KissMeData/274400/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	204100	38896177	4165	4165	4165	4165	117
3	20250411	204000	38896177	4165	4165	4165	4165	0
4	20250411	203900	38896177	4165	4165	4165	4165	0
5	20250411	203800	38896177	4165	4165	4165	4165	0
6	20250411	203700	38896177	4165	4165	4165	4165	0
7	20250411	203600	38896177	4165	4165	4165	4165	0
8	20250411	203500	38896177	4165	4165	4165	4165	0
9	20250411	203400	38896177	4165	4165	4165	4165	0
10	20250411	203300	38896177	4165	4165	4165	4165	0
11	20250411	203200	38896177	4165	4165	4165	4165	0
12	20250411	203100	38896177	4165	4165	4165	4165	0
13	20250411	203000	38896177	4165	4165	4165	4165	0
14	20250411	202900	38896177	4165	4165	4165	4165	0
15	20250411	202800	38896177	4165	4165	4165	4165	0
16	20250411	202700	38896177	4165	4165	4165	4165	0
17	20250411	202600	38896177	4165	4165	4165	4165	0
18	20250411	202500	38896177	4165	4165	4165	4165	0
19	20250411	202400	38896177	4165	4165	4165	4165	0
20	20250411	202300	38896177	4165	4165	4165	4165	0
21	20250411	202200	38896177	4165	4165	4165	4165	0
22	20250411	202100	38896177	4165	4165	4165	4165	0
23	20250411	202000	38896177	4165	4165	4165	4165	0
24	20250411	201900	38896177	4165	4165	4165	4165	0
25	20250411	201800	38896177	4165	4165	4165	4165	0
26	20250411	201700	38896177	4165	4165	4165	4165	0
27	20250411	201600	38896177	4165	4165	4165	4165	0
28	20250411	201500	38896177	4165	4165	4165	4165	0
29	20250411	201400	38896177	4165	4165	4165	4165	0
30	20250411	201300	38896177	4165	4165	4165	4165	0
31	20250411	201200	38896177	4165	4165	4165	4165	0
32	20250411	201100	38896177	4165	4165	4165	4165	117
33	20250411	201000	38896177	4165	4165	4165	4165	0
34	20250411	200900	38896177	4165	4165	4165	4165	0
35	20250411	200800	38896177	4165	4165	4165	4165	0
36	20250411	200700	38896177	4165	4165	4165	4165	0
37	20250411	200600	38896177	4165	4165	4165	4165	0
38	20250411	200500	38896177	4165	4165	4165	4165	0
39	20250411	200400	38896177	4165	4165	4165	4165	0
40	20250411	200300	38896177	4165	4165	4165	4165	0
41	20250411	200200	38896177	4165	4165	4165	4165	0
42	20250411	200100	38896177	4165	4165	4165	4165	0
43	20250411	200000	38896177	4165	4165	4165	4165	0
44	20250411	195900	38896177	4165	4165	4165	4165	0
45	20250411	195800	38896177	4165	4165	4165	4165	0
46	20250411	195700	38896177	4165	4165	4165	4165	0
47	20250411	195600	38896177	4165	4165	4165	4165	0
48	20250411	195500	38896177	4165	4165	4165	4165	0
49	20250411	195400	38896177	4165	4165	4165	4165	0
50	20250411	195300	38896177	4165	4165	4165	4165	0
51	20250411	195200	38896177	4165	4165	4165	4165	0
52	20250411	195100	38896177	4165	4165	4165	4165	0
53	20250411	195000	38896177	4165	4165	4165	4165	0
54	20250411	194900	38896177	4165	4165	4165	4165	0
55	20250411	194800	38896177	4165	4165	4165	4165	0
56	20250411	194700	38896177	4165	4165	4165	4165	0
57	20250411	194600	38896177	4165	4165	4165	4165	0
58	20250411	194500	38896177	4165	4165	4165	4165	0
59	20250411	194400	38896177	4165	4165	4165	4165	0
60	20250411	194300	38896177	4165	4165	4165	4165	0
61	20250411	194200	38896177	4165	4165	4165	4165	0
62	20250411	194100	38896177	4165	4165	4165	4165	117
63	20250411	194000	38896177	4165	4165	4165	4165	0
64	20250411	193900	38896177	4165	4165	4165	4165	0
65	20250411	193800	38896177	4165	4165	4165	4165	0
66	20250411	193700	38896177	4165	4165	4165	4165	0
67	20250411	193600	38896177	4165	4165	4165	4165	0
68	20250411	193500	38896177	4165	4165	4165	4165	0
69	20250411	193400	38896177	4165	4165	4165	4165	0
70	20250411	193300	38896177	4165	4165	4165	4165	0
71	20250411	193200	38896177	4165	4165	4165	4165	0
72	20250411	193100	38896177	4165	4165	4165	4165	0
73	20250411	193000	38896177	4165	4165	4165	4165	0
74	20250411	192900	38896177	4165	4165	4165	4165	0
75	20250411	192800	38896177	4165	4165	4165	4165	0
76	20250411	192700	38896177	4165	4165	4165	4165	0
77	20250411	192600	38896177	4165	4165	4165	4165	0
78	20250411	192500	38896177	4165	4165	4165	4165	0
79	20250411	192400	38896177	4165	4165	4165	4165	0
80	20250411	192300	38896177	4165	4165	4165	4165	0
81	20250411	192200	38896177	4165	4165	4165	4165	0
82	20250411	192100	38896177	4165	4165	4165	4165	0
83	20250411	192000	38896177	4165	4165	4165	4165	0
84	20250411	191900	38896177	4165	4165	4165	4165	0
85	20250411	191800	38896177	4165	4165	4165	4165	0
86	20250411	191700	38896177	4165	4165	4165	4165	0
87	20250411	191600	38896177	4165	4165	4165	4165	0
88	20250411	191500	38896177	4165	4165	4165	4165	0
89	20250411	191400	38896177	4165	4165	4165	4165	0
