KissMeData/177830/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	201200	30579135	2930	2930	2930	2930	244
3	20250411	201100	30579135	2930	2930	2930	2930	0
4	20250411	201000	30579135	2930	2930	2930	2930	0
5	20250411	200900	30579135	2930	2930	2930	2930	0
6	20250411	200800	30579135	2930	2930	2930	2930	0
7	20250411	200700	30579135	2930	2930	2930	2930	0
8	20250411	200600	30579135	2930	2930	2930	2930	0
9	20250411	200500	30579135	2930	2930	2930	2930	0
10	20250411	200400	30579135	2930	2930	2930	2930	0
11	20250411	200300	30579135	2930	2930	2930	2930	0
12	20250411	200200	30579135	2930	2930	2930	2930	0
13	20250411	200100	30579135	2930	2930	2930	2930	0
14	20250411	200000	30579135	2930	2930	2930	2930	0
15	20250411	195900	30579135	2930	2930	2930	2930	0
16	20250411	195800	30579135	2930	2930	2930	2930	0
17	20250411	195700	30579135	2930	2930	2930	2930	0
18	20250411	195600	30579135	2930	2930	2930	2930	0
19	20250411	195500	30579135	2930	2930	2930	2930	0
20	20250411	195400	30579135	2930	2930	2930	2930	0
21	20250411	195300	30579135	2930	2930	2930	2930	0
22	20250411	195200	30579135	2930	2930	2930	2930	0
23	20250411	195100	30579135	2930	2930	2930	2930	0
24	20250411	195000	30579135	2930	2930	2930	2930	0
25	20250411	194900	30579135	2930	2930	2930	2930	0
26	20250411	194800	30579135	2930	2930	2930	2930	0
27	20250411	194700	30579135	2930	2930	2930	2930	0
28	20250411	194600	30579135	2930	2930	2930	2930	0
29	20250411	194500	30579135	2930	2930	2930	2930	0
30	20250411	194400	30579135	2930	2930	2930	2930	0
31	20250411	194300	30579135	2930	2930	2930	2930	0
32	20250411	194200	30579135	2930	2930	2930	2930	244
33	20250411	194100	30579135	2930	2930	2930	2930	0
34	20250411	194000	30579135	2930	2930	2930	2930	0
35	20250411	193900	30579135	2930	2930	2930	2930	0
36	20250411	193800	30579135	2930	2930	2930	2930	0
37	20250411	193700	30579135	2930	2930	2930	2930	0
38	20250411	193600	30579135	2930	2930	2930	2930	0
39	20250411	193500	30579135	2930	2930	2930	2930	0
40	20250411	193400	30579135	2930	2930	2930	2930	0
41	20250411	193300	30579135	2930	2930	2930	2930	0
42	20250411	193200	30579135	2930	2930	2930	2930	0
43	20250411	193100	30579135	2930	2930	2930	2930	0
44	20250411	193000	30579135	2930	2930	2930	2930	0
45	20250411	192900	30579135	2930	2930	2930	2930	0
46	20250411	192800	30579135	2930	2930	2930	2930	0
47	20250411	192700	30579135	2930	2930	2930	2930	0
48	20250411	192600	30579135	2930	2930	2930	2930	0
49	20250411	192500	30579135	2930	2930	2930	2930	0
50	20250411	192400	30579135	2930	2930	2930	2930	0
51	20250411	192300	30579135	2930	2930	2930	2930	0
52	20250411	192200	30579135	2930	2930	2930	2930	0
53	20250411	192100	30579135	2930	2930	2930	2930	0
54	20250411	192000	30579135	2930	2930	2930	2930	0
55	20250411	191900	30579135	2930	2930	2930	2930	0
56	20250411	191800	30579135	2930	2930	2930	2930	0
57	20250411	191700	30579135	2930	2930	2930	2930	0
58	20250411	191600	30579135	2930	2930	2930	2930	0
59	20250411	191500	30579135	2930	2930	2930	2930	0
60	20250411	191400	30579135	2930	2930	2930	2930	0
61	20250411	191300	30579135	2930	2930	2930	2930	0
62	20250411	191200	30579135	2930	2930	2930	2930	244
63	20250411	191100	30579135	2930	2930	2930	2930	0
64	20250411	191000	30579135	2930	2930	2930	2930	0
65	20250411	190900	30579135	2930	2930	2930	2930	0
66	20250411	190800	30579135	2930	2930	2930	2930	0
67	20250411	190700	30579135	2930	2930	2930	2930	0
68	20250411	190600	30579135	2930	2930	2930	2930	0
69	20250411	190500	30579135	2930	2930	2930	2930	0
70	20250411	190400	30579135	2930	2930	2930	2930	0
71	20250411	190300	30579135	2930	2930	2930	2930	0
72	20250411	190200	30579135	2930	2930	2930	2930	0
73	20250411	190100	30579135	2930	2930	2930	2930	0
74	20250411	190000	30579135	2930	2930	2930	2930	0
75	20250411	185900	30579135	2930	2930	2930	2930	0
76	20250411	185800	30579135	2930	2930	2930	2930	0
77	20250411	185700	30579135	2930	2930	2930	2930	0
78	20250411	185600	30579135	2930	2930	2930	2930	0
79	20250411	185500	30579135	2930	2930	2930	2930	0
80	20250411	185400	30579135	2930	2930	2930	2930	0
81	20250411	185300	30579135	2930	2930	2930	2930	0
82	20250411	185200	30579135	2930	2930	2930	2930	0
83	20250411	185100	30579135	2930	2930	2930	2930	0
84	20250411	185000	30579135	2930	2930	2930	2930	0
85	20250411	184900	30579135	2930	2930	2930	2930	0
