KissMeData/068100/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	192900	257578094	2940	2940	2940	2940	2059
3	20250411	192800	257578094	2940	2940	2940	2940	0
4	20250411	192700	257578094	2940	2940	2940	2940	0
5	20250411	192600	257578094	2940	2940	2940	2940	0
6	20250411	192500	257578094	2940	2940	2940	2940	0
7	20250411	192400	257578094	2940	2940	2940	2940	0
8	20250411	192300	257578094	2940	2940	2940	2940	0
9	20250411	192200	257578094	2940	2940	2940	2940	0
10	20250411	192100	257578094	2940	2940	2940	2940	0
11	20250411	192000	257578094	2940	2940	2940	2940	0
12	20250411	191900	257578094	2940	2940	2940	2940	0
13	20250411	191800	257578094	2940	2940	2940	2940	0
14	20250411	191700	257578094	2940	2940	2940	2940	0
15	20250411	191600	257578094	2940	2940	2940	2940	0
16	20250411	191500	257578094	2940	2940	2940	2940	0
17	20250411	191400	257578094	2940	2940	2940	2940	0
18	20250411	191300	257578094	2940	2940	2940	2940	0
19	20250411	191200	257578094	2940	2940	2940	2940	0
20	20250411	191100	257578094	2940	2940	2940	2940	0
21	20250411	191000	257578094	2940	2940	2940	2940	0
22	20250411	190900	257578094	2940	2940	2940	2940	0
23	20250411	190800	257578094	2940	2940	2940	2940	0
24	20250411	190700	257578094	2940	2940	2940	2940	0
25	20250411	190600	257578094	2940	2940	2940	2940	0
26	20250411	190500	257578094	2940	2940	2940	2940	0
27	20250411	190400	257578094	2940	2940	2940	2940	0
28	20250411	190300	257578094	2940	2940	2940	2940	0
29	20250411	190200	257578094	2940	2940	2940	2940	0
30	20250411	190100	257578094	2940	2940	2940	2940	0
31	20250411	190000	257578094	2940	2940	2940	2940	0
32	20250411	185900	257578094	2940	2940	2940	2940	2059
33	20250411	185800	257578094	2940	2940	2940	2940	0
34	20250411	185700	257578094	2940	2940	2940	2940	0
35	20250411	185600	257578094	2940	2940	2940	2940	0
36	20250411	185500	257578094	2940	2940	2940	2940	0
37	20250411	185400	257578094	2940	2940	2940	2940	0
38	20250411	185300	257578094	2940	2940	2940	2940	0
39	20250411	185200	257578094	2940	2940	2940	2940	0
40	20250411	185100	257578094	2940	2940	2940	2940	0
41	20250411	185000	257578094	2940	2940	2940	2940	0
42	20250411	184900	257578094	2940	2940	2940	2940	0
43	20250411	184800	257578094	2940	2940	2940	2940	0
44	20250411	184700	257578094	2940	2940	2940	2940	0
45	20250411	184600	257578094	2940	2940	2940	2940	0
46	20250411	184500	257578094	2940	2940	2940	2940	0
47	20250411	184400	257578094	2940	2940	2940	2940	0
48	20250411	184300	257578094	2940	2940	2940	2940	0
49	20250411	184200	257578094	2940	2940	2940	2940	0
50	20250411	184100	257578094	2940	2940	2940	2940	0
51	20250411	184000	257578094	2940	2940	2940	2940	0
52	20250411	183900	257578094	2940	2940	2940	2940	0
53	20250411	183800	257578094	2940	2940	2940	2940	0
54	20250411	183700	257578094	2940	2940	2940	2940	0
55	20250411	183600	257578094	2940	2940	2940	2940	0
56	20250411	183500	257578094	2940	2940	2940	2940	0
57	20250411	183400	257578094	2940	2940	2940	2940	0
58	20250411	183300	257578094	2940	2940	2940	2940	0
59	20250411	183200	257578094	2940	2940	2940	2940	0
60	20250411	183100	257578094	2940	2940	2940	2940	0
61	20250411	183000	257578094	2940	2940	2940	2940	0
62	20250411	182900	257578094	2940	2940	2940	2940	2059
63	20250411	182800	257578094	2940	2940	2940	2940	0
64	20250411	182700	257578094	2940	2940	2940	2940	0
65	20250411	182600	257578094	2940	2940	2940	2940	0
66	20250411	182500	257578094	2940	2940	2940	2940	0
67	20250411	182400	257578094	2940	2940	2940	2940	0
68	20250411	182300	257578094	2940	2940	2940	2940	0
69	20250411	182200	257578094	2940	2940	2940	2940	0
70	20250411	182100	257578094	2940	2940	2940	2940	0
71	20250411	182000	257578094	2940	2940	2940	2940	0
72	20250411	181900	257578094	2940	2940	2940	2940	0
73	20250411	181800	257578094	2940	2940	2940	2940	0
74	20250411	181700	257578094	2940	2940	2940	2940	0
75	20250411	181600	257578094	2940	2940	2940	2940	0
76	20250411	181500	257578094	2940	2940	2940	2940	0
77	20250411	181400	257578094	2940	2940	2940	2940	0
78	20250411	181300	257578094	2940	2940	2940	2940	0
79	20250411	181200	257578094	2940	2940	2940	2940	0
80	20250411	181100	257578094	2940	2940	2940	2940	0
