690	340
461	20250411	115800	19798470	2695	2695	2695	2695	0
462	20250411	115700	19798470	2695	2695	2695	2695	0
463	20250411	115600	19798470	2695	2695	2695	2695	26
464	20250411	115500	19728400	2695	2695	2695	2695	0
465	20250411	115400	19728400	2695	2695	2695	2695	0
466	20250411	115300	19728400	2695	2695	2695	2695	23
467	20250411	115200	19666415	2705	2705	2705	2705	0
468	20250411	115100	19666415	2705	2705	2705	2705	0
469	20250411	115000	19666415	2705	2705	2705	2705	0
470	20250411	114900	19666415	2705	2705	2705	2705	0
471	20250411	114800	19666415	2705	2705	2705	2705	0
472	20250411	114700	19666415	2705	2705	2705	2705	0
473	20250411	114600	19666415	2705	2705	2705	2705	0
474	20250411	114500	19666415	2705	2705	2705	2705	0
475	20250411	114400	19666415	2705	2705	2705	2705	0
476	20250411	114300	19666415	2705	2705	2705	2705	0
477	20250411	114200	19666415	2705	2705	2705	2705	0
478	20250411	114100	19666415	2705	2705	2705	2705	2
479	20250411	114000	19661005	2695	2695	2695	2695	0
480	20250411	113900	19661005	2695	2695	2695	2695	0
481	20250411	113800	19661005	2695	2695	2695	2695	0
482	20250411	113700	19661005	2695	2695	2695	2695	0
483	20250411	113600	19661005	2695	2695	2695	2695	0
484	20250411	113500	19661005	2695	2695	2695	2695	0
485	20250411	113400	19661005	2695	2695	2695	2695	10
486	20250411	113300	19634055	2710	2710	2710	2710	0
487	20250411	113200	19634055	2710	2710	2710	2710	0
488	20250411	113100	19634055	2710	2710	2710	2710	0
489	20250411	113000	19634055	2710	2710	2710	2710	0
490	20250411	112900	19634055	2710	2710	2710	2710	0
491	20250411	112800	19634055	2710	2710	2710	2710	0
492	20250411	112700	19634055	2710	2710	2710	2710	0
493	20250411	112600	19634055	2710	2710	2710	2710	1
494	20250411	112500	19631345	2700	2700	2700	2700	25
495	20250411	112400	19563845	2700	2700	2700	2700	0
496	20250411	112300	19563845	2700	2700	2700	2700	0
497	20250411	112200	19563845	2700	2700	2700	2700	25
498	20250411	112100	19496345	2700	2700	2700	2700	0
499	20250411	112000	19496345	2700	2700	2700	2700	0
500	20250411	111900	19496345	2700	2700	2700	2700	0
501	20250411	111800	19496345	2700	2700	2700	2700	0
502	20250411	111700	19496345	2700	2700	2700	2700	0
503	20250411	111600	19496345	2700	2700	2700	2700	90
504	20250411	111500	19253345	2700	2700	2700	2700	0
505	20250411	111400	19253345	2700	2700	2700	2700	0
506	20250411	111300	19253345	2700	2700	2700	2700	0
507	20250411	111200	19253345	2700	2700	2700	2700	0
508	20250411	111100	19253345	2700	2700	2700	2700	52
509	20250411	111000	19112945	2710	2710	2710	2710	0
510	20250411	110900	19112945	2710	2710	2710	2710	0
511	20250411	110800	19112945	2710	2700	2710	2700	18
512	20250411	110700	19064335	2710	2710	2710	2710	0
513	20250411	110600	19064335	2710	2710	2710	2710	9
514	20250411	110500	19039945	2710	2710	2710	2710	1
515	20250411	110400	19037235	2710	2710	2710	2710	0
516	20250411	110300	19037235	2710	2710	2710	2710	0
517	20250411	110200	19037235	2710	2710	2710	2710	7
518	20250411	110100	19018265	2710	2710	2710	2710	0
519	20250411	110000	19018265	2710	2710	2710	2710	2