86	20250411	184800	30579135	2930	2930	2930	2930	0
87	20250411	184700	30579135	2930	2930	2930	2930	0
88	20250411	184600	30579135	2930	2930	2930	2930	0
89	20250411	184500	30579135	2930	2930	2930	2930	0
90	20250411	184400	30579135	2930	2930	2930	2930	0
91	20250411	184300	30579135	2930	2930	2930	2930	0
92	20250411	184200	30579135	2930	2930	2930	2930	244
93	20250411	184100	30579135	2930	2930	2930	2930	0
94	20250411	184000	30579135	2930	2930	2930	2930	0
95	20250411	183900	30579135	2930	2930	2930	2930	0
96	20250411	183800	30579135	2930	2930	2930	2930	0
97	20250411	183700	30579135	2930	2930	2930	2930	0
98	20250411	183600	30579135	2930	2930	2930	2930	0
99	20250411	183500	30579135	2930	2930	2930	2930	0
100	20250411	183400	30579135	2930	2930	2930	2930	0
101	20250411	183300	30579135	2930	2930	2930	2930	0
102	20250411	183200	30579135	2930	2930	2930	2930	0
103	20250411	183100	30579135	2930	2930	2930	2930	0
104	20250411	183000	30579135	2930	2930	2930	2930	0
105	20250411	182900	30579135	2930	2930	2930	2930	0
106	20250411	182800	30579135	2930	2930	2930	2930	0
107	20250411	182700	30579135	2930	2930	2930	2930	0
108	20250411	182600	30579135	2930	2930	2930	2930	0
109	20250411	182500	30579135	2930	2930	2930	2930	0
110	20250411	182400	30579135	2930	2930	2930	2930	0
111	20250411	182300	30579135	2930	2930	2930	2930	0
112	20250411	182200	30579135	2930	2930	2930	2930	0
113	20250411	182100	30579135	2930	2930	2930	2930	0
114	20250411	182000	30579135	2930	2930	2930	2930	0
115	20250411	181900	30579135	2930	2930	2930	2930	0
116	20250411	181800	30579135	2930	2930	2930	2930	0
117	20250411	181700	30579135	2930	2930	2930	2930	0
118	20250411	181600	30579135	2930	2930	2930	2930	0
119	20250411	181500	30579135	2930	2930	2930	2930	0
120	20250411	181400	30579135	2930	2930	2930	2930	0
121	20250411	181300	30579135	2930	2930	2930	2930	0
122	20250411	181200	30579135	2930	2930	2930	2930	244
123	20250411	181100	30579135	2930	2930	2930	2930	0
124	20250411	181000	30579135	2930	2930	2930	2930	0
125	20250411	180900	30579135	2930	2930	2930	2930	0
126	20250411	180800	30579135	2930	2930	2930	2930	0
127	20250411	180700	30579135	2930	2930	2930	2930	0
128	20250411	180600	30579135	2930	2930	2930	2930	0
129	20250411	180500	30579135	2930	2930	2930	2930	0
130	20250411	180400	30579135	2930	2930	2930	2930	0
131	20250411	180300	30579135	2930	2930	2930	2930	0
132	20250411	180200	30579135	2930	2930	2930	2930	0
133	20250411	180100	30579135	2930	2930	2930	2930	0
134	20250411	180000	30579135	2930	2930	2930	2930	0
135	20250411	175900	30579135	2930	2930	2930	2930	0
136	20250411	175800	30579135	2930	2930	2930	2930	0
137	20250411	175700	30579135	2930	2930	2930	2930	0
138	20250411	175600	30579135	2930	2930	2930	2930	0
139	20250411	175500	30579135	2930	2930	2930	2930	0
140	20250411	175400	30579135	2930	2930	2930	2930	0
141	20250411	175300	30579135	2930	2930	2930	2930	0
142	20250411	175200	30579135	2930	2930	2930	2930	0
143	20250411	175100	30579135	2930	2930	2930	2930	0
144	20250411	175000	30579135	2930	2930	2930	2930	0
145	20250411	174900	30579135	2930	2930	2930	2930	0
146	20250411	174800	30579135	2930	2930	2930	2930	0
147	20250411	174700	30579135	2930	2930	2930	2930	0
148	20250411	174600	30579135	2930	2930	2930	2930	0
149	20250411	174500	30579135	2930	2930	2930	2930	0
150	20250411	174400	30579135	2930	2930	2930	2930	0
151	20250411	174300	30579135	2930	2930	2930	2930	0
152	20250411	174200	30579135	2930	2930	2930	2930	244
153	20250411	174100	30579135	2930	2930	2930	2930	0
154	20250411	174000	30579135	2930	2930	2930	2930	0
155	20250411	173900	30579135	2930	2930	2930	2930	0
156	20250411	173800	30579135	2930	2930	2930	2930	0
157	20250411	173700	30579135	2930	2930	2930	2930	0
158	20250411	173600	30579135	2930	2930	2930	2930	0
159	20250411	173500	30579135	2930	2930	2930	2930	0
160	20250411	173400	30579135	2930	2930	2930	2930	0
161	20250411	173300	30579135	2930	2930	2930	2930	0
162	20250411	173200	30579135	2930	2930	2930	2930	0
163	20250411	173100	30579135	2930	2930	2930	2930	0
164	20250411	173000	30579135	2930	2930	2930	2930	0
165	20250411	172900	30579135	2930	2930	2930	2930	0
166	20250411	172800	30579135	2930	2930	2930	2930	0
167	20250411	172700	30579135	2930	2930	2930	2930	0
168	20250411	172600	30579135	2930	2930	2930	2930	0
169	20250411	172500	30579135	2930	2930	2930	2930	0