81	20250411	181000	257578094	2940	2940	2940	2940	0
82	20250411	180900	257578094	2940	2940	2940	2940	0
83	20250411	180800	257578094	2940	2940	2940	2940	0
84	20250411	180700	257578094	2940	2940	2940	2940	0
85	20250411	180600	257578094	2940	2940	2940	2940	0
86	20250411	180500	257578094	2940	2940	2940	2940	0
87	20250411	180400	257578094	2940	2940	2940	2940	0
88	20250411	180300	257578094	2940	2940	2940	2940	0
89	20250411	180200	257578094	2940	2940	2940	2940	0
90	20250411	180100	257578094	2940	2940	2940	2940	0
91	20250411	180000	257578094	2940	2940	2940	2940	0
92	20250411	175900	257578094	2940	2940	2940	2940	2059
93	20250411	175800	257578094	2940	2940	2940	2940	0
94	20250411	175700	257578094	2940	2940	2940	2940	0
95	20250411	175600	257578094	2940	2940	2940	2940	0
96	20250411	175500	257578094	2940	2940	2940	2940	0
97	20250411	175400	257578094	2940	2940	2940	2940	0
98	20250411	175300	257578094	2940	2940	2940	2940	0
99	20250411	175200	257578094	2940	2940	2940	2940	0
100	20250411	175100	257578094	2940	2940	2940	2940	0
101	20250411	175000	257578094	2940	2940	2940	2940	0
102	20250411	174900	257578094	2940	2940	2940	2940	0
103	20250411	174800	257578094	2940	2940	2940	2940	0
104	20250411	174700	257578094	2940	2940	2940	2940	0
105	20250411	174600	257578094	2940	2940	2940	2940	0
106	20250411	174500	257578094	2940	2940	2940	2940	0
107	20250411	174400	257578094	2940	2940	2940	2940	0
108	20250411	174300	257578094	2940	2940	2940	2940	0
109	20250411	174200	257578094	2940	2940	2940	2940	0
110	20250411	174100	257578094	2940	2940	2940	2940	0
111	20250411	174000	257578094	2940	2940	2940	2940	0
112	20250411	173900	257578094	2940	2940	2940	2940	0
113	20250411	173800	257578094	2940	2940	2940	2940	0
114	20250411	173700	257578094	2940	2940	2940	2940	0
115	20250411	173600	257578094	2940	2940	2940	2940	0
116	20250411	173500	257578094	2940	2940	2940	2940	0
117	20250411	173400	257578094	2940	2940	2940	2940	0
118	20250411	173300	257578094	2940	2940	2940	2940	0
119	20250411	173200	257578094	2940	2940	2940	2940	0
120	20250411	173100	257578094	2940	2940	2940	2940	0
121	20250411	173000	257578094	2940	2940	2940	2940	0
122	20250411	172900	257578094	2940	2940	2940	2940	2059
123	20250411	172800	257578094	2940	2940	2940	2940	0
124	20250411	172700	257578094	2940	2940	2940	2940	0
125	20250411	172600	257578094	2940	2940	2940	2940	0
126	20250411	172500	257578094	2940	2940	2940	2940	0
127	20250411	172400	257578094	2940	2940	2940	2940	0
128	20250411	172300	257578094	2940	2940	2940	2940	0
129	20250411	172200	257578094	2940	2940	2940	2940	0
130	20250411	172100	257578094	2940	2940	2940	2940	0
131	20250411	172000	257578094	2940	2940	2940	2940	0
132	20250411	171900	257578094	2940	2940	2940	2940	0
133	20250411	171800	257578094	2940	2940	2940	2940	0
134	20250411	171700	257578094	2940	2940	2940	2940	0
135	20250411	171600	257578094	2940	2940	2940	2940	0
136	20250411	171500	257578094	2940	2940	2940	2940	0
137	20250411	171400	257578094	2940	2940	2940	2940	0
138	20250411	171300	257578094	2940	2940	2940	2940	0
139	20250411	171200	257578094	2940	2940	2940	2940	0
140	20250411	171100	257578094	2940	2940	2940	2940	0
141	20250411	171000	257578094	2940	2940	2940	2940	0
142	20250411	170900	257578094	2940	2940	2940	2940	0
143	20250411	170800	257578094	2940	2940	2940	2940	0
144	20250411	170700	257578094	2940	2940	2940	2940	0
145	20250411	170600	257578094	2940	2940	2940	2940	0
146	20250411	170500	257578094	2940	2940	2940	2940	0
147	20250411	170400	257578094	2940	2940	2940	2940	0
148	20250411	170300	257578094	2940	2940	2940	2940	0
149	20250411	170200	257578094	2940	2940	2940	2940	0
150	20250411	170100	257578094	2940	2940	2940	2940	0
151	20250411	170000	257578094	2940	2940	2940	2940	0
152	20250411	165900	257578094	2940	2940	2940	2940	2059
153	20250411	165800	257578094	2940	2940	2940	2940	0
154	20250411	165700	257578094	2940	2940	2940	2940	0
155	20250411	165600	257578094	2940	2940	2940	2940	0
156	20250411	165500	257578094	2940	2940	2940	2940	0
157	20250411	165400	257578094	2940	2940	2940	2940	0
158	20250411	165300	257578094	2940	2940	2940	2940	0
159	20250411	165200	257578094	2940	2940	2940	2940	0
160	20250411	165100	257578094	2940	2940	2940	2940	0