90	20250411	191300	38896177	4165	4165	4165	4165	0
91	20250411	191200	38896177	4165	4165	4165	4165	0
92	20250411	191100	38896177	4165	4165	4165	4165	117
93	20250411	191000	38896177	4165	4165	4165	4165	0
94	20250411	190900	38896177	4165	4165	4165	4165	0
95	20250411	190800	38896177	4165	4165	4165	4165	0
96	20250411	190700	38896177	4165	4165	4165	4165	0
97	20250411	190600	38896177	4165	4165	4165	4165	0
98	20250411	190500	38896177	4165	4165	4165	4165	0
99	20250411	190400	38896177	4165	4165	4165	4165	0
100	20250411	190300	38896177	4165	4165	4165	4165	0
101	20250411	190200	38896177	4165	4165	4165	4165	0
102	20250411	190100	38896177	4165	4165	4165	4165	0
103	20250411	190000	38896177	4165	4165	4165	4165	0
104	20250411	185900	38896177	4165	4165	4165	4165	0
105	20250411	185800	38896177	4165	4165	4165	4165	0
106	20250411	185700	38896177	4165	4165	4165	4165	0
107	20250411	185600	38896177	4165	4165	4165	4165	0
108	20250411	185500	38896177	4165	4165	4165	4165	0
109	20250411	185400	38896177	4165	4165	4165	4165	0
110	20250411	185300	38896177	4165	4165	4165	4165	0
111	20250411	185200	38896177	4165	4165	4165	4165	0
112	20250411	185100	38896177	4165	4165	4165	4165	0
113	20250411	185000	38896177	4165	4165	4165	4165	0
114	20250411	184900	38896177	4165	4165	4165	4165	0
115	20250411	184800	38896177	4165	4165	4165	4165	0
116	20250411	184700	38896177	4165	4165	4165	4165	0
117	20250411	184600	38896177	4165	4165	4165	4165	0
118	20250411	184500	38896177	4165	4165	4165	4165	0
119	20250411	184400	38896177	4165	4165	4165	4165	0
120	20250411	184300	38896177	4165	4165	4165	4165	0
121	20250411	184200	38896177	4165	4165	4165	4165	0
122	20250411	184100	38896177	4165	4165	4165	4165	117
123	20250411	184000	38896177	4165	4165	4165	4165	0
124	20250411	183900	38896177	4165	4165	4165	4165	0
125	20250411	183800	38896177	4165	4165	4165	4165	0
126	20250411	183700	38896177	4165	4165	4165	4165	0
127	20250411	183600	38896177	4165	4165	4165	4165	0
128	20250411	183500	38896177	4165	4165	4165	4165	0
129	20250411	183400	38896177	4165	4165	4165	4165	0
130	20250411	183300	38896177	4165	4165	4165	4165	0
131	20250411	183200	38896177	4165	4165	4165	4165	0
132	20250411	183100	38896177	4165	4165	4165	4165	0
133	20250411	183000	38896177	4165	4165	4165	4165	0
134	20250411	182900	38896177	4165	4165	4165	4165	0
135	20250411	182800	38896177	4165	4165	4165	4165	0
136	20250411	182700	38896177	4165	4165	4165	4165	0
137	20250411	182600	38896177	4165	4165	4165	4165	0
138	20250411	182500	38896177	4165	4165	4165	4165	0
139	20250411	182400	38896177	4165	4165	4165	4165	0
140	20250411	182300	38896177	4165	4165	4165	4165	0
141	20250411	182200	38896177	4165	4165	4165	4165	0
142	20250411	182100	38896177	4165	4165	4165	4165	0
143	20250411	182000	38896177	4165	4165	4165	4165	0
144	20250411	181900	38896177	4165	4165	4165	4165	0
145	20250411	181800	38896177	4165	4165	4165	4165	0
146	20250411	181700	38896177	4165	4165	4165	4165	0
147	20250411	181600	38896177	4165	4165	4165	4165	0
148	20250411	181500	38896177	4165	4165	4165	4165	0
149	20250411	181400	38896177	4165	4165	4165	4165	0
150	20250411	181300	38896177	4165	4165	4165	4165	0
151	20250411	181200	38896177	4165	4165	4165	4165	0
152	20250411	181100	38896177	4165	4165	4165	4165	117
153	20250411	181000	38896177	4165	4165	4165	4165	0
154	20250411	180900	38896177	4165	4165	4165	4165	0
155	20250411	180800	38896177	4165	4165	4165	4165	0
156	20250411	180700	38896177	4165	4165	4165	4165	0
157	20250411	180600	38896177	4165	4165	4165	4165	0
158	20250411	180500	38896177	4165	4165	4165	4165	0
159	20250411	180400	38896177	4165	4165	4165	4165	0
160	20250411	180300	38896177	4165	4165	4165	4165	0
161	20250411	180200	38896177	4165	4165	4165	4165	0
162	20250411	180100	38896177	4165	4165	4165	4165	0
163	20250411	180000	38896177	4165	4165	4165	4165	0
164	20250411	175900	38896177	4165	4165	4165	4165	0
165	20250411	175800	38896177	4165	4165	4165	4165	0
166	20250411	175700	38896177	4165	4165	4165	4165	0
167	20250411	175600	38896177	4165	4165	4165	4165	0
168	20250411	175500	38896177	4165	4165	4165	4165	0
169	20250411	175400	38896177	4165	4165	4165	4165	0
170	20250411	175300	38896177	4165	4165	4165	4165	0
171	20250411	175200	38896177	4165	4165	4165	4165	0
172	20250411	175100	38896177	4165	4165	4165	4165	0
173	20250411	175000	38896177	4165	4165	4165	4165	0
174	20250411	174900	38896177	4165	4165	4165	4165	0
175	20250411	174800	38896177	4165	4165	4165	4165	0
176	20250411	174700	38896177	4165	4165	4165	4165	0
177	20250411	174600	38896177	4165	4165	4165	4165	0