520	20250411	105900	19012845	2710	2710	2710	2710	0
521	20250411	105800	19012845	2710	2710	2710	2710	0
522	20250411	105700	19012845	2710	2710	2710	2710	0
523	20250411	105600	19012845	2710	2710	2710	2710	0
524	20250411	105500	19012845	2710	2710	2710	2710	0
525	20250411	105400	19012845	2710	2700	2710	2700	2
526	20250411	105300	19007435	2710	2710	2710	2710	0
527	20250411	105200	19007435	2710	2710	2710	2710	380
528	20250411	105100	17977635	2710	2710	2710	2710	0
529	20250411	105000	17977635	2710	2710	2710	2710	0
530	20250411	104900	17977635	2710	2700	2710	2700	286
531	20250411	104800	17205370	2700	2700	2700	2700	0
532	20250411	104700	17205370	2700	2700	2700	2700	0
533	20250411	104600	17205370	2700	2700	2700	2700	0
534	20250411	104500	17205370	2700	2700	2700	2700	1029
535	20250411	104400	14427070	2700	2700	2700	2700	0
536	20250411	104300	14427070	2700	2700	2700	2700	0
537	20250411	104200	14427070	2700	2695	2700	2695	1013
538	20250411	104100	11696960	2690	2690	2690	2690	0
539	20250411	104000	11696960	2690	2690	2690	2690	0
540	20250411	103900	11696960	2690	2690	2690	2690	98
541	20250411	103800	11433340	2690	2690	2690	2690	0
542	20250411	103700	11433340	2690	2690	2690	2690	0
543	20250411	103600	11433340	2690	2690	2690	2690	10
544	20250411	103500	11406440	2690	2690	2690	2690	1
545	20250411	103400	11403750	2685	2685	2685	2685	27
546	20250411	103300	11331255	2685	2685	2685	2685	0
547	20250411	103200	11331255	2685	2685	2685	2685	0
548	20250411	103100	11331255	2685	2685	2685	2685	0
549	20250411	103000	11331255	2685	2685	2685	2685	0
550	20250411	102900	11331255	2685	2685	2685	2685	0
551	20250411	102800	11331255	2685	2685	2685	2685	0
552	20250411	102700	11331255	2685	2685	2685	2685	0
553	20250411	102600	11331255	2685	2685	2685	2685	0
554	20250411	102500	11331255	2685	2685	2685	2685	0
555	20250411	102400	11331255	2685	2685	2685	2685	10
556	20250411	102300	11304405	2685	2685	2685	2685	29
557	20250411	102200	11226540	2685	2685	2685	2685	0
558	20250411	102100	11226540	2685	2685	2685	2685	0
559	20250411	102000	11226540	2685	2685	2685	2685	0
560	20250411	101900	11226540	2685	2675	2685	2675	2
561	20250411	101800	11221180	2685	2685	2685	2685	0
562	20250411	101700	11221180	2685	2685	2685	2685	0
563	20250411	101600	11221180	2685	2685	2685	2685	0
564	20250411	101500	11221180	2685	2685	2685	2685	1
565	20250411	101400	11218495	2675	2675	2675	2675	0
566	20250411	101300	11218495	2675	2675	2675	2675	0
567	20250411	101200	11218495	2675	2675	2675	2675	0
568	20250411	101100	11218495	2675	2675	2675	2675	0
569	20250411	101000	11218495	2675	2675	2675	2675	0
570	20250411	100900	11218495	2675	2675	2675	2675	20
571	20250411	100800	11164995	2680	2680	2680	2680	0
572	20250411	100700	11164995	2680	2680	2680	2680	0
573	20250411	100600	11164995	2680	2680	2680	2680	0
574	20250411	100500	11164995	2680	2680	2680	2680	0
575	20250411	100400	11164995	2680	2680	2680	2680	97
576	20250411	100300	10905035	2680	2680	2680	2680	0
577	20250411	100200	10905035	2680	2680	2680	2680	0
578	20250411	100100	10905035	2680	2680	2680	2680	1
579	20250411	100000	10902355	2675	2675	2675	2675	0