161	20250411	165000	257578094	2940	2940	2940	2940	0
162	20250411	164900	257578094	2940	2940	2940	2940	0
163	20250411	164800	257578094	2940	2940	2940	2940	0
164	20250411	164700	257578094	2940	2940	2940	2940	0
165	20250411	164600	257578094	2940	2940	2940	2940	0
166	20250411	164500	257578094	2940	2940	2940	2940	0
167	20250411	164400	257578094	2940	2940	2940	2940	0
168	20250411	164300	257578094	2940	2940	2940	2940	0
169	20250411	164200	257578094	2940	2940	2940	2940	0
170	20250411	164100	257578094	2940	2940	2940	2940	0
171	20250411	164000	257578094	2940	2940	2940	2940	0
172	20250411	163900	257578094	2940	2940	2940	2940	0
173	20250411	163800	257578094	2940	2940	2940	2940	0
174	20250411	163700	257578094	2940	2940	2940	2940	0
175	20250411	163600	257578094	2940	2940	2940	2940	0
176	20250411	163500	257578094	2940	2940	2940	2940	0
177	20250411	163400	257578094	2940	2940	2940	2940	0
178	20250411	163300	257578094	2940	2940	2940	2940	0
179	20250411	163200	257578094	2940	2940	2940	2940	0
180	20250411	163100	257578094	2940	2940	2940	2940	0
181	20250411	163000	257578094	2940	2940	2940	2940	0
182	20250411	162900	257578094	2940	2940	2940	2940	2059
183	20250411	162800	257578094	2940	2940	2940	2940	0
184	20250411	162700	257578094	2940	2940	2940	2940	0
185	20250411	162600	257578094	2940	2940	2940	2940	0
186	20250411	162500	257578094	2940	2940	2940	2940	0
187	20250411	162400	257578094	2940	2940	2940	2940	0
188	20250411	162300	257578094	2940	2940	2940	2940	0
189	20250411	162200	257578094	2940	2940	2940	2940	0
190	20250411	162100	257578094	2940	2940	2940	2940	0
191	20250411	162000	257578094	2940	2940	2940	2940	0
192	20250411	161900	257578094	2940	2940	2940	2940	0
193	20250411	161800	257578094	2940	2940	2940	2940	0
194	20250411	161700	257578094	2940	2940	2940	2940	0
195	20250411	161600	257578094	2940	2940	2940	2940	0
196	20250411	161500	257578094	2940	2940	2940	2940	0
197	20250411	161400	257578094	2940	2940	2940	2940	0
198	20250411	161300	257578094	2940	2940	2940	2940	0
199	20250411	161200	257578094	2940	2940	2940	2940	0
200	20250411	161100	257578094	2940	2940	2940	2940	0
201	20250411	161000	257578094	2940	2940	2940	2940	0
202	20250411	160900	257578094	2940	2940	2940	2940	0
203	20250411	160800	257578094	2940	2940	2940	2940	0
204	20250411	160700	257578094	2940	2940	2940	2940	0
205	20250411	160600	257578094	2940	2940	2940	2940	0
206	20250411	160500	257578094	2940	2940	2940	2940	0
207	20250411	160400	257578094	2940	2940	2940	2940	0
208	20250411	160300	257578094	2940	2940	2940	2940	0
209	20250411	160200	257578094	2940	2940	2940	2940	0
210	20250411	160100	257578094	2940	2940	2940	2940	0
211	20250411	160000	257578094	2940	2940	2940	2940	0
212	20250411	155900	257578094	2940	2940	2940	2940	2059
213	20250411	155800	257578094	2940	2940	2940	2940	0
214	20250411	155700	257578094	2940	2940	2940	2940	0
215	20250411	155600	257578094	2940	2940	2940	2940	0
216	20250411	155500	257578094	2940	2940	2940	2940	0
217	20250411	155400	257578094	2940	2940	2940	2940	0
218	20250411	155300	257578094	2940	2940	2940	2940	0
219	20250411	155200	257578094	2940	2940	2940	2940	0
220	20250411	155100	257578094	2940	2940	2940	2940	0
221	20250411	155000	257578094	2940	2940	2940	2940	0
222	20250411	154900	257578094	2940	2940	2940	2940	0
223	20250411	154800	257578094	2940	2940	2940	2940	0
224	20250411	154700	257578094	2940	2940	2940	2940	0
225	20250411	154600	257578094	2940	2940	2940	2940	0
226	20250411	154500	257578094	2940	2940	2940	2940	0
227	20250411	154400	257578094	2940	2940	2940	2940	0
228	20250411	154300	257578094	2940	2940	2940	2940	0
229	20250411	154200	257578094	2940	2940	2940	2940	0
230	20250411	154100	257578094	2940	2940	2940	2940	0
231	20250411	154000	257578094	2940	2940	2940	2940	0
232	20250411	153900	257578094	2940	2940	2940	2940	0
233	20250411	153800	257578094	2940	2940	2940	2940	0
234	20250411	153700	257578094	2940	2940	2940	2940	0
235	20250411	153600	257578094	2940	2940	2940	2940	0
236	20250411	153500	257578094	2940	2940	2940	2940	0
237	20250411	153400	257578094	2940	2940	2940	2940	0
238	20250411	153300	257578094	2940	2940	2940	2940	0