178	20250411	174500	38896177	4165	4165	4165	4165	0
179	20250411	174400	38896177	4165	4165	4165	4165	0
180	20250411	174300	38896177	4165	4165	4165	4165	0
181	20250411	174200	38896177	4165	4165	4165	4165	0
182	20250411	174100	38896177	4165	4165	4165	4165	117
183	20250411	174000	38896177	4165	4165	4165	4165	0
184	20250411	173900	38896177	4165	4165	4165	4165	0
185	20250411	173800	38896177	4165	4165	4165	4165	0
186	20250411	173700	38896177	4165	4165	4165	4165	0
187	20250411	173600	38896177	4165	4165	4165	4165	0
188	20250411	173500	38896177	4165	4165	4165	4165	0
189	20250411	173400	38896177	4165	4165	4165	4165	0
190	20250411	173300	38896177	4165	4165	4165	4165	0
191	20250411	173200	38896177	4165	4165	4165	4165	0
192	20250411	173100	38896177	4165	4165	4165	4165	0
193	20250411	173000	38896177	4165	4165	4165	4165	0
194	20250411	172900	38896177	4165	4165	4165	4165	0
195	20250411	172800	38896177	4165	4165	4165	4165	0
196	20250411	172700	38896177	4165	4165	4165	4165	0
197	20250411	172600	38896177	4165	4165	4165	4165	0
198	20250411	172500	38896177	4165	4165	4165	4165	0
199	20250411	172400	38896177	4165	4165	4165	4165	0
200	20250411	172300	38896177	4165	4165	4165	4165	0
201	20250411	172200	38896177	4165	4165	4165	4165	0
202	20250411	172100	38896177	4165	4165	4165	4165	0
203	20250411	172000	38896177	4165	4165	4165	4165	0
204	20250411	171900	38896177	4165	4165	4165	4165	0
205	20250411	171800	38896177	4165	4165	4165	4165	0
206	20250411	171700	38896177	4165	4165	4165	4165	0
207	20250411	171600	38896177	4165	4165	4165	4165	0
208	20250411	171500	38896177	4165	4165	4165	4165	0
209	20250411	171400	38896177	4165	4165	4165	4165	0
210	20250411	171300	38896177	4165	4165	4165	4165	0
211	20250411	171200	38896177	4165	4165	4165	4165	0
212	20250411	171100	38896177	4165	4165	4165	4165	117
213	20250411	171000	38896177	4165	4165	4165	4165	0
214	20250411	170900	38896177	4165	4165	4165	4165	0
215	20250411	170800	38896177	4165	4165	4165	4165	0
216	20250411	170700	38896177	4165	4165	4165	4165	0
217	20250411	170600	38896177	4165	4165	4165	4165	0
218	20250411	170500	38896177	4165	4165	4165	4165	0
219	20250411	170400	38896177	4165	4165	4165	4165	0
220	20250411	170300	38896177	4165	4165	4165	4165	0
221	20250411	170200	38896177	4165	4165	4165	4165	0
222	20250411	170100	38896177	4165	4165	4165	4165	0
223	20250411	170000	38896177	4165	4165	4165	4165	0
224	20250411	165900	38896177	4165	4165	4165	4165	0
225	20250411	165800	38896177	4165	4165	4165	4165	0
226	20250411	165700	38896177	4165	4165	4165	4165	0
227	20250411	165600	38896177	4165	4165	4165	4165	0
228	20250411	165500	38896177	4165	4165	4165	4165	0
229	20250411	165400	38896177	4165	4165	4165	4165	0
230	20250411	165300	38896177	4165	4165	4165	4165	0
231	20250411	165200	38896177	4165	4165	4165	4165	0
232	20250411	165100	38896177	4165	4165	4165	4165	0
233	20250411	165000	38896177	4165	4165	4165	4165	0
234	20250411	164900	38896177	4165	4165	4165	4165	0
235	20250411	164800	38896177	4165	4165	4165	4165	0
236	20250411	164700	38896177	4165	4165	4165	4165	0
237	20250411	164600	38896177	4165	4165	4165	4165	0
238	20250411	164500	38896177	4165	4165	4165	4165	0
239	20250411	164400	38896177	4165	4165	4165	4165	0
240	20250411	164300	38896177	4165	4165	4165	4165	0
241	20250411	164200	38896177	4165	4165	4165	4165	0
242	20250411	164100	38896177	4165	4165	4165	4165	117
243	20250411	164000	38896177	4165	4165	4165	4165	0
244	20250411	163900	38896177	4165	4165	4165	4165	0
245	20250411	163800	38896177	4165	4165	4165	4165	0
246	20250411	163700	38896177	4165	4165	4165	4165	0
247	20250411	163600	38896177	4165	4165	4165	4165	0
248	20250411	163500	38896177	4165	4165	4165	4165	0
249	20250411	163400	38896177	4165	4165	4165	4165	0
250	20250411	163300	38896177	4165	4165	4165	4165	0
251	20250411	163200	38896177	4165	4165	4165	4165	0
252	20250411	163100	38896177	4165	4165	4165	4165	0
253	20250411	163000	38896177	4165	4165	4165	4165	0
254	20250411	162900	38896177	4165	4165	4165	4165	0
255	20250411	162800	38896177	4165	4165	4165	4165	0
256	20250411	162700	38896177	4165	4165	4165	4165	0
257	20250411	162600	38896177	4165	4165	4165	4165	0
258	20250411	162500	38896177	4165	4165	4165	4165	0
259	20250411	162400	38896177	4165	4165	4165	4165	0
260	20250411	162300	38896177	4165	4165	4165	4165	0
261	20250411	162200	38896177	4165	4165	4165	4165	0
262	20250411	162100	38896177	4165	4165	4165	4165	0
263	20250411	162000	38896177	4165	4165	4165	4165	0
264	20250411	161900	38896177	4165	4165	4165	4165	0
265	20250411	161800	38896177	4165	4165	4165	4165	0