170	20250411	172400	30579135	2930	2930	2930	2930	0
171	20250411	172300	30579135	2930	2930	2930	2930	0
172	20250411	172200	30579135	2930	2930	2930	2930	0
173	20250411	172100	30579135	2930	2930	2930	2930	0
174	20250411	172000	30579135	2930	2930	2930	2930	0
175	20250411	171900	30579135	2930	2930	2930	2930	0
176	20250411	171800	30579135	2930	2930	2930	2930	0
177	20250411	171700	30579135	2930	2930	2930	2930	0
178	20250411	171600	30579135	2930	2930	2930	2930	0
179	20250411	171500	30579135	2930	2930	2930	2930	0
180	20250411	171400	30579135	2930	2930	2930	2930	0
181	20250411	171300	30579135	2930	2930	2930	2930	0
182	20250411	171200	30579135	2930	2930	2930	2930	244
183	20250411	171100	30579135	2930	2930	2930	2930	0
184	20250411	171000	30579135	2930	2930	2930	2930	0
185	20250411	170900	30579135	2930	2930	2930	2930	0
186	20250411	170800	30579135	2930	2930	2930	2930	0
187	20250411	170700	30579135	2930	2930	2930	2930	0
188	20250411	170600	30579135	2930	2930	2930	2930	0
189	20250411	170500	30579135	2930	2930	2930	2930	0
190	20250411	170400	30579135	2930	2930	2930	2930	0
191	20250411	170300	30579135	2930	2930	2930	2930	0
192	20250411	170200	30579135	2930	2930	2930	2930	0
193	20250411	170100	30579135	2930	2930	2930	2930	0
194	20250411	170000	30579135	2930	2930	2930	2930	0
195	20250411	165900	30579135	2930	2930	2930	2930	0
196	20250411	165800	30579135	2930	2930	2930	2930	0
197	20250411	165700	30579135	2930	2930	2930	2930	0
198	20250411	165600	30579135	2930	2930	2930	2930	0
199	20250411	165500	30579135	2930	2930	2930	2930	0
200	20250411	165400	30579135	2930	2930	2930	2930	0
201	20250411	165300	30579135	2930	2930	2930	2930	0
202	20250411	165200	30579135	2930	2930	2930	2930	0
203	20250411	165100	30579135	2930	2930	2930	2930	0
204	20250411	165000	30579135	2930	2930	2930	2930	0
205	20250411	164900	30579135	2930	2930	2930	2930	0
206	20250411	164800	30579135	2930	2930	2930	2930	0
207	20250411	164700	30579135	2930	2930	2930	2930	0
208	20250411	164600	30579135	2930	2930	2930	2930	0
209	20250411	164500	30579135	2930	2930	2930	2930	0
210	20250411	164400	30579135	2930	2930	2930	2930	0
211	20250411	164300	30579135	2930	2930	2930	2930	0
212	20250411	164200	30579135	2930	2930	2930	2930	244
213	20250411	164100	30579135	2930	2930	2930	2930	0
214	20250411	164000	30579135	2930	2930	2930	2930	0
215	20250411	163900	30579135	2930	2930	2930	2930	0
216	20250411	163800	30579135	2930	2930	2930	2930	0
217	20250411	163700	30579135	2930	2930	2930	2930	0
218	20250411	163600	30579135	2930	2930	2930	2930	0
219	20250411	163500	30579135	2930	2930	2930	2930	0
220	20250411	163400	30579135	2930	2930	2930	2930	0
221	20250411	163300	30579135	2930	2930	2930	2930	0
222	20250411	163200	30579135	2930	2930	2930	2930	0
223	20250411	163100	30579135	2930	2930	2930	2930	0
224	20250411	163000	30579135	2930	2930	2930	2930	0
225	20250411	162900	30579135	2930	2930	2930	2930	0
226	20250411	162800	30579135	2930	2930	2930	2930	0
227	20250411	162700	30579135	2930	2930	2930	2930	0
228	20250411	162600	30579135	2930	2930	2930	2930	0
229	20250411	162500	30579135	2930	2930	2930	2930	0
230	20250411	162400	30579135	2930	2930	2930	2930	0
231	20250411	162300	30579135	2930	2930	2930	2930	0
232	20250411	162200	30579135	2930	2930	2930	2930	0
233	20250411	162100	30579135	2930	2930	2930	2930	0
234	20250411	162000	30579135	2930	2930	2930	2930	0
235	20250411	161900	30579135	2930	2930	2930	2930	0
236	20250411	161800	30579135	2930	2930	2930	2930	0
237	20250411	161700	30579135	2930	2930	2930	2930	0
238	20250411	161600	30579135	2930	2930	2930	2930	0
239	20250411	161500	30579135	2930	2930	2930	2930	0
240	20250411	161400	30579135	2930	2930	2930	2930	0
241	20250411	161300	30579135	2930	2930	2930	2930	0
242	20250411	161200	30579135	2930	2930	2930	2930	244
243	20250411	161100	30579135	2930	2930	2930	2930	0
244	20250411	161000	30579135	2930	2930	2930	2930	0
245	20250411	160900	30579135	2930	2930	2930	2930	0
246	20250411	160800	30579135	2930	2930	2930	2930	0
247	20250411	160700	30579135	2930	2930	2930	2930	0
248	20250411	160600	30579135	2930	2930	2930	2930	0
249	20250411	160500	30579135	2930	2930	2930	2930	0
250	20250411	160400	30579135	2930	2930	2930	2930	0
251	20250411	160300	30579135	2930	2930	2930	2930	0
252	20250411	160200	30579135	2930	2930	2930	2930	0
253	20250411	160100	30579135	2930	2930	2930	2930	0