239	20250411	153200	257578094	2940	2940	2940	2940	0
240	20250411	153100	257578094	2940	2940	2940	2940	0
241	20250411	153000	257578094	2940	2940	2940	2940	2059
242	20250411	152900	251524634	2925	2925	2925	2925	0
243	20250411	152800	251524634	2925	2925	2925	2925	0
244	20250411	152700	251524634	2925	2925	2925	2925	0
245	20250411	152600	251524634	2925	2925	2925	2925	0
246	20250411	152500	251524634	2925	2925	2925	2925	0
247	20250411	152400	251524634	2925	2925	2925	2925	0
248	20250411	152300	251524634	2925	2925	2925	2925	0
249	20250411	152200	251524634	2925	2925	2925	2925	0
250	20250411	152100	251524634	2925	2925	2925	2925	0
251	20250411	152000	251524634	2925	2925	2925	2925	0
252	20250411	151900	251524634	2925	2930	2930	2925	441
253	20250411	151800	250234049	2930	2930	2930	2925	67
254	20250411	151700	250038064	2930	2930	2935	2925	1994
255	20250411	151600	244196194	2940	2940	2940	2940	0
256	20250411	151500	244196194	2940	2930	2940	2930	683
257	20250411	151400	242193209	2930	2930	2930	2930	114
258	20250411	151300	241859189	2930	2930	2935	2930	201
259	20250411	151200	241270254	2935	2935	2935	2935	77
260	20250411	151100	241044259	2935	2935	2935	2935	131
261	20250411	151000	240659774	2935	2935	2935	2935	1
262	20250411	150900	240656839	2925	2930	2930	2925	508
263	20250411	150800	239168414	2930	2930	2930	2925	51
264	20250411	150700	239019159	2930	2930	2930	2930	147
265	20250411	150600	238588449	2925	2925	2925	2925	222
266	20250411	150500	237939099	2920	2920	2920	2920	474
267	20250411	150400	236555019	2920	2920	2920	2920	504
268	20250411	150300	235083339	2920	2920	2920	2915	174
269	20250411	150200	234575264	2920	2915	2920	2915	204
270	20250411	150100	233980084	2915	2915	2915	2915	13
271	20250411	150000	233942189	2915	2915	2915	2915	15
272	20250411	145900	233898464	2920	2920	2920	2920	59
273	20250411	145800	233726184	2920	2920	2920	2920	52
274	20250411	145700	233574344	2920	2920	2920	2920	109
275	20250411	145600	233256064	2920	2915	2920	2915	7
276	20250411	145500	233235654	2920	2920	2920	2920	164
277	20250411	145400	232756774	2925	2925	2925	2925	332
278	20250411	145300	231785674	2925	2925	2925	2925	19
279	20250411	145200	231730099	2925	2925	2925	2925	19
280	20250411	145100	231674524	2925	2925	2925	2925	20
281	20250411	145000	231616024	2925	2910	2925	2910	7293
282	20250411	144900	210391714	2910	2910	2910	2910	70
283	20250411	144800	210188014	2910	2910	2910	2910	382
284	20250411	144700	209076394	2910	2910	2910	2910	120
285	20250411	144600	208727194	2900	2905	2910	2900	287
286	20250411	144500	207892814	2910	2910	2910	2910	120
287	20250411	144400	207543614	2910	2900	2910	2900	921
288	20250411	144300	204868514	2910	2905	2910	2905	3296
289	20250411	144200	195292154	2910	2910	2910	2910	322
290	20250411	144100	194355134	2910	2910	2910	2910	0
291	20250411	144000	194355134	2910	2910	2910	2910	123
292	20250411	143900	193997204	2905	2910	2910	2905	1240
293	20250411	143800	190388819	2910	2905	2910	2905	523
294	20250411	143700	188867554	2905	2905	2905	2905	0
295	20250411	143600	188867554	2905	2910	2910	2905	1901
296	20250411	143500	183344979	2905	2905	2905	2905	0
297	20250411	143400	183344979	2905	2910	2910	2905	290
298	20250411	143300	182502229	2910	2905	2910	2905	55
299	20250411	143200	182342304	2905	2905	2905	2905	0
300	20250411	143100	182342304	2905	2910	2910	2905	575
301	20250411	143000	180671401	2910	2910	2910	2910	276
302	20250411	142900	179868241	2905	2905	2905	2905	709
303	20250411	142800	177808596	2905	2905	2905	2905	300
304	20250411	142700	176937096	2905	2910	2910	2905	344
305	20250411	142600	175936061	2910	2905	2910	2905	22
306	20250411	142500	175872116	2910	2910	2910	2910	4
307	20250411	142400	175860476	2910	2895	2910	2895	2930
308	20250411	142300	167358816	2895	2895	2895	2895	0
309	20250411	142200	167358816	2895	2895	2895	2895	1
310	20250411	142100	167355921	2890	2890	2890	2890	0
311	20250411	142000	167355921	2890	2890	2890	2890	0
312	20250411	141900	167355921	2890	2890	2890	2890	1
313	20250411	141800	167353031	2895	2890	2895	2890	388
314	20250411	141700	166231706	2890	2890	2890	2890	1
315	20250411	141600	166228816	2885	2885	2885	2885	253
316	20250411	141500	165498911	2885	2885	2885	2885	197