266	20250411	161700	38896177	4165	4165	4165	4165	0
267	20250411	161600	38896177	4165	4165	4165	4165	0
268	20250411	161500	38896177	4165	4165	4165	4165	0
269	20250411	161400	38896177	4165	4165	4165	4165	0
270	20250411	161300	38896177	4165	4165	4165	4165	0
271	20250411	161200	38896177	4165	4165	4165	4165	0
272	20250411	161100	38896177	4165	4165	4165	4165	117
273	20250411	161000	38896177	4165	4165	4165	4165	0
274	20250411	160900	38896177	4165	4165	4165	4165	0
275	20250411	160800	38896177	4165	4165	4165	4165	0
276	20250411	160700	38896177	4165	4165	4165	4165	0
277	20250411	160600	38896177	4165	4165	4165	4165	0
278	20250411	160500	38896177	4165	4165	4165	4165	0
279	20250411	160400	38896177	4165	4165	4165	4165	0
280	20250411	160300	38896177	4165	4165	4165	4165	0
281	20250411	160200	38896177	4165	4165	4165	4165	0
282	20250411	160100	38896177	4165	4165	4165	4165	0
283	20250411	160000	38896177	4165	4165	4165	4165	0
284	20250411	155900	38896177	4165	4165	4165	4165	0
285	20250411	155800	38896177	4165	4165	4165	4165	0
286	20250411	155700	38896177	4165	4165	4165	4165	0
287	20250411	155600	38896177	4165	4165	4165	4165	0
288	20250411	155500	38896177	4165	4165	4165	4165	0
289	20250411	155400	38896177	4165	4165	4165	4165	0
290	20250411	155300	38896177	4165	4165	4165	4165	0
291	20250411	155200	38896177	4165	4165	4165	4165	0
292	20250411	155100	38896177	4165	4165	4165	4165	0
293	20250411	155000	38896177	4165	4165	4165	4165	0
294	20250411	154900	38896177	4165	4165	4165	4165	0
295	20250411	154800	38896177	4165	4165	4165	4165	0
296	20250411	154700	38896177	4165	4165	4165	4165	0
297	20250411	154600	38896177	4165	4165	4165	4165	0
298	20250411	154500	38896177	4165	4165	4165	4165	0
299	20250411	154400	38896177	4165	4165	4165	4165	0
300	20250411	154300	38896177	4165	4165	4165	4165	0
301	20250411	154200	38896177	4165	4165	4165	4165	0
302	20250411	154100	38896177	4165	4165	4165	4165	117
303	20250411	154000	38896177	4165	4165	4165	4165	0
304	20250411	153900	38896177	4165	4165	4165	4165	0
305	20250411	153800	38896177	4165	4165	4165	4165	0
306	20250411	153700	38896177	4165	4165	4165	4165	0
307	20250411	153600	38896177	4165	4165	4165	4165	0
308	20250411	153500	38896177	4165	4165	4165	4165	0
309	20250411	153400	38896177	4165	4165	4165	4165	0
310	20250411	153300	38896177	4165	4165	4165	4165	0
311	20250411	153200	38896177	4165	4165	4165	4165	0
312	20250411	153100	38896177	4165	4165	4165	4165	0
313	20250411	153000	38896177	4165	4165	4165	4165	117
314	20250411	152900	38408872	4165	4165	4165	4165	0
315	20250411	152800	38408872	4165	4165	4165	4165	0
316	20250411	152700	38408872	4165	4165	4165	4165	0
317	20250411	152600	38408872	4165	4165	4165	4165	0
318	20250411	152500	38408872	4165	4165	4165	4165	0
319	20250411	152400	38408872	4165	4165	4165	4165	0
320	20250411	152300	38408872	4165	4165	4165	4165	0
321	20250411	152200	38408872	4165	4165	4165	4165	0
322	20250411	152100	38408872	4165	4165	4165	4165	0
323	20250411	152000	38408872	4165	4165	4165	4165	0
324	20250411	151900	38408872	4165	4165	4165	4165	0
325	20250411	151800	38408872	4165	4165	4165	4165	0
326	20250411	151700	38408872	4165	4165	4165	4165	0
327	20250411	151600	38408872	4165	4165	4165	4165	1
328	20250411	151500	38404707	4120	4120	4120	4120	0
329	20250411	151400	38404707	4120	4120	4120	4120	0
330	20250411	151300	38404707	4120	4120	4120	4120	0
331	20250411	151200	38404707	4120	4120	4120	4120	0
332	20250411	151100	38404707	4120	4120	4120	4120	0
333	20250411	151000	38404707	4120	4120	4120	4120	0
334	20250411	150900	38404707	4120	4140	4140	4120	30
335	20250411	150800	38280627	4165	4165	4165	4165	0
336	20250411	150700	38280627	4165	4165	4165	4165	0
337	20250411	150600	38280627	4165	4165	4165	4165	0
338	20250411	150500	38280627	4165	4165	4165	4165	34
339	20250411	150400	38139017	4140	4140	4140	4140	15
340	20250411	150300	38076917	4135	4135	4135	4135	0
341	20250411	150200	38076917	4135	4135	4135	4135	0
342	20250411	150100	38076917	4135	4135	4135	4135	0
343	20250411	150000	38076917	4135	4135	4135	4135	0
344	20250411	145900	38076917	4135	4135	4135	4135	0
345	20250411	145800	38076917	4135	4135	4135	4135	0
346	20250411	145700	38076917	4135	4135	4135	4135	7
347	20250411	145600	38047972	4150	4150	4150	4150	0
348	20250411	145500	38047972	4150	4150	4150	4150	23
349	20250411	145400	37952522	4150	4150	4150	4150	0
350	20250411	145300	37952522	4150	4150	4150	4150	0
351	20250411	145200	37952522	4150	4150	4150	4150	0
352	20250411	145100	37952522	4150	4150	4150	4150	0
