KissMeData/014100/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	184300	702066796	2935	2935	2935	2935	947
3	20250411	184200	702066796	2935	2935	2935	2935	0
4	20250411	184100	702066796	2935	2935	2935	2935	0
5	20250411	184000	702066796	2935	2935	2935	2935	0
6	20250411	183900	702066796	2935	2935	2935	2935	0
7	20250411	183800	702066796	2935	2935	2935	2935	0
8	20250411	183700	702066796	2935	2935	2935	2935	0
9	20250411	183600	702066796	2935	2935	2935	2935	0
10	20250411	183500	702066796	2935	2935	2935	2935	0
11	20250411	183400	702066796	2935	2935	2935	2935	0
12	20250411	183300	702066796	2935	2935	2935	2935	0
13	20250411	183200	702066796	2935	2935	2935	2935	0
14	20250411	183100	702066796	2935	2935	2935	2935	0
15	20250411	183000	702066796	2935	2935	2935	2935	0
16	20250411	182900	702066796	2935	2935	2935	2935	0
17	20250411	182800	702066796	2935	2935	2935	2935	0
18	20250411	182700	702066796	2935	2935	2935	2935	0
19	20250411	182600	702066796	2935	2935	2935	2935	0
20	20250411	182500	702066796	2935	2935	2935	2935	0
21	20250411	182400	702066796	2935	2935	2935	2935	0
22	20250411	182300	702066796	2935	2935	2935	2935	0
23	20250411	182200	702066796	2935	2935	2935	2935	0
24	20250411	182100	702066796	2935	2935	2935	2935	0
25	20250411	182000	702066796	2935	2935	2935	2935	0
26	20250411	181900	702066796	2935	2935	2935	2935	0
27	20250411	181800	702066796	2935	2935	2935	2935	0
28	20250411	181700	702066796	2935	2935	2935	2935	0
29	20250411	181600	702066796	2935	2935	2935	2935	0
30	20250411	181500	702066796	2935	2935	2935	2935	0
31	20250411	181400	702066796	2935	2935	2935	2935	0
32	20250411	181300	702066796	2935	2935	2935	2935	947
33	20250411	181200	702066796	2935	2935	2935	2935	0
34	20250411	181100	702066796	2935	2935	2935	2935	0
35	20250411	181000	702066796	2935	2935	2935	2935	0
36	20250411	180900	702066796	2935	2935	2935	2935	0
37	20250411	180800	702066796	2935	2935	2935	2935	0
38	20250411	180700	702066796	2935	2935	2935	2935	0
39	20250411	180600	702066796	2935	2935	2935	2935	0
40	20250411	180500	702066796	2935	2935	2935	2935	0
41	20250411	180400	702066796	2935	2935	2935	2935	0
42	20250411	180300	702066796	2935	2935	2935	2935	0
43	20250411	180200	702066796	2935	2935	2935	2935	0
44	20250411	180100	702066796	2935	2935	2935	2935	0
45	20250411	180000	702066796	2935	2935	2935	2935	0
46	20250411	175900	702066796	2935	2935	2935	2935	0
47	20250411	175800	702066796	2935	2935	2935	2935	0
48	20250411	175700	702066796	2935	2935	2935	2935	0
49	20250411	175600	702066796	2935	2935	2935	2935	0
50	20250411	175500	702066796	2935	2935	2935	2935	0
51	20250411	175400	702066796	2935	2935	2935	2935	0
52	20250411	175300	702066796	2935	2935	2935	2935	0
53	20250411	175200	702066796	2935	2935	2935	2935	0
54	20250411	175100	702066796	2935	2935	2935	2935	0
55	20250411	175000	702066796	2935	2935	2935	2935	0
56	20250411	174900	702066796	2935	2935	2935	2935	0
57	20250411	174800	702066796	2935	2935	2935	2935	0
58	20250411	174700	702066796	2935	2935	2935	2935	0
59	20250411	174600	702066796	2935	2935	2935	2935	0
60	20250411	174500	702066796	2935	2935	2935	2935	0
61	20250411	174400	702066796	2935	2935	2935	2935	0
62	20250411	174300	702066796	2935	2935	2935	2935	947