317	20250411	141400	164930566	2885	2885	2885	2885	0
318	20250411	141300	164930566	2885	2885	2885	2885	0
319	20250411	141200	164930566	2885	2885	2885	2885	0
320	20250411	141100	164930566	2885	2885	2885	2885	0
321	20250411	141000	164930566	2885	2885	2885	2885	0
322	20250411	140900	164930566	2885	2885	2885	2885	0
323	20250411	140800	164930566	2885	2885	2885	2885	0
324	20250411	140700	164930566	2885	2885	2885	2885	86
325	20250411	140600	164682456	2885	2885	2885	2885	0
326	20250411	140500	164682456	2885	2885	2885	2885	0
327	20250411	140400	164682456	2885	2885	2885	2885	5
328	20250411	140300	164668031	2885	2885	2885	2885	0
329	20250411	140200	164668031	2885	2885	2885	2885	0
330	20250411	140100	164668031	2885	2885	2885	2885	0
331	20250411	140000	164668031	2885	2885	2885	2885	0
332	20250411	135900	164668031	2885	2885	2885	2885	0
333	20250411	135800	164668031	2885	2885	2885	2885	0
334	20250411	135700	164668031	2885	2885	2885	2885	0
335	20250411	135600	164668031	2885	2885	2885	2885	0
336	20250411	135500	164668031	2885	2875	2885	2875	2
337	20250411	135400	164662271	2885	2885	2885	2885	0
338	20250411	135300	164662271	2885	2885	2885	2885	0
339	20250411	135200	164662271	2885	2885	2885	2885	0
340	20250411	135100	164662271	2885	2885	2885	2885	0
341	20250411	135000	164662271	2885	2885	2885	2885	0
342	20250411	134900	164662271	2885	2885	2885	2885	0
343	20250411	134800	164662271	2885	2885	2885	2885	0
344	20250411	134700	164662271	2885	2885	2885	2885	0
345	20250411	134600	164662271	2885	2885	2885	2885	0
346	20250411	134500	164662271	2885	2885	2885	2885	0
347	20250411	134400	164662271	2885	2885	2885	2885	0
348	20250411	134300	164662271	2885	2885	2885	2885	1
349	20250411	134200	164659386	2885	2880	2885	2880	189
350	20250411	134100	164115061	2875	2875	2875	2875	0
351	20250411	134000	164115061	2875	2875	2875	2875	0
352	20250411	133900	164115061	2875	2875	2875	2875	0
353	20250411	133800	164115061	2875	2875	2875	2875	0
354	20250411	133700	164115061	2875	2875	2875	2875	0
355	20250411	133600	164115061	2875	2875	2875	2875	1000
356	20250411	133500	161240061	2880	2880	2880	2880	0
357	20250411	133400	161240061	2880	2880	2880	2880	419
358	20250411	133300	160033341	2885	2885	2885	2885	558
359	20250411	133200	158423511	2890	2890	2890	2890	0
360	20250411	133100	158423511	2890	2890	2890	2890	0
361	20250411	133000	158423511	2890	2890	2890	2890	32
362	20250411	132900	158331031	2890	2890	2890	2890	8
363	20250411	132800	158307911	2890	2890	2890	2890	0
364	20250411	132700	158307911	2890	2890	2890	2890	0
365	20250411	132600	158307911	2890	2890	2890	2890	10
366	20250411	132500	158279011	2890	2890	2890	2890	10
367	20250411	132400	158250111	2890	2890	2890	2890	0
368	20250411	132300	158250111	2890	2890	2890	2890	8
369	20250411	132200	158226991	2890	2890	2890	2890	220
370	20250411	132100	157591191	2885	2885	2885	2885	0
371	20250411	132000	157591191	2885	2885	2885	2885	0
372	20250411	131900	157591191	2885	2885	2885	2885	0
373	20250411	131800	157591191	2885	2885	2885	2885	81
374	20250411	131700	157357506	2885	2885	2885	2885	200
375	20250411	131600	156780506	2885	2885	2885	2885	0
376	20250411	131500	156780506	2885	2885	2885	2885	0
377	20250411	131400	156780506	2885	2885	2885	2885	0
378	20250411	131300	156780506	2885	2885	2885	2885	0
379	20250411	131200	156780506	2885	2885	2885	2885	0
380	20250411	131100	156780506	2885	2885	2885	2885	53
381	20250411	131000	156627601	2890	2890	2890	2890	0
382	20250411	130900	156627601	2890	2890	2890	2890	1
383	20250411	130800	156624711	2885	2885	2885	2885	38
384	20250411	130700	156515081	2890	2890	2890	2890	0
385	20250411	130600	156515081	2890	2890	2890	2890	0
386	20250411	130500	156515081	2890	2890	2890	2890	62
387	20250411	130400	156335901	2890	2890	2890	2890	0
388	20250411	130300	156335901	2890	2890	2890	2890	0
389	20250411	130200	156335901	2890	2890	2890	2890	0
390	20250411	130100	156335901	2890	2890	2890	2890	1
391	20250411	130000	156333011	2885	2885	2885	2885	0
392	20250411	125900	156333011	2885	2885	2885	2885	1
393	20250411	125800	156330126	2890	2890	2890	2890	0
394	20250411	125700	156330126	2890	2890	2890	2890	50