353	20250411	145000	37952522	4150	4150	4150	4150	0
354	20250411	144900	37952522	4150	4150	4150	4150	0
355	20250411	144800	37952522	4150	4150	4150	4150	0
356	20250411	144700	37952522	4150	4150	4150	4150	0
357	20250411	144600	37952522	4150	4150	4150	4150	0
358	20250411	144500	37952522	4150	4150	4150	4150	0
359	20250411	144400	37952522	4150	4150	4150	4150	68
360	20250411	144300	37670322	4150	4150	4150	4150	0
361	20250411	144200	37670322	4150	4150	4150	4150	29
362	20250411	144100	37549972	4150	4150	4150	4150	100
363	20250411	144000	37134972	4150	4150	4150	4150	0
364	20250411	143900	37134972	4150	4150	4150	4150	153
365	20250411	143800	36500022	4150	4150	4150	4150	0
366	20250411	143700	36500022	4150	4150	4150	4150	900
367	20250411	143600	32765022	4145	4145	4145	4145	37
368	20250411	143500	32611657	4145	4145	4145	4145	17
369	20250411	143400	32541192	4135	4135	4135	4135	0
370	20250411	143300	32541192	4135	4135	4135	4135	0
371	20250411	143200	32541192	4135	4135	4135	4135	0
372	20250411	143100	32541192	4135	4135	4135	4135	0
373	20250411	143000	32541192	4135	4135	4135	4135	0
374	20250411	142900	32541192	4135	4130	4135	4130	54
375	20250411	142800	32317927	4130	4130	4130	4130	1
376	20250411	142700	32313797	4110	4110	4110	4110	0
377	20250411	142600	32313797	4110	4110	4110	4110	0
378	20250411	142500	32313797	4110	4110	4110	4110	0
379	20250411	142400	32313797	4110	4115	4115	4110	200
380	20250411	142300	31491687	4130	4130	4130	4130	0
381	20250411	142200	31491687	4130	4130	4130	4130	1
382	20250411	142100	31487557	4135	4135	4135	4135	0
383	20250411	142000	31487557	4135	4135	4135	4135	0
384	20250411	141900	31487557	4135	4135	4135	4135	2
385	20250411	141800	31479287	4110	4110	4110	4110	0
386	20250411	141700	31479287	4110	4110	4110	4110	0
387	20250411	141600	31479287	4110	4110	4110	4110	0
388	20250411	141500	31479287	4110	4110	4110	4110	0
389	20250411	141400	31479287	4110	4110	4110	4110	0
390	20250411	141300	31479287	4110	4120	4120	4110	85
391	20250411	141200	31129137	4115	4115	4115	4115	0
392	20250411	141100	31129137	4115	4115	4115	4115	0
393	20250411	141000	31129137	4115	4115	4115	4115	0
394	20250411	140900	31129137	4115	4115	4115	4115	0
395	20250411	140800	31129137	4115	4115	4115	4115	0
396	20250411	140700	31129137	4115	4115	4115	4115	0
397	20250411	140600	31129137	4115	4115	4115	4115	0
398	20250411	140500	31129137	4115	4115	4115	4115	0
399	20250411	140400	31129137	4115	4125	4125	4115	20
400	20250411	140300	31046652	4130	4130	4130	4130	0
401	20250411	140200	31046652	4130	4130	4130	4130	0
402	20250411	140100	31046652	4130	4130	4130	4130	0
403	20250411	140000	31046652	4130	4130	4130	4130	2
404	20250411	135900	31038392	4125	4125	4125	4125	0
405	20250411	135800	31038392	4125	4125	4125	4125	0
406	20250411	135700	31038392	4125	4125	4125	4125	0
407	20250411	135600	31038392	4125	4125	4125	4125	0
408	20250411	135500	31038392	4125	4140	4140	4125	7
409	20250411	135400	31009442	4135	4135	4135	4135	1
410	20250411	135300	31005307	4145	4145	4145	4145	0
411	20250411	135200	31005307	4145	4145	4145	4145	0
412	20250411	135100	31005307	4145	4145	4145	4145	0
413	20250411	135000	31005307	4145	4145	4145	4145	0
414	20250411	134900	31005307	4145	4145	4145	4145	0
415	20250411	134800	31005307	4145	4145	4145	4145	0
416	20250411	134700	31005307	4145	4110	4145	4110	20
417	20250411	134600	30922607	4110	4110	4110	4110	0
418	20250411	134500	30922607	4110	4110	4110	4110	0
419	20250411	134400	30922607	4110	4110	4110	4110	0
420	20250411	134300	30922607	4110	4110	4110	4110	0
421	20250411	134200	30922607	4110	4110	4110	4110	0
422	20250411	134100	30922607	4110	4110	4110	4110	0
423	20250411	134000	30922607	4110	4110	4110	4110	0
424	20250411	133900	30922607	4110	4110	4110	4110	0
425	20250411	133800	30922607	4110	4110	4110	4110	0
426	20250411	133700	30922607	4110	4110	4110	4110	0
427	20250411	133600	30922607	4110	4110	4110	4110	0
428	20250411	133500	30922607	4110	4110	4110	4110	0
429	20250411	133400	30922607	4110	4110	4110	4110	5
430	20250411	133300	30902057	4105	4105	4105	4105	0
431	20250411	133200	30902057	4105	4105	4105	4105	0
432	20250411	133100	30902057	4105	4105	4105	4105	3
433	20250411	133000	30889742	4120	4120	4120	4120	2
434	20250411	132900	30881502	4145	4145	4145	4145	0
435	20250411	132800	30881502	4145	4145	4145	4145	0
436	20250411	132700	30881502	4145	4145	4145	4145	0
437	20250411	132600	30881502	4145	4145	4145	4145	0
438	20250411	132500	30881502	4145	4145	4145	4145	0
439	20250411	132400	30881502	4145	4145	4145	4145	0
440	20250411	132300	30881502	4145	4145	4145	4145	0