580	20250411	095900	10902355	2675	2675	2675	2675	0
581	20250411	095800	10902355	2675	2675	2675	2675	0
582	20250411	095700	10902355	2675	2675	2675	2675	0
583	20250411	095600	10902355	2675	2675	2675	2675	0
584	20250411	095500	10902355	2675	2680	2680	2675	302
585	20250411	095400	10094495	2685	2675	2685	2675	509
586	20250411	095300	8732830	2695	2695	2695	2695	0
587	20250411	095200	8732830	2695	2695	2695	2695	0
588	20250411	095100	8732830	2695	2695	2695	2695	0
589	20250411	095000	8732830	2695	2695	2695	2695	0
590	20250411	094900	8732830	2695	2695	2695	2695	0
591	20250411	094800	8732830	2695	2695	2695	2695	0
592	20250411	094700	8732830	2695	2695	2695	2695	0
593	20250411	094600	8732830	2695	2695	2695	2695	2
594	20250411	094500	8727440	2695	2695	2695	2695	0
595	20250411	094400	8727440	2695	2695	2695	2695	0
596	20250411	094300	8727440	2695	2695	2695	2695	0
597	20250411	094200	8727440	2695	2695	2695	2695	0
598	20250411	094100	8727440	2695	2695	2695	2695	0
599	20250411	094000	8727440	2695	2695	2695	2695	0
600	20250411	093900	8727440	2695	2695	2695	2695	0
601	20250411	093800	8727440	2695	2695	2695	2695	0
602	20250411	093700	8727440	2695	2695	2695	2695	0
603	20250411	093600	8727440	2695	2695	2695	2695	0
604	20250411	093500	8727440	2695	2695	2695	2695	1
605	20250411	093400	8724745	2700	2695	2700	2695	514
606	20250411	093300	7339445	2700	2685	2700	2685	412
607	20250411	093200	6230645	2685	2680	2685	2680	402
608	20250411	093100	5153245	2675	2675	2675	2675	10
609	20250411	093000	5126495	2680	2680	2680	2680	0
610	20250411	092900	5126495	2680	2680	2680	2680	0
611	20250411	092800	5126495	2680	2680	2680	2680	0
612	20250411	092700	5126495	2680	2682	2682	2670	717
613	20250411	092600	3208845	2670	2670	2670	2670	0
614	20250411	092500	3208845	2670	2670	2670	2670	0
615	20250411	092400	3208845	2670	2670	2670	2670	12
616	20250411	092300	3176805	2685	2685	2685	2685	0
617	20250411	092200	3176805	2685	2685	2685	2685	0
618	20250411	092100	3176805	2685	2685	2685	2685	0
619	20250411	092000	3176805	2685	2675	2685	2670	33
620	20250411	091900	3088315	2685	2685	2685	2685	1
621	20250411	091800	3085630	2670	2670	2670	2670	12
622	20250411	091700	3053590	2685	2685	2685	2685	0
623	20250411	091600	3053590	2685	2685	2685	2685	1
624	20250411	091500	3050905	2670	2670	2670	2670	6
625	20250411	091400	3034885	2670	2670	2670	2670	140
626	20250411	091300	2661085	2685	2685	2685	2685	552
627	20250411	091200	1178965	2700	2700	2700	2700	0
628	20250411	091100	1178965	2700	2680	2700	2680	50
629	20250411	091000	1044765	2670	2670	2670	2670	0
630	20250411	090900	1044765	2670	2670	2670	2670	10
631	20250411	090800	1018065	2670	2670	2670	2670	1
632	20250411	090700	1015395	2670	2680	2680	2670	16
633	20250411	090600	972660	2680	2680	2680	2680	0
634	20250411	090500	972660	2680	2680	2680	2680	6
635	20250411	090400	956580	2665	2665	2665	2665	4
636	20250411	090300	945920	2680	2680	2680	2680	3
637	20250411	090200	937880	2665	2665	2665	2665	4
638	20250411	090100	927220	2665	2665	2665	2665	6
639	20250411	090000	911230	2680	2680	2695	2680	340