395	20250411	125600	156185626	2890	2890	2890	2890	0
396	20250411	125500	156185626	2890	2890	2890	2890	0
397	20250411	125400	156185626	2890	2890	2890	2890	0
398	20250411	125300	156185626	2890	2890	2890	2890	3
399	20250411	125200	156176956	2890	2890	2890	2890	1
400	20250411	125100	156174066	2885	2885	2885	2885	399
401	20250411	125000	155022951	2885	2885	2885	2885	0
402	20250411	124900	155022951	2885	2885	2885	2885	0
403	20250411	124800	155022951	2885	2885	2885	2885	0
404	20250411	124700	155022951	2885	2885	2885	2885	0
405	20250411	124600	155022951	2885	2880	2885	2880	57
406	20250411	124500	154858786	2880	2880	2880	2880	586
407	20250411	124400	153171106	2880	2885	2885	2880	183
408	20250411	124300	152643781	2885	2885	2885	2885	90
409	20250411	124200	152384131	2890	2885	2890	2885	101
410	20250411	124100	152092741	2890	2890	2890	2890	180
411	20250411	124000	151572541	2890	2890	2890	2890	1
412	20250411	123900	151569651	2880	2880	2880	2880	44
413	20250411	123800	151442931	2880	2870	2880	2870	167
414	20250411	123700	150961981	2880	2870	2880	2870	51
415	20250411	123600	150815111	2870	2870	2870	2870	3
416	20250411	123500	150806501	2870	2870	2870	2870	500
417	20250411	123400	149371501	2880	2880	2880	2880	0
418	20250411	123300	149371501	2880	2880	2880	2880	128
419	20250411	123200	149002861	2885	2885	2885	2885	785
420	20250411	123100	146738136	2890	2890	2890	2890	0
421	20250411	123000	146738136	2890	2890	2890	2890	0
422	20250411	122900	146738136	2890	2890	2890	2890	2
423	20250411	122800	146732356	2890	2890	2890	2890	0
424	20250411	122700	146732356	2890	2890	2890	2890	135
425	20250411	122600	146342206	2895	2895	2895	2895	3
426	20250411	122500	146333521	2895	2895	2900	2895	1105
427	20250411	122400	143129531	2890	2890	2890	2890	163
428	20250411	122300	142658461	2890	2890	2890	2890	324
429	20250411	122200	141722101	2890	2890	2890	2890	0
430	20250411	122100	141722101	2890	2890	2890	2890	0
431	20250411	122000	141722101	2890	2890	2890	2890	0
432	20250411	121900	141722101	2890	2885	2890	2885	11
433	20250411	121800	141690356	2890	2890	2890	2890	0
434	20250411	121700	141690356	2890	2890	2890	2890	0
435	20250411	121600	141690356	2890	2890	2890	2890	5
436	20250411	121500	141675906	2890	2890	2890	2890	100
437	20250411	121400	141386906	2890	2890	2890	2890	0
438	20250411	121300	141386906	2890	2890	2890	2890	0
439	20250411	121200	141386906	2890	2890	2890	2890	0
440	20250411	121100	141386906	2890	2890	2890	2890	0
441	20250411	121000	141386906	2890	2890	2890	2890	0
442	20250411	120900	141386906	2890	2890	2890	2890	10
443	20250411	120800	141358006	2890	2890	2890	2890	0
444	20250411	120700	141358006	2890	2890	2890	2880	14
445	20250411	120600	141317666	2890	2890	2890	2890	0
446	20250411	120500	141317666	2890	2890	2890	2890	2
447	20250411	120400	141311886	2890	2890	2890	2890	1
448	20250411	120300	141308996	2880	2880	2880	2880	100
449	20250411	120200	141020996	2890	2890	2890	2890	1
450	20250411	120100	141018106	2890	2890	2890	2890	13
451	20250411	120000	140980536	2890	2885	2890	2885	2
452	20250411	115900	140974761	2885	2885	2885	2885	0
453	20250411	115800	140974761	2885	2885	2885	2885	1
454	20250411	115700	140971876	2885	2885	2885	2885	11
455	20250411	115600	140940141	2885	2885	2885	2885	50
456	20250411	115500	140795891	2880	2880	2880	2880	0
457	20250411	115400	140795891	2880	2880	2880	2880	488
458	20250411	115300	139390451	2870	2870	2870	2870	0
459	20250411	115200	139390451	2870	2870	2870	2870	0
460	20250411	115100	139390451	2870	2870	2870	2870	0
461	20250411	115000	139390451	2870	2870	2870	2870	4
462	20250411	114900	139378971	2870	2870	2870	2870	20
463	20250411	114800	139321571	2870	2870	2870	2870	40
464	20250411	114700	139206771	2885	2885	2885	2885	0
465	20250411	114600	139206771	2885	2880	2885	2880	61
466	20250411	114500	139031041	2880	2880	2880	2880	40
467	20250411	114400	138915841	2880	2880	2880	2880	100
468	20250411	114300	138627841	2875	2875	2875	2875	50
469	20250411	114200	138484091	2875	2875	2875	2875	210
470	20250411	114100	137880341	2870	2870	2870	2870	50
471	20250411	114000	137736841	2875	2875	2875	2875	134
472	20250411	113900	137351591	2875	2875	2875	2875	0