254	20250411	160000	30579135	2930	2930	2930	2930	0
255	20250411	155900	30579135	2930	2930	2930	2930	0
256	20250411	155800	30579135	2930	2930	2930	2930	0
257	20250411	155700	30579135	2930	2930	2930	2930	0
258	20250411	155600	30579135	2930	2930	2930	2930	0
259	20250411	155500	30579135	2930	2930	2930	2930	0
260	20250411	155400	30579135	2930	2930	2930	2930	0
261	20250411	155300	30579135	2930	2930	2930	2930	0
262	20250411	155200	30579135	2930	2930	2930	2930	0
263	20250411	155100	30579135	2930	2930	2930	2930	0
264	20250411	155000	30579135	2930	2930	2930	2930	0
265	20250411	154900	30579135	2930	2930	2930	2930	0
266	20250411	154800	30579135	2930	2930	2930	2930	0
267	20250411	154700	30579135	2930	2930	2930	2930	0
268	20250411	154600	30579135	2930	2930	2930	2930	0
269	20250411	154500	30579135	2930	2930	2930	2930	0
270	20250411	154400	30579135	2930	2930	2930	2930	0
271	20250411	154300	30579135	2930	2930	2930	2930	0
272	20250411	154200	30579135	2930	2930	2930	2930	244
273	20250411	154100	30579135	2930	2930	2930	2930	0
274	20250411	154000	30579135	2930	2930	2930	2930	0
275	20250411	153900	30579135	2930	2930	2930	2930	0
276	20250411	153800	30579135	2930	2930	2930	2930	0
277	20250411	153700	30579135	2930	2930	2930	2930	0
278	20250411	153600	30579135	2930	2930	2930	2930	0
279	20250411	153500	30579135	2930	2930	2930	2930	0
280	20250411	153400	30579135	2930	2930	2930	2930	0
281	20250411	153300	30579135	2930	2930	2930	2930	0
282	20250411	153200	30579135	2930	2930	2930	2930	0
283	20250411	153100	30579135	2930	2930	2930	2930	0
284	20250411	153000	30579135	2930	2930	2930	2930	244
285	20250411	152900	29864215	2935	2935	2935	2935	0
286	20250411	152800	29864215	2935	2935	2935	2935	0
287	20250411	152700	29864215	2935	2935	2935	2935	0
288	20250411	152600	29864215	2935	2935	2935	2935	0
289	20250411	152500	29864215	2935	2935	2935	2935	0
290	20250411	152400	29864215	2935	2935	2935	2935	0
291	20250411	152300	29864215	2935	2935	2935	2935	0
292	20250411	152200	29864215	2935	2935	2935	2935	0
293	20250411	152100	29864215	2935	2935	2935	2935	0
294	20250411	152000	29864215	2935	2935	2935	2935	0
295	20250411	151900	29864215	2935	2935	2935	2935	1
296	20250411	151800	29861280	2930	2930	2930	2930	0
297	20250411	151700	29861280	2930	2930	2930	2930	0
298	20250411	151600	29861280	2930	2930	2930	2930	0
299	20250411	151500	29861280	2930	2930	2930	2930	0
300	20250411	151400	29861280	2930	2930	2930	2930	0
301	20250411	151300	29861280	2930	2930	2930	2930	50
302	20250411	151200	29714780	2935	2935	2935	2935	0
303	20250411	151100	29714780	2935	2935	2935	2935	1
304	20250411	151000	29711845	2930	2930	2930	2930	0
305	20250411	150900	29711845	2930	2930	2930	2930	0
306	20250411	150800	29711845	2930	2930	2930	2930	0
307	20250411	150700	29711845	2930	2930	2930	2930	0
308	20250411	150600	29711845	2930	2930	2930	2930	0
309	20250411	150500	29711845	2930	2930	2930	2930	0
310	20250411	150400	29711845	2930	2930	2930	2930	700
311	20250411	150300	27660845	2935	2935	2935	2935	85
312	20250411	150200	27411370	2935	2935	2935	2935	21
313	20250411	150100	27349735	2935	2935	2935	2935	0
314	20250411	150000	27349735	2935	2935	2935	2935	70
315	20250411	145900	27144285	2930	2930	2930	2930	0
316	20250411	145800	27144285	2930	2930	2930	2930	0
317	20250411	145700	27144285	2930	2930	2930	2930	0
318	20250411	145600	27144285	2930	2930	2930	2930	0
319	20250411	145500	27144285	2930	2930	2930	2930	0
320	20250411	145400	27144285	2930	2930	2930	2930	0
321	20250411	145300	27144285	2930	2930	2930	2930	0
322	20250411	145200	27144285	2930	2930	2930	2930	0
323	20250411	145100	27144285	2930	2930	2930	2930	0
324	20250411	145000	27144285	2930	2930	2930	2930	0
325	20250411	144900	27144285	2930	2930	2930	2930	0
326	20250411	144800	27144285	2930	2930	2930	2930	0
327	20250411	144700	27144285	2930	2930	2930	2930	0
328	20250411	144600	27144285	2930	2930	2930	2930	0
329	20250411	144500	27144285	2930	2930	2930	2930	0
330	20250411	144400	27144285	2930	2930	2930	2930	0
331	20250411	144300	27144285	2930	2930	2930	2930	0
332	20250411	144200	27144285	2930	2930	2930	2930	0
333	20250411	144100	27144285	2930	2930	2930	2930	201
334	20250411	144000	26555355	2930	2930	2930	2930	0
335	20250411	143900	26555355	2930	2930	2930	2930	2
336	20250411	143800	26549495	2930	2930	2930	2930	0
337	20250411	143700	26549495	2930	2930	2930	2930	0