441	20250411	132200	30881502	4145	4145	4145	4125	166
442	20250411	132100	30195492	4160	4160	4160	4160	0
443	20250411	132000	30195492	4160	4160	4160	4160	0
444	20250411	131900	30195492	4160	4160	4160	4160	0
445	20250411	131800	30195492	4160	4160	4160	4160	0
446	20250411	131700	30195492	4160	4160	4160	4160	0
447	20250411	131600	30195492	4160	4160	4160	4160	0
448	20250411	131500	30195492	4160	4160	4160	4160	0
449	20250411	131400	30195492	4160	4160	4160	4160	0
450	20250411	131300	30195492	4160	4160	4160	4160	0
451	20250411	131200	30195492	4160	4160	4160	4160	4
452	20250411	131100	30178852	4160	4155	4160	4155	162
453	20250411	131000	29505027	4160	4160	4160	4160	0
454	20250411	130900	29505027	4160	4160	4160	4160	0
455	20250411	130800	29505027	4160	4160	4160	4160	0
456	20250411	130700	29505027	4160	4160	4160	4160	0
457	20250411	130600	29505027	4160	4160	4160	4160	0
458	20250411	130500	29505027	4160	4160	4160	4160	16
459	20250411	130400	29438467	4160	4160	4160	4160	2
460	20250411	130300	29430147	4160	4160	4160	4160	0
461	20250411	130200	29430147	4160	4175	4175	4160	54
462	20250411	130100	29204887	4195	4195	4195	4195	0
463	20250411	130000	29204887	4195	4195	4195	4195	0
464	20250411	125900	29204887	4195	4195	4195	4195	0
465	20250411	125800	29204887	4195	4195	4195	4195	0
466	20250411	125700	29204887	4195	4195	4195	4195	0
467	20250411	125600	29204887	4195	4195	4195	4195	0
468	20250411	125500	29204887	4195	4195	4195	4195	0
469	20250411	125400	29204887	4195	4195	4195	4195	0
470	20250411	125300	29204887	4195	4195	4195	4195	0
471	20250411	125200	29204887	4195	4195	4195	4195	0
472	20250411	125100	29204887	4195	4195	4195	4195	0
473	20250411	125000	29204887	4195	4195	4195	4195	4
474	20250411	124900	29188107	4195	4195	4195	4195	8
475	20250411	124800	29154547	4195	4195	4195	4195	0
476	20250411	124700	29154547	4195	4195	4195	4195	0
477	20250411	124600	29154547	4195	4195	4195	4195	1
478	20250411	124500	29150352	4170	4170	4170	4170	50
479	20250411	124400	28941852	4175	4175	4175	4175	0
480	20250411	124300	28941852	4175	4175	4175	4175	0
481	20250411	124200	28941852	4175	4175	4175	4175	0
482	20250411	124100	28941852	4175	4175	4175	4175	0
483	20250411	124000	28941852	4175	4175	4175	4175	0
484	20250411	123900	28941852	4175	4185	4185	4175	30
485	20250411	123800	28816592	4205	4205	4205	4205	1
486	20250411	123700	28812387	4200	4200	4200	4200	95
487	20250411	123600	28413387	4200	4200	4200	4200	0
488	20250411	123500	28413387	4200	4200	4200	4200	0
489	20250411	123400	28413387	4200	4200	4200	4200	0
490	20250411	123300	28413387	4200	4200	4200	4200	15
491	20250411	123200	28350387	4200	4200	4200	4170	12
492	20250411	123100	28300272	4200	4200	4200	4200	16
493	20250411	123000	28233072	4200	4200	4200	4200	84
494	20250411	122900	27880272	4200	4180	4200	4180	165
495	20250411	122800	27187372	4150	4150	4150	4150	0
496	20250411	122700	27187372	4150	4145	4150	4145	328
497	20250411	122600	25826297	4145	4135	4145	4135	6
498	20250411	122500	25801467	4130	4130	4130	4130	1
499	20250411	122400	25797337	4125	4120	4125	4120	504
500	20250411	122300	23720852	4110	4110	4110	4110	0
501	20250411	122200	23720852	4110	4110	4110	4110	68
502	20250411	122100	23441372	4110	4110	4110	4110	0
503	20250411	122000	23441372	4110	4110	4110	4110	0
504	20250411	121900	23441372	4110	4110	4110	4110	0
505	20250411	121800	23441372	4110	4110	4110	4110	1
506	20250411	121700	23437262	4110	4110	4110	4110	0
507	20250411	121600	23437262	4110	4110	4110	4110	0
508	20250411	121500	23437262	4110	4110	4110	4110	25
509	20250411	121400	23334512	4110	4105	4110	4105	2
510	20250411	121300	23326297	4102	4102	4102	4102	0
511	20250411	121200	23326297	4102	4102	4102	4102	1
512	20250411	121100	23322195	4095	4095	4095	4095	0
513	20250411	121000	23322195	4095	4095	4095	4095	0
514	20250411	120900	23322195	4095	4095	4095	4095	0
515	20250411	120800	23322195	4095	4095	4095	4095	127
516	20250411	120700	22802130	4085	4080	4085	4080	823
517	20250411	120600	19444115	4080	4080	4080	4080	60
518	20250411	120500	19199315	4080	4080	4080	4080	0
519	20250411	120400	19199315	4080	4080	4080	4080	0
520	20250411	120300	19199315	4080	4080	4080	4080	0
521	20250411	120200	19199315	4080	4080	4080	4080	0
522	20250411	120100	19199315	4080	4080	4080	4080	0
523	20250411	120000	19199315	4080	4080	4080	4080	0
524	20250411	115900	19199315	4080	4080	4080	4080	6
525	20250411	115800	19174835	4075	4075	4075	4075	0
526	20250411	115700	19174835	4075	4075	4075	4075	150
527	20250411	115600	18563585	4080	4080	4080	4080	0