473	20250411	113800	137351591	2875	2875	2875	2875	0
474	20250411	113700	137351591	2875	2875	2875	2875	160
475	20250411	113600	136891591	2875	2875	2875	2875	0
476	20250411	113500	136891591	2875	2875	2875	2875	147
477	20250411	113400	136468966	2875	2875	2875	2875	0
478	20250411	113300	136468966	2875	2875	2875	2875	505
479	20250411	113200	135017091	2875	2875	2875	2875	365
480	20250411	113100	133967716	2875	2875	2875	2875	0
481	20250411	113000	133967716	2875	2875	2875	2875	0
482	20250411	112900	133967716	2875	2875	2875	2875	0
483	20250411	112800	133967716	2875	2875	2875	2875	575
484	20250411	112700	132314591	2870	2870	2870	2870	176
485	20250411	112600	131809471	2865	2865	2865	2865	0
486	20250411	112500	131809471	2865	2865	2865	2865	0
487	20250411	112400	131809471	2865	2865	2865	2865	187
488	20250411	112300	131273716	2865	2865	2865	2865	100
489	20250411	112200	130987216	2865	2865	2865	2865	0
490	20250411	112100	130987216	2865	2865	2865	2865	0
491	20250411	112000	130987216	2865	2865	2865	2865	20
492	20250411	111900	130929916	2850	2850	2850	2850	0
493	20250411	111800	130929916	2850	2850	2850	2850	0
494	20250411	111700	130929916	2850	2850	2850	2850	0
495	20250411	111600	130929916	2850	2850	2850	2850	0
496	20250411	111500	130929916	2850	2850	2850	2850	0
497	20250411	111400	130929916	2850	2850	2860	2850	18729
498	20250411	111300	77542966	2850	2850	2850	2850	0
499	20250411	111200	77542966	2850	2850	2850	2850	5
500	20250411	111100	77528716	2850	2850	2850	2850	50
501	20250411	111000	77386216	2850	2850	2850	2850	0
502	20250411	110900	77386216	2850	2850	2850	2850	0
503	20250411	110800	77386216	2850	2850	2850	2850	0
504	20250411	110700	77386216	2850	2850	2850	2850	557
505	20250411	110600	75798766	2850	2850	2850	2850	0
506	20250411	110500	75798766	2850	2850	2850	2850	273
507	20250411	110400	75020716	2850	2850	2850	2850	0
508	20250411	110300	75020716	2850	2850	2850	2850	0
509	20250411	110200	75020716	2850	2850	2850	2850	1
510	20250411	110100	75017866	2845	2845	2845	2845	0
511	20250411	110000	75017866	2845	2845	2845	2845	0
512	20250411	105900	75017866	2845	2850	2850	2845	50
513	20250411	105800	74875521	2850	2850	2850	2850	1
514	20250411	105700	74872671	2850	2850	2850	2850	100
515	20250411	105600	74587671	2850	2850	2850	2850	0
516	20250411	105500	74587671	2850	2850	2850	2850	0
517	20250411	105400	74587671	2850	2850	2850	2850	0
518	20250411	105300	74587671	2850	2850	2850	2850	1
519	20250411	105200	74584821	2850	2850	2850	2850	0
520	20250411	105100	74584821	2850	2850	2850	2850	0
521	20250411	105000	74584821	2850	2850	2850	2850	0
522	20250411	104900	74584821	2850	2850	2850	2850	0
523	20250411	104800	74584821	2850	2850	2850	2850	0
524	20250411	104700	74584821	2850	2850	2850	2850	32
525	20250411	104600	74493621	2830	2830	2830	2830	0
526	20250411	104500	74493621	2830	2830	2830	2830	0
527	20250411	104400	74493621	2830	2830	2830	2830	0
528	20250411	104300	74493621	2830	2830	2830	2830	0
529	20250411	104200	74493621	2830	2830	2830	2830	0
530	20250411	104100	74493621	2830	2830	2830	2830	0
531	20250411	104000	74493621	2830	2830	2830	2830	2
532	20250411	103900	74487961	2830	2830	2830	2830	52
533	20250411	103800	74340801	2850	2850	2850	2850	88
534	20250411	103700	74090001	2850	2850	2850	2850	1
535	20250411	103600	74087151	2830	2850	2850	2830	63
536	20250411	103500	73908401	2850	2830	2855	2830	31
537	20250411	103400	73820546	2825	2825	2825	2825	0
538	20250411	103300	73820546	2825	2835	2835	2825	1950
539	20250411	103200	68307181	2855	2835	2855	2835	11
540	20250411	103100	68275976	2835	2835	2835	2835	161
541	20250411	103000	67819541	2855	2855	2855	2855	0
542	20250411	102900	67819541	2855	2855	2855	2855	0
543	20250411	102800	67819541	2855	2855	2855	2855	0
544	20250411	102700	67819541	2855	2855	2855	2855	0
545	20250411	102600	67819541	2855	2855	2855	2855	0
546	20250411	102500	67819541	2855	2855	2855	2855	0
547	20250411	102400	67819541	2855	2855	2855	2855	0
548	20250411	102300	67819541	2855	2855	2855	2855	0
549	20250411	102200	67819541	2855	2855	2855	2855	0
550	20250411	102100	67819541	2855	2840	2855	2830	1001
551	20250411	102000	64982716	2855	2855	2855	2855	0