338	20250411	143600	26549495	2930	2930	2930	2930	1
339	20250411	143500	26546565	2930	2930	2930	2930	0
340	20250411	143400	26546565	2930	2930	2930	2930	1
341	20250411	143300	26543635	2930	2930	2930	2930	0
342	20250411	143200	26543635	2930	2930	2930	2930	27
343	20250411	143100	26464525	2925	2925	2925	2925	5
344	20250411	143000	26449900	2930	2930	2930	2930	1
345	20250411	142900	26446970	2930	2930	2930	2930	0
346	20250411	142800	26446970	2930	2930	2930	2930	0
347	20250411	142700	26446970	2930	2930	2930	2930	0
348	20250411	142600	26446970	2930	2930	2930	2930	0
349	20250411	142500	26446970	2930	2930	2930	2930	0
350	20250411	142400	26446970	2930	2930	2930	2930	7
351	20250411	142300	26426460	2930	2930	2930	2930	0
352	20250411	142200	26426460	2930	2930	2930	2930	0
353	20250411	142100	26426460	2930	2930	2930	2930	0
354	20250411	142000	26426460	2930	2930	2930	2930	0
355	20250411	141900	26426460	2930	2930	2930	2930	0
356	20250411	141800	26426460	2930	2925	2930	2925	701
357	20250411	141700	24375965	2930	2930	2930	2930	5
358	20250411	141600	24361315	2940	2940	2940	2940	0
359	20250411	141500	24361315	2940	2940	2940	2940	0
360	20250411	141400	24361315	2940	2940	2940	2940	0
361	20250411	141300	24361315	2940	2940	2940	2940	0
362	20250411	141200	24361315	2940	2940	2940	2940	0
363	20250411	141100	24361315	2940	2940	2940	2940	0
364	20250411	141000	24361315	2940	2940	2940	2940	0
365	20250411	140900	24361315	2940	2940	2940	2940	0
366	20250411	140800	24361315	2940	2940	2940	2940	34
367	20250411	140700	24261355	2940	2940	2940	2940	0
368	20250411	140600	24261355	2940	2940	2940	2940	0
369	20250411	140500	24261355	2940	2940	2940	2940	0
370	20250411	140400	24261355	2940	2940	2940	2940	0
371	20250411	140300	24261355	2940	2940	2940	2940	0
372	20250411	140200	24261355	2940	2940	2940	2940	0
373	20250411	140100	24261355	2940	2940	2940	2940	0
374	20250411	140000	24261355	2940	2940	2940	2940	0
375	20250411	135900	24261355	2940	2940	2940	2940	0
376	20250411	135800	24261355	2940	2940	2940	2940	0
377	20250411	135700	24261355	2940	2930	2940	2930	250
378	20250411	135600	23527735	2930	2930	2930	2930	0
379	20250411	135500	23527735	2930	2930	2930	2930	0
380	20250411	135400	23527735	2930	2930	2930	2930	0
381	20250411	135300	23527735	2930	2930	2930	2930	0
382	20250411	135200	23527735	2930	2930	2930	2930	0
383	20250411	135100	23527735	2930	2930	2930	2930	0
384	20250411	135000	23527735	2930	2930	2930	2930	0
385	20250411	134900	23527735	2930	2930	2930	2930	0
386	20250411	134800	23527735	2930	2930	2930	2930	0
387	20250411	134700	23527735	2930	2930	2930	2930	0
388	20250411	134600	23527735	2930	2930	2930	2930	0
389	20250411	134500	23527735	2930	2930	2930	2930	0
390	20250411	134400	23527735	2930	2930	2930	2930	0
391	20250411	134300	23527735	2930	2930	2930	2930	0
392	20250411	134200	23527735	2930	2930	2930	2930	0
393	20250411	134100	23527735	2930	2930	2930	2930	0
394	20250411	134000	23527735	2930	2930	2930	2930	0
395	20250411	133900	23527735	2930	2930	2930	2930	0
396	20250411	133800	23527735	2930	2930	2930	2930	0
397	20250411	133700	23527735	2930	2930	2930	2930	0
398	20250411	133600	23527735	2930	2930	2930	2930	0
399	20250411	133500	23527735	2930	2930	2930	2930	0
400	20250411	133400	23527735	2930	2930	2930	2930	25
401	20250411	133300	23454485	2930	2930	2930	2930	0
402	20250411	133200	23454485	2930	2930	2930	2930	0
403	20250411	133100	23454485	2930	2930	2930	2930	0
404	20250411	133000	23454485	2930	2930	2930	2930	0
405	20250411	132900	23454485	2930	2930	2930	2930	0
406	20250411	132800	23454485	2930	2930	2930	2930	1
407	20250411	132700	23451555	2915	2915	2915	2915	0
408	20250411	132600	23451555	2915	2915	2915	2915	0
409	20250411	132500	23451555	2915	2925	2925	2915	684
410	20250411	132400	21455825	2930	2930	2930	2930	0
411	20250411	132300	21455825	2930	2930	2930	2930	0
412	20250411	132200	21455825	2930	2930	2930	2930	0
413	20250411	132100	21455825	2930	2930	2930	2930	0
414	20250411	132000	21455825	2930	2925	2930	2920	1518
415	20250411	131900	17021880	2930	2930	2930	2930	0
416	20250411	131800	17021880	2930	2930	2930	2930	0
417	20250411	131700	17021880	2930	2930	2930	2930	0
418	20250411	131600	17021880	2930	2930	2930	2930	0
419	20250411	131500	17021880	2930	2930	2930	2930	0
420	20250411	131400	17021880	2930	2930	2930	2930	86