528	20250411	115500	18563585	4080	4080	4080	4080	0
529	20250411	115400	18563585	4080	4080	4080	4080	0
530	20250411	115300	18563585	4080	4080	4080	4080	0
531	20250411	115200	18563585	4080	4080	4080	4080	0
532	20250411	115100	18563585	4080	4080	4080	4080	0
533	20250411	115000	18563585	4080	4080	4080	4080	0
534	20250411	114900	18563585	4080	4080	4080	4080	13
535	20250411	114800	18510545	4080	4080	4080	4080	0
536	20250411	114700	18510545	4080	4080	4080	4080	0
537	20250411	114600	18510545	4080	4080	4080	4080	0
538	20250411	114500	18510545	4080	4080	4080	4080	0
539	20250411	114400	18510545	4080	4080	4080	4080	0
540	20250411	114300	18510545	4080	4080	4080	4080	0
541	20250411	114200	18510545	4080	4080	4080	4080	0
542	20250411	114100	18510545	4080	4080	4080	4080	43
543	20250411	114000	18335105	4080	4080	4080	4080	50
544	20250411	113900	18131105	4070	4070	4070	4070	9
545	20250411	113800	18094475	4065	4065	4065	4065	0
546	20250411	113700	18094475	4065	4065	4065	4065	0
547	20250411	113600	18094475	4065	4065	4065	4065	0
548	20250411	113500	18094475	4065	4065	4065	4065	0
549	20250411	113400	18094475	4065	4065	4065	4065	0
550	20250411	113300	18094475	4065	4065	4065	4050	38
551	20250411	113200	17940350	4070	4065	4070	4065	101
552	20250411	113100	17529780	4070	4075	4075	4070	167
553	20250411	113000	16849845	4080	4080	4080	4080	0
554	20250411	112900	16849845	4080	4080	4080	4080	0
555	20250411	112800	16849845	4080	4080	4080	4080	0
556	20250411	112700	16849845	4080	4080	4080	4080	0
557	20250411	112600	16849845	4080	4080	4080	4080	21
558	20250411	112500	16764165	4070	4070	4070	4070	0
559	20250411	112400	16764165	4070	4060	4070	4060	29
560	20250411	112300	16646245	4060	4060	4060	4060	0
561	20250411	112200	16646245	4060	4060	4060	4060	0
562	20250411	112100	16646245	4060	4060	4060	4060	33
563	20250411	112000	16512265	4060	4060	4060	4060	0
564	20250411	111900	16512265	4060	4060	4060	4060	0
565	20250411	111800	16512265	4060	4060	4060	4060	1
566	20250411	111700	16508205	4060	4060	4060	4060	0
567	20250411	111600	16508205	4060	4060	4060	4060	10
568	20250411	111500	16467605	4055	4055	4055	4055	0
569	20250411	111400	16467605	4055	4055	4055	4055	0
570	20250411	111300	16467605	4055	4055	4055	4055	0
571	20250411	111200	16467605	4055	4055	4055	4055	0
572	20250411	111100	16467605	4055	4055	4055	4055	0
573	20250411	111000	16467605	4055	4055	4055	4055	0
574	20250411	110900	16467605	4055	4055	4055	4055	6
575	20250411	110800	16443275	4035	4035	4035	4035	0
576	20250411	110700	16443275	4035	4050	4050	4030	716
577	20250411	110600	13552300	4080	4075	4080	4075	7
578	20250411	110500	13523760	4075	4075	4075	4075	49
579	20250411	110400	13324085	4075	4080	4080	4040	51
580	20250411	110300	13117520	4085	4085	4085	4085	0
581	20250411	110200	13117520	4085	4090	4090	4085	5
582	20250411	110100	13097090	4090	4090	4090	4090	12
583	20250411	110000	13048010	4095	4095	4095	4095	0
584	20250411	105900	13048010	4095	4095	4095	4095	0
585	20250411	105800	13048010	4095	4095	4095	4095	0
586	20250411	105700	13048010	4095	4095	4095	4095	0
587	20250411	105600	13048010	4095	4095	4095	4095	0
588	20250411	105500	13048010	4095	4095	4095	4095	0
589	20250411	105400	13048010	4095	4095	4095	4095	1
590	20250411	105300	13043915	4095	4095	4095	4095	1
591	20250411	105200	13039820	4090	4090	4090	4090	0
592	20250411	105100	13039820	4090	4090	4090	4090	1
593	20250411	105000	13035730	4095	4095	4095	4095	0
594	20250411	104900	13035730	4095	4095	4095	4095	0
595	20250411	104800	13035730	4095	4095	4095	4095	0
596	20250411	104700	13035730	4095	4095	4095	4095	0
597	20250411	104600	13035730	4095	4095	4095	4095	0
598	20250411	104500	13035730	4095	4095	4095	4095	0
599	20250411	104400	13035730	4095	4095	4095	4095	1
600	20250411	104300	13031635	4095	4095	4095	4095	0
601	20250411	104200	13031635	4095	4085	4095	4085	41
602	20250411	104100	12863990	4045	4045	4045	4045	0
603	20250411	104000	12863990	4045	4045	4045	4045	0
604	20250411	103900	12863990	4045	4045	4045	4045	0
605	20250411	103800	12863990	4045	4045	4045	4045	0
606	20250411	103700	12863990	4045	4045	4045	4045	0
607	20250411	103600	12863990	4045	4045	4045	4045	0
608	20250411	103500	12863990	4045	4045	4045	4045	0
609	20250411	103400	12863990	4045	4045	4045	4045	0
610	20250411	103300	12863990	4045	4045	4045	4045	0
611	20250411	103200	12863990	4045	4045	4045	4045	0
612	20250411	103100	12863990	4045	4045	4045	4045	0
613	20250411	103000	12863990	4045	4095	4095	4045	21
614	20250411	102900	12778990	4100	4100	4100	4100	0