552	20250411	101900	64982716	2855	2855	2855	2855	1
553	20250411	101800	64979861	2850	2850	2850	2850	14
554	20250411	101700	64939961	2855	2855	2855	2855	105
555	20250411	101600	64640186	2855	2855	2855	2855	1
556	20250411	101500	64637331	2820	2837	2837	2820	1003
557	20250411	101400	61808735	2855	2855	2855	2855	0
558	20250411	101300	61808735	2855	2855	2855	2855	0
559	20250411	101200	61808735	2855	2855	2855	2855	1
560	20250411	101100	61805880	2855	2855	2855	2855	1
561	20250411	101000	61803025	2855	2825	2855	2825	87
562	20250411	100900	61557220	2825	2865	2865	2820	10466
563	20250411	100800	31988585	2865	2865	2865	2865	2
564	20250411	100700	31982855	2865	2865	2865	2865	0
565	20250411	100600	31982855	2865	2865	2865	2865	1
566	20250411	100500	31979990	2860	2860	2860	2860	165
567	20250411	100400	31508090	2860	2860	2860	2860	0
568	20250411	100300	31508090	2860	2860	2860	2860	1
569	20250411	100200	31505230	2860	2850	2860	2850	53
570	20250411	100100	31354170	2865	2865	2865	2865	2
571	20250411	100000	31348440	2855	2855	2855	2855	0
572	20250411	095900	31348440	2855	2855	2855	2855	146
573	20250411	095800	30931610	2865	2865	2865	2865	271
574	20250411	095700	30155195	2865	2865	2865	2865	3
575	20250411	095600	30146600	2870	2870	2870	2855	43
576	20250411	095500	30023650	2855	2855	2855	2855	135
577	20250411	095400	29638225	2870	2870	2870	2870	1
578	20250411	095300	29635355	2870	2870	2870	2870	0
579	20250411	095200	29635355	2870	2870	2870	2870	2
580	20250411	095100	29629615	2875	2860	2875	2855	60
581	20250411	095000	29458130	2855	2885	2885	2845	1876
582	20250411	094900	24097555	2875	2885	2885	2875	46
583	20250411	094800	23965295	2880	2875	2880	2875	97
584	20250411	094700	23686145	2870	2860	2870	2860	524
585	20250411	094600	22183880	2845	2845	2845	2845	1
586	20250411	094500	22181035	2860	2850	2860	2850	506
587	20250411	094400	20738875	2860	2860	2860	2860	4
588	20250411	094300	20727435	2860	2860	2860	2860	1
589	20250411	094200	20724575	2860	2860	2860	2860	32
590	20250411	094100	20633055	2845	2855	2855	2845	1000
591	20250411	094000	17786855	2860	2860	2860	2860	10
592	20250411	093900	17758255	2860	2855	2860	2855	84
593	20250411	093800	17518165	2855	2850	2855	2850	350
594	20250411	093700	16520080	2845	2845	2845	2845	639
595	20250411	093600	14702125	2845	2820	2845	2820	696
596	20250411	093500	12739355	2820	2810	2820	2810	10
597	20250411	093400	12711245	2810	2810	2810	2810	0
598	20250411	093300	12711245	2810	2810	2810	2810	0
599	20250411	093200	12711245	2810	2810	2810	2810	1
600	20250411	093100	12708435	2800	2800	2800	2800	49
601	20250411	093000	12571235	2800	2800	2800	2800	25
602	20250411	092900	12501235	2800	2800	2800	2800	137
603	20250411	092800	12117635	2800	2800	2800	2800	0
604	20250411	092700	12117635	2800	2800	2800	2800	37
605	20250411	092600	12014035	2800	2805	2805	2800	1780
606	20250411	092500	7029785	2805	2810	2810	2805	476
607	20250411	092400	5693420	2820	2810	2820	2810	110
608	20250411	092300	5384310	2820	2820	2820	2820	0
609	20250411	092200	5384310	2820	2815	2820	2815	307
610	20250411	092100	4518590	2815	2815	2815	2815	0
611	20250411	092000	4518590	2815	2820	2820	2815	2
612	20250411	091900	4512955	2820	2820	2820	2820	48
613	20250411	091800	4377595	2845	2845	2845	2845	0
614	20250411	091700	4377595	2845	2820	2845	2820	16
615	20250411	091600	4332450	2820	2820	2820	2820	65
616	20250411	091500	4149150	2820	2820	2820	2820	44
617	20250411	091400	4025070	2825	2825	2825	2825	0
618	20250411	091300	4025070	2825	2850	2850	2820	121
619	20250411	091200	3682965	2855	2855	2855	2855	0
620	20250411	091100	3682965	2855	2855	2855	2855	0
621	20250411	091000	3682965	2855	2855	2855	2855	0
622	20250411	090900	3682965	2855	2855	2855	2855	13
623	20250411	090800	3645850	2855	2855	2855	2855	51
624	20250411	090700	3500245	2855	2855	2855	2855	0
625	20250411	090600	3500245	2855	2850	2855	2850	401
626	20250411	090500	2357390	2850	2855	2855	2850	459
627	20250411	090400	1049195	2855	2855	2855	2855	100
628	20250411	090300	763695	2855	2855	2855	2855	116
629	20250411	090200	432515	2860	2860	2860	2860	20
630	20250411	090100	375315	2865	2865	2865	2865	0
631	20250411	090000	375315	2865	2865	2865	2865	131