421	20250411	131300	16769900	2930	2930	2930	2930	0
422	20250411	131200	16769900	2930	2930	2930	2930	0
423	20250411	131100	16769900	2930	2930	2930	2930	3
424	20250411	131000	16761110	2930	2930	2930	2930	0
425	20250411	130900	16761110	2930	2930	2930	2930	0
426	20250411	130800	16761110	2930	2930	2930	2930	0
427	20250411	130700	16761110	2930	2930	2930	2930	3
428	20250411	130600	16752320	2930	2930	2930	2930	0
429	20250411	130500	16752320	2930	2930	2930	2930	0
430	20250411	130400	16752320	2930	2930	2930	2930	23
431	20250411	130300	16684930	2930	2930	2930	2930	0
432	20250411	130200	16684930	2930	2930	2930	2930	0
433	20250411	130100	16684930	2930	2930	2930	2930	0
434	20250411	130000	16684930	2930	2930	2930	2930	63
435	20250411	125900	16500340	2930	2930	2930	2930	0
436	20250411	125800	16500340	2930	2930	2930	2930	31
437	20250411	125700	16409510	2930	2930	2930	2930	0
438	20250411	125600	16409510	2930	2930	2930	2930	0
439	20250411	125500	16409510	2930	2930	2930	2930	303
440	20250411	125400	15521720	2930	2930	2930	2930	5
441	20250411	125300	15507070	2930	2930	2930	2930	0
442	20250411	125200	15507070	2930	2930	2930	2930	1
443	20250411	125100	15504140	2935	2935	2935	2935	0
444	20250411	125000	15504140	2935	2935	2935	2935	0
445	20250411	124900	15504140	2935	2935	2935	2935	0
446	20250411	124800	15504140	2935	2935	2935	2935	0
447	20250411	124700	15504140	2935	2935	2935	2935	0
448	20250411	124600	15504140	2935	2935	2935	2935	0
449	20250411	124500	15504140	2935	2935	2935	2935	0
450	20250411	124400	15504140	2935	2935	2935	2935	0
451	20250411	124300	15504140	2935	2935	2935	2935	154
452	20250411	124200	15052150	2935	2935	2935	2935	0
453	20250411	124100	15052150	2935	2935	2935	2935	0
454	20250411	124000	15052150	2935	2930	2935	2930	669
455	20250411	123900	13088725	2930	2930	2930	2930	187
456	20250411	123800	12540815	2930	2930	2930	2930	0
457	20250411	123700	12540815	2930	2930	2930	2930	0
458	20250411	123600	12540815	2930	2930	2930	2930	0
459	20250411	123500	12540815	2930	2930	2930	2930	0
460	20250411	123400	12540815	2930	2930	2930	2930	0
461	20250411	123300	12540815	2930	2930	2930	2930	0
462	20250411	123200	12540815	2930	2930	2930	2930	0
463	20250411	123100	12540815	2930	2930	2930	2930	0
464	20250411	123000	12540815	2930	2930	2930	2930	0
465	20250411	122900	12540815	2930	2930	2930	2930	5
466	20250411	122800	12526165	2930	2930	2930	2930	0
467	20250411	122700	12526165	2930	2930	2930	2930	0
468	20250411	122600	12526165	2930	2930	2930	2930	31
469	20250411	122500	12435335	2930	2930	2930	2930	0
470	20250411	122400	12435335	2930	2930	2930	2930	0
471	20250411	122300	12435335	2930	2930	2930	2930	0
472	20250411	122200	12435335	2930	2930	2930	2930	0
473	20250411	122100	12435335	2930	2930	2930	2930	0
474	20250411	122000	12435335	2930	2930	2930	2930	0
475	20250411	121900	12435335	2930	2930	2930	2930	1
476	20250411	121800	12432405	2920	2920	2920	2920	0
477	20250411	121700	12432405	2920	2920	2920	2920	0
478	20250411	121600	12432405	2920	2920	2920	2920	0
479	20250411	121500	12432405	2920	2920	2920	2920	0
480	20250411	121400	12432405	2920	2920	2920	2920	0
481	20250411	121300	12432405	2920	2920	2920	2920	0
482	20250411	121200	12432405	2920	2920	2920	2920	0
483	20250411	121100	12432405	2920	2920	2920	2920	0
484	20250411	121000	12432405	2920	2920	2920	2920	0
485	20250411	120900	12432405	2920	2920	2920	2920	0
486	20250411	120800	12432405	2920	2920	2920	2920	118
487	20250411	120700	12087845	2930	2930	2930	2930	0
488	20250411	120600	12087845	2930	2930	2930	2930	0
489	20250411	120500	12087845	2930	2930	2930	2930	2
490	20250411	120400	12081985	2930	2930	2930	2930	31
491	20250411	120300	11991155	2930	2930	2930	2930	0
492	20250411	120200	11991155	2930	2930	2930	2930	0
493	20250411	120100	11991155	2930	2930	2930	2930	0
494	20250411	120000	11991155	2930	2930	2930	2930	0
495	20250411	115900	11991155	2930	2930	2930	2930	0
496	20250411	115800	11991155	2930	2930	2930	2930	0
497	20250411	115700	11991155	2930	2930	2930	2930	0
498	20250411	115600	11991155	2930	2930	2930	2930	0
499	20250411	115500	11991155	2930	2930	2930	2930	0
500	20250411	115400	11991155	2930	2930	2930	2930	0
501	20250411	115300	11991155	2930	2930	2930	2930	1
502	20250411	115200	11988225	2920	2920	2920	2920	1
503	20250411	115100	11985305	2930	2930	2930	2930	0
504	20250411	115000	11985305	2930	2930	2930	2930	0