615	20250411	102800	12778990	4100	4100	4100	4100	0
616	20250411	102700	12778990	4100	4100	4100	4100	8
617	20250411	102600	12746190	4100	4100	4100	4100	1
618	20250411	102500	12742090	4045	4045	4045	4045	0
619	20250411	102400	12742090	4045	4045	4045	4045	0
620	20250411	102300	12742090	4045	4045	4045	4045	0
621	20250411	102200	12742090	4045	4045	4045	4045	0
622	20250411	102100	12742090	4045	4045	4045	4045	0
623	20250411	102000	12742090	4045	4045	4045	4045	0
624	20250411	101900	12742090	4045	4045	4045	4045	4
625	20250411	101800	12725910	4045	4045	4045	4045	0
626	20250411	101700	12725910	4045	4045	4045	4045	0
627	20250411	101600	12725910	4045	4045	4045	4045	0
628	20250411	101500	12725910	4045	4045	4045	4045	0
629	20250411	101400	12725910	4045	4045	4045	4045	0
630	20250411	101300	12725910	4045	4045	4045	4045	0
631	20250411	101200	12725910	4045	4045	4045	4045	0
632	20250411	101100	12725910	4045	4045	4045	4045	0
633	20250411	101000	12725910	4045	4045	4045	4045	0
634	20250411	100900	12725910	4045	4045	4045	4045	0
635	20250411	100800	12725910	4045	4050	4055	4040	583
636	20250411	100700	10365800	4110	4050	4110	4045	630
637	20250411	100600	7800015	4050	4050	4050	4050	48
638	20250411	100500	7605615	4050	4050	4050	4050	80
639	20250411	100400	7281615	4050	4050	4050	4050	200
640	20250411	100300	6471615	4055	4055	4055	4055	39
641	20250411	100200	6313470	4055	4055	4055	4055	50
642	20250411	100100	6110720	4055	4050	4055	4050	45
643	20250411	100000	5928465	4050	4050	4050	4050	0
644	20250411	095900	5928465	4050	4050	4050	4050	0
645	20250411	095800	5928465	4050	4050	4050	4050	0
646	20250411	095700	5928465	4050	4050	4055	4050	355
647	20250411	095600	4490705	4075	4075	4075	4075	0
648	20250411	095500	4490705	4075	4075	4075	4075	0
649	20250411	095400	4490705	4075	4075	4075	4075	0
650	20250411	095300	4490705	4075	4075	4075	4075	0
651	20250411	095200	4490705	4075	4075	4075	4075	1
652	20250411	095100	4486630	4080	4080	4080	4080	0
653	20250411	095000	4486630	4080	4080	4080	4080	0
654	20250411	094900	4486630	4080	4080	4080	4080	0
655	20250411	094800	4486630	4080	4080	4080	4080	0
656	20250411	094700	4486630	4080	4080	4080	4080	0
657	20250411	094600	4486630	4080	4075	4080	4075	9
658	20250411	094500	4449915	4080	4080	4080	4080	11
659	20250411	094400	4405035	4080	4080	4080	4080	1
660	20250411	094300	4400955	4080	4080	4080	4080	0
661	20250411	094200	4400955	4080	4080	4080	4080	1
662	20250411	094100	4396875	4075	4075	4075	4075	0
663	20250411	094000	4396875	4075	4075	4075	4075	0
664	20250411	093900	4396875	4075	4075	4075	4075	0
665	20250411	093800	4396875	4075	4075	4075	4075	61
666	20250411	093700	4148300	4055	4055	4055	4055	0
667	20250411	093600	4148300	4055	4055	4055	4055	0
668	20250411	093500	4148300	4055	4055	4055	4050	3
669	20250411	093400	4136140	4075	4075	4075	4075	5
670	20250411	093300	4115765	4050	4050	4050	4050	0
671	20250411	093200	4115765	4050	4050	4050	4050	1
672	20250411	093100	4111715	4055	4055	4055	4055	0
673	20250411	093000	4111715	4055	4055	4055	4055	9
674	20250411	092900	4075220	4085	4060	4085	4055	13
675	20250411	092800	4022415	4060	4060	4060	4060	0
676	20250411	092700	4022415	4060	4060	4060	4060	0
677	20250411	092600	4022415	4060	4060	4060	4060	0
678	20250411	092500	4022415	4060	4060	4060	4060	0
679	20250411	092400	4022415	4060	4060	4060	4060	0
680	20250411	092300	4022415	4060	4060	4060	4060	0
681	20250411	092200	4022415	4060	4060	4060	4060	0
682	20250411	092100	4022415	4060	4060	4060	4060	13
683	20250411	092000	3969635	4060	4060	4060	4060	32
684	20250411	091900	3839715	4085	4070	4085	4065	33
685	20250411	091800	3705245	4070	4090	4090	4070	23
686	20250411	091700	3611235	4090	4090	4090	4090	0
687	20250411	091600	3611235	4090	4090	4090	4090	11
688	20250411	091500	3566245	4070	4080	4080	4070	34
689	20250411	091400	3427690	4085	4090	4090	4085	19
690	20250411	091300	3350065	4100	4100	4100	4100	0
691	20250411	091200	3350065	4100	4100	4100	4100	3
692	20250411	091100	3337765	4100	4100	4100	4100	2
693	20250411	091000	3329565	4080	4080	4080	4080	0
694	20250411	090900	3329565	4080	4080	4080	4080	109
695	20250411	090800	2884845	4080	4080	4080	4080	3
696	20250411	090700	2872605	4080	4080	4080	4080	0
697	20250411	090600	2872605	4080	4080	4080	4080	9
698	20250411	090500	2835885	4105	4105	4105	4105	0
699	20250411	090400	2835885	4105	4105	4105	4105	0
700	20250411	090300	2835885	4105	4105	4105	4105	3
701	20250411	090200	2823570	4110	4110	4110	4110	162
702	20250411	090100	2157750	4110	4110	4110	4110	44
703	20250411	090000	1976910	4110	4110	4110	4110	481