63	20250411	174200	702066796	2935	2935	2935	2935	0
64	20250411	174100	702066796	2935	2935	2935	2935	0
65	20250411	174000	702066796	2935	2935	2935	2935	0
66	20250411	173900	702066796	2935	2935	2935	2935	0
67	20250411	173800	702066796	2935	2935	2935	2935	0
68	20250411	173700	702066796	2935	2935	2935	2935	0
69	20250411	173600	702066796	2935	2935	2935	2935	0
70	20250411	173500	702066796	2935	2935	2935	2935	0
71	20250411	173400	702066796	2935	2935	2935	2935	0
72	20250411	173300	702066796	2935	2935	2935	2935	0
73	20250411	173200	702066796	2935	2935	2935	2935	0
74	20250411	173100	702066796	2935	2935	2935	2935	0
75	20250411	173000	702066796	2935	2935	2935	2935	0
76	20250411	172900	702066796	2935	2935	2935	2935	0
77	20250411	172800	702066796	2935	2935	2935	2935	0
78	20250411	172700	702066796	2935	2935	2935	2935	0
79	20250411	172600	702066796	2935	2935	2935	2935	0
80	20250411	172500	702066796	2935	2935	2935	2935	0
81	20250411	172400	702066796	2935	2935	2935	2935	0
82	20250411	172300	702066796	2935	2935	2935	2935	0
83	20250411	172200	702066796	2935	2935	2935	2935	0
84	20250411	172100	702066796	2935	2935	2935	2935	0
85	20250411	172000	702066796	2935	2935	2935	2935	0
86	20250411	171900	702066796	2935	2935	2935	2935	0
87	20250411	171800	702066796	2935	2935	2935	2935	0
88	20250411	171700	702066796	2935	2935	2935	2935	0
89	20250411	171600	702066796	2935	2935	2935	2935	0
90	20250411	171500	702066796	2935	2935	2935	2935	0
91	20250411	171400	702066796	2935	2935	2935	2935	0
92	20250411	171300	702066796	2935	2935	2935	2935	947
93	20250411	171200	702066796	2935	2935	2935	2935	0
94	20250411	171100	702066796	2935	2935	2935	2935	0
95	20250411	171000	702066796	2935	2935	2935	2935	0
96	20250411	170900	702066796	2935	2935	2935	2935	0
97	20250411	170800	702066796	2935	2935	2935	2935	0
98	20250411	170700	702066796	2935	2935	2935	2935	0
99	20250411	170600	702066796	2935	2935	2935	2935	0
100	20250411	170500	702066796	2935	2935	2935	2935	0
101	20250411	170400	702066796	2935	2935	2935	2935	0
102	20250411	170300	702066796	2935	2935	2935	2935	0
103	20250411	170200	702066796	2935	2935	2935	2935	0
104	20250411	170100	702066796	2935	2935	2935	2935	0
105	20250411	170000	702066796	2935	2935	2935	2935	0
106	20250411	165900	702066796	2935	2935	2935	2935	0
107	20250411	165800	702066796	2935	2935	2935	2935	0
108	20250411	165700	702066796	2935	2935	2935	2935	0
109	20250411	165600	702066796	2935	2935	2935	2935	0
110	20250411	165500	702066796	2935	2935	2935	2935	0
111	20250411	165400	702066796	2935	2935	2935	2935	0
112	20250411	165300	702066796	2935	2935	2935	2935	0
113	20250411	165200	702066796	2935	2935	2935	2935	0
114	20250411	165100	702066796	2935	2935	2935	2935	0
115	20250411	165000	702066796	2935	2935	2935	2935	0
116	20250411	164900	702066796	2935	2935	2935	2935	0
117	20250411	164800	702066796	2935	2935	2935	2935	0
118	20250411	164700	702066796	2935	2935	2935	2935	0
119	20250411	164600	702066796	2935	2935	2935	2935	0
120	20250411	164500	702066796	2935	2935	2935	2935	0
121	20250411	164400	702066796	2935	2935	2935	2935	0
122	20250411	164300	702066796	2935	2935	2935	2935	947
123	20250411	164200	702066796	2935	2935	2935	2935	0