505	20250411	114900	11985305	2930	2930	2930	2930	0
506	20250411	114800	11985305	2930	2930	2930	2930	0
507	20250411	114700	11985305	2930	2930	2930	2930	0
508	20250411	114600	11985305	2930	2930	2930	2930	0
509	20250411	114500	11985305	2930	2930	2930	2930	0
510	20250411	114400	11985305	2930	2930	2930	2930	0
511	20250411	114300	11985305	2930	2930	2930	2930	0
512	20250411	114200	11985305	2930	2930	2930	2930	0
513	20250411	114100	11985305	2930	2930	2930	2930	0
514	20250411	114000	11985305	2930	2930	2930	2930	0
515	20250411	113900	11985305	2930	2930	2930	2930	0
516	20250411	113800	11985305	2930	2930	2930	2930	0
517	20250411	113700	11985305	2930	2930	2930	2930	0
518	20250411	113600	11985305	2930	2930	2930	2920	3
519	20250411	113500	11976525	2930	2930	2930	2930	0
520	20250411	113400	11976525	2930	2930	2930	2930	0
521	20250411	113300	11976525	2930	2930	2930	2930	0
522	20250411	113200	11976525	2930	2930	2930	2930	2
523	20250411	113100	11970665	2930	2930	2930	2930	0
524	20250411	113000	11970665	2930	2930	2930	2930	0
525	20250411	112900	11970665	2930	2930	2930	2930	0
526	20250411	112800	11970665	2930	2930	2930	2930	0
527	20250411	112700	11970665	2930	2930	2930	2930	0
528	20250411	112600	11970665	2930	2930	2930	2930	0
529	20250411	112500	11970665	2930	2930	2930	2930	0
530	20250411	112400	11970665	2930	2930	2930	2930	0
531	20250411	112300	11970665	2930	2930	2930	2930	0
532	20250411	112200	11970665	2930	2930	2930	2930	0
533	20250411	112100	11970665	2930	2915	2930	2915	1005
534	20250411	112000	9041015	2930	2930	2930	2930	0
535	20250411	111900	9041015	2930	2930	2930	2930	0
536	20250411	111800	9041015	2930	2930	2930	2930	0
537	20250411	111700	9041015	2930	2930	2930	2930	0
538	20250411	111600	9041015	2930	2930	2930	2930	0
539	20250411	111500	9041015	2930	2930	2930	2930	0
540	20250411	111400	9041015	2930	2930	2930	2930	0
541	20250411	111300	9041015	2930	2930	2930	2930	0
542	20250411	111200	9041015	2930	2930	2930	2930	1
543	20250411	111100	9038085	2920	2920	2920	2920	0
544	20250411	111000	9038085	2920	2920	2920	2920	0
545	20250411	110900	9038085	2920	2920	2930	2920	631
546	20250411	110800	7195485	2915	2915	2915	2915	0
547	20250411	110700	7195485	2915	2915	2915	2915	0
548	20250411	110600	7195485	2915	2915	2915	2915	0
549	20250411	110500	7195485	2915	2915	2915	2915	0
550	20250411	110400	7195485	2915	2915	2915	2915	0
551	20250411	110300	7195485	2915	2915	2915	2915	0
552	20250411	110200	7195485	2915	2915	2915	2915	1
553	20250411	110100	7192570	2920	2920	2920	2920	2
554	20250411	110000	7186730	2930	2930	2930	2930	0
555	20250411	105900	7186730	2930	2930	2930	2930	0
556	20250411	105800	7186730	2930	2930	2930	2930	0
557	20250411	105700	7186730	2930	2930	2930	2930	0
558	20250411	105600	7186730	2930	2930	2930	2930	0
559	20250411	105500	7186730	2930	2930	2930	2930	0
560	20250411	105400	7186730	2930	2930	2930	2930	1
561	20250411	105300	7183800	2930	2930	2930	2930	0
562	20250411	105200	7183800	2930	2930	2930	2930	1
563	20250411	105100	7180870	2930	2930	2930	2930	0
564	20250411	105000	7180870	2930	2930	2930	2930	0
565	20250411	104900	7180870	2930	2930	2930	2930	0
566	20250411	104800	7180870	2930	2930	2930	2930	0
567	20250411	104700	7180870	2930	2930	2930	2930	0
568	20250411	104600	7180870	2930	2930	2930	2930	0
569	20250411	104500	7180870	2930	2930	2930	2930	0
570	20250411	104400	7180870	2930	2930	2930	2930	0
571	20250411	104300	7180870	2930	2930	2930	2930	0
572	20250411	104200	7180870	2930	2930	2930	2930	0
573	20250411	104100	7180870	2930	2930	2930	2930	0
574	20250411	104000	7180870	2930	2930	2930	2930	0
575	20250411	103900	7180870	2930	2930	2930	2930	0
576	20250411	103800	7180870	2930	2930	2930	2930	0
577	20250411	103700	7180870	2930	2930	2930	2930	0
578	20250411	103600	7180870	2930	2930	2930	2930	0
579	20250411	103500	7180870	2930	2930	2930	2930	0
580	20250411	103400	7180870	2930	2930	2930	2930	0
581	20250411	103300	7180870	2930	2930	2930	2930	0
582	20250411	103200	7180870	2930	2930	2930	2930	0
583	20250411	103100	7180870	2930	2930	2930	2930	1
584	20250411	103000	7177940	2915	2915	2915	2915	0
585	20250411	102900	7177940	2915	2930	2930	2915	113
586	20250411	102800	6847000	2930	2930	2930	2930	0
587	20250411	102700	6847000	2930	2930	2930	2930	0
588	20250411	102600	6847000	2930	2930	2930	2930	0
589	20250411	102500	6847000	2930	2930	2930	2930	0