124	20250411	164100	702066796	2935	2935	2935	2935	0
125	20250411	164000	702066796	2935	2935	2935	2935	0
126	20250411	163900	702066796	2935	2935	2935	2935	0
127	20250411	163800	702066796	2935	2935	2935	2935	0
128	20250411	163700	702066796	2935	2935	2935	2935	0
129	20250411	163600	702066796	2935	2935	2935	2935	0
130	20250411	163500	702066796	2935	2935	2935	2935	0
131	20250411	163400	702066796	2935	2935	2935	2935	0
132	20250411	163300	702066796	2935	2935	2935	2935	0
133	20250411	163200	702066796	2935	2935	2935	2935	0
134	20250411	163100	702066796	2935	2935	2935	2935	0
135	20250411	163000	702066796	2935	2935	2935	2935	0
136	20250411	162900	702066796	2935	2935	2935	2935	0
137	20250411	162800	702066796	2935	2935	2935	2935	0
138	20250411	162700	702066796	2935	2935	2935	2935	0
139	20250411	162600	702066796	2935	2935	2935	2935	0
140	20250411	162500	702066796	2935	2935	2935	2935	0
141	20250411	162400	702066796	2935	2935	2935	2935	0
142	20250411	162300	702066796	2935	2935	2935	2935	0
143	20250411	162200	702066796	2935	2935	2935	2935	0
144	20250411	162100	702066796	2935	2935	2935	2935	0
145	20250411	162000	702066796	2935	2935	2935	2935	0
146	20250411	161900	702066796	2935	2935	2935	2935	0
147	20250411	161800	702066796	2935	2935	2935	2935	0
148	20250411	161700	702066796	2935	2935	2935	2935	0
149	20250411	161600	702066796	2935	2935	2935	2935	0
150	20250411	161500	702066796	2935	2935	2935	2935	0
151	20250411	161400	702066796	2935	2935	2935	2935	0
152	20250411	161300	702066796	2935	2935	2935	2935	947
153	20250411	161200	702066796	2935	2935	2935	2935	0
154	20250411	161100	702066796	2935	2935	2935	2935	0
155	20250411	161000	702066796	2935	2935	2935	2935	0
156	20250411	160900	702066796	2935	2935	2935	2935	0
157	20250411	160800	702066796	2935	2935	2935	2935	0
158	20250411	160700	702066796	2935	2935	2935	2935	0
159	20250411	160600	702066796	2935	2935	2935	2935	0
160	20250411	160500	702066796	2935	2935	2935	2935	0
161	20250411	160400	702066796	2935	2935	2935	2935	0
162	20250411	160300	702066796	2935	2935	2935	2935	0
163	20250411	160200	702066796	2935	2935	2935	2935	0
164	20250411	160100	702066796	2935	2935	2935	2935	0
165	20250411	160000	702066796	2935	2935	2935	2935	0
166	20250411	155900	702066796	2935	2935	2935	2935	0
167	20250411	155800	702066796	2935	2935	2935	2935	0
168	20250411	155700	702066796	2935	2935	2935	2935	0
169	20250411	155600	702066796	2935	2935	2935	2935	0
170	20250411	155500	702066796	2935	2935	2935	2935	0
171	20250411	155400	702066796	2935	2935	2935	2935	0
172	20250411	155300	702066796	2935	2935	2935	2935	0
173	20250411	155200	702066796	2935	2935	2935	2935	0
174	20250411	155100	702066796	2935	2935	2935	2935	0
175	20250411	155000	702066796	2935	2935	2935	2935	0
176	20250411	154900	702066796	2935	2935	2935	2935	0
177	20250411	154800	702066796	2935	2935	2935	2935	0
178	20250411	154700	702066796	2935	2935	2935	2935	0
179	20250411	154600	702066796	2935	2935	2935	2935	0
180	20250411	154500	702066796	2935	2935	2935	2935	0
181	20250411	154400	702066796	2935	2935	2935	2935	0
182	20250411	154300	702066796	2935	2935	2935	2935	947
183	20250411	154200	702066796	2935	2935	2935	2935	0