590	20250411	102400	6847000	2930	2930	2930	2930	0
591	20250411	102300	6847000	2930	2930	2930	2930	0
592	20250411	102200	6847000	2930	2930	2930	2930	0
593	20250411	102100	6847000	2930	2930	2930	2930	0
594	20250411	102000	6847000	2930	2930	2930	2930	0
595	20250411	101900	6847000	2930	2930	2930	2930	0
596	20250411	101800	6847000	2930	2930	2930	2930	0
597	20250411	101700	6847000	2930	2930	2930	2930	0
598	20250411	101600	6847000	2930	2930	2930	2930	0
599	20250411	101500	6847000	2930	2930	2930	2930	0
600	20250411	101400	6847000	2930	2930	2930	2915	66
601	20250411	101300	6653665	2935	2935	2935	2935	0
602	20250411	101200	6653665	2935	2935	2935	2935	0
603	20250411	101100	6653665	2935	2935	2935	2935	0
604	20250411	101000	6653665	2935	2935	2935	2935	0
605	20250411	100900	6653665	2935	2935	2935	2935	0
606	20250411	100800	6653665	2935	2935	2935	2935	0
607	20250411	100700	6653665	2935	2935	2935	2935	0
608	20250411	100600	6653665	2935	2935	2935	2935	0
609	20250411	100500	6653665	2935	2935	2935	2935	0
610	20250411	100400	6653665	2935	2935	2935	2935	0
611	20250411	100300	6653665	2935	2935	2935	2935	0
612	20250411	100200	6653665	2935	2935	2935	2935	0
613	20250411	100100	6653665	2935	2935	2935	2935	0
614	20250411	100000	6653665	2935	2935	2935	2935	0
615	20250411	095900	6653665	2935	2935	2935	2935	0
616	20250411	095800	6653665	2935	2935	2935	2935	0
617	20250411	095700	6653665	2935	2935	2935	2935	0
618	20250411	095600	6653665	2935	2935	2935	2935	0
619	20250411	095500	6653665	2935	2935	2935	2935	0
620	20250411	095400	6653665	2935	2935	2935	2935	0
621	20250411	095300	6653665	2935	2935	2935	2935	0
622	20250411	095200	6653665	2935	2935	2935	2935	0
623	20250411	095100	6653665	2935	2935	2935	2935	0
624	20250411	095000	6653665	2935	2935	2935	2935	0
625	20250411	094900	6653665	2935	2935	2935	2935	0
626	20250411	094800	6653665	2935	2935	2935	2935	0
627	20250411	094700	6653665	2935	2935	2935	2935	0
628	20250411	094600	6653665	2935	2935	2935	2935	0
629	20250411	094500	6653665	2935	2935	2935	2935	1
630	20250411	094400	6650730	2935	2935	2935	2935	0
631	20250411	094300	6650730	2935	2935	2935	2935	0
632	20250411	094200	6650730	2935	2935	2935	2935	0
633	20250411	094100	6650730	2935	2935	2935	2935	0
634	20250411	094000	6650730	2935	2935	2935	2935	0
635	20250411	093900	6650730	2935	2935	2935	2935	0
636	20250411	093800	6650730	2935	2930	2935	2930	8
637	20250411	093700	6627280	2900	2900	2900	2900	30
638	20250411	093600	6540280	2935	2935	2935	2935	0
639	20250411	093500	6540280	2935	2935	2935	2935	206
640	20250411	093400	5935670	2935	2935	2935	2935	0
641	20250411	093300	5935670	2935	2925	2935	2925	412
642	20250411	093200	4729210	2930	2930	2930	2930	0
643	20250411	093100	4729210	2930	2930	2930	2930	0
644	20250411	093000	4729210	2930	2930	2930	2930	0
645	20250411	092900	4729210	2930	2930	2930	2930	0
646	20250411	092800	4729210	2930	2930	2930	2930	1
647	20250411	092700	4726280	2920	2920	2920	2920	300
648	20250411	092600	3850280	2920	2920	2920	2920	778
649	20250411	092500	1578520	2920	2920	2920	2920	0
650	20250411	092400	1578520	2920	2895	2920	2895	53
651	20250411	092300	1425035	2895	2895	2895	2895	0
652	20250411	092200	1425035	2895	2895	2895	2895	0
653	20250411	092100	1425035	2895	2895	2895	2895	0
654	20250411	092000	1425035	2895	2895	2895	2895	0
655	20250411	091900	1425035	2895	2895	2895	2895	0
656	20250411	091800	1425035	2895	2895	2895	2895	0
657	20250411	091700	1425035	2895	2895	2895	2895	0
658	20250411	091600	1425035	2895	2895	2895	2895	0
659	20250411	091500	1425035	2895	2895	2895	2895	0
660	20250411	091400	1425035	2895	2895	2895	2895	0
661	20250411	091300	1425035	2895	2895	2895	2895	0
662	20250411	091200	1425035	2895	2895	2895	2895	0
663	20250411	091100	1425035	2895	2895	2895	2895	0
664	20250411	091000	1425035	2895	2895	2895	2895	2
665	20250411	090900	1419245	2920	2920	2920	2920	0
666	20250411	090800	1419245	2920	2920	2920	2920	0
667	20250411	090700	1419245	2920	2920	2920	2920	0
668	20250411	090600	1419245	2920	2920	2920	2920	0
669	20250411	090500	1419245	2920	2920	2920	2920	0
670	20250411	090400	1419245	2920	2920	2920	2920	0
671	20250411	090300	1419245	2920	2920	2920	2920	0
672	20250411	090200	1419245	2920	2915	2920	2915	229
673	20250411	090100	751065	2900	2910	2910	2900	86
674	20250411	090000	501375	2910	2915	2915	2910	172