184	20250411	154100	702066796	2935	2935	2935	2935	0
185	20250411	154000	702066796	2935	2935	2935	2935	0
186	20250411	153900	702066796	2935	2935	2935	2935	0
187	20250411	153800	702066796	2935	2935	2935	2935	0
188	20250411	153700	702066796	2935	2935	2935	2935	0
189	20250411	153600	702066796	2935	2935	2935	2935	0
190	20250411	153500	702066796	2935	2935	2935	2935	0
191	20250411	153400	702066796	2935	2935	2935	2935	0
192	20250411	153300	702066796	2935	2935	2935	2935	0
193	20250411	153200	702066796	2935	2935	2935	2935	0
194	20250411	153100	702066796	2935	2935	2935	2935	0
195	20250411	153000	702066796	2935	2935	2935	2935	947
196	20250411	152900	699287351	2925	2925	2925	2925	0
197	20250411	152800	699287351	2925	2925	2925	2925	0
198	20250411	152700	699287351	2925	2925	2925	2925	0
199	20250411	152600	699287351	2925	2925	2925	2925	0
200	20250411	152500	699287351	2925	2925	2925	2925	0
201	20250411	152400	699287351	2925	2925	2925	2925	0
202	20250411	152300	699287351	2925	2925	2925	2925	0
203	20250411	152200	699287351	2925	2925	2925	2925	0
204	20250411	152100	699287351	2925	2925	2925	2925	0
205	20250411	152000	699287351	2925	2925	2925	2925	0
206	20250411	151900	699287351	2925	2930	2960	2925	2479
207	20250411	151800	691990671	2930	2925	2930	2925	434
208	20250411	151700	690721216	2925	2920	2925	2920	705
209	20250411	151600	688662611	2915	2910	2920	2910	2092
210	20250411	151500	682568481	2910	2912	2915	2910	1010
211	20250411	151400	679629317	2915	2915	2915	2915	1007
212	20250411	151300	676693912	2912	2915	2915	2912	55
213	20250411	151200	676533593	2915	2920	2920	2915	399
214	20250411	151100	675370196	2920	2920	2920	2920	0
215	20250411	151000	675370196	2920	2920	2920	2920	900
216	20250411	150900	672742196	2920	2920	2920	2920	10
217	20250411	150800	672712996	2920	2920	2920	2920	4
218	20250411	150700	672701316	2920	2920	2920	2920	329
219	20250411	150600	671740636	2920	2920	2920	2920	4
220	20250411	150500	671728956	2920	2920	2920	2920	2100
221	20250411	150400	665596956	2917	2917	2917	2917	30
222	20250411	150300	665509446	2915	2915	2915	2915	0
223	20250411	150200	665509446	2915	2915	2915	2915	19
224	20250411	150100	665454061	2920	2915	2920	2915	736
225	20250411	150000	663308616	2915	2930	2930	2915	3685
226	20250411	145900	652547741	2930	2930	2930	2930	0
227	20250411	145800	652547741	2930	2930	2930	2930	0
228	20250411	145700	652547741	2930	2930	2930	2930	1
229	20250411	145600	652544811	2930	2930	2930	2930	0
230	20250411	145500	652544811	2930	2930	2930	2930	0
231	20250411	145400	652544811	2930	2930	2930	2930	0
232	20250411	145300	652544811	2930	2930	2930	2930	1
233	20250411	145200	652541881	2925	2930	2930	2925	478
234	20250411	145100	651142726	2925	2925	2925	2925	315
235	20250411	145000	650221351	2930	2930	2930	2930	0
236	20250411	144900	650221351	2930	2930	2930	2930	0
237	20250411	144800	650221351	2930	2930	2930	2930	550
238	20250411	144700	648609851	2930	2930	2930	2930	0
239	20250411	144600	648609851	2930	2925	2930	2925	709
240	20250411	144500	646536021	2920	2920	2920	2920	0
241	20250411	144400	646536021	2920	2920	2920	2920	10
242	20250411	144300	646506821	2920	2920	2920	2920	1
243	20250411	144200	646503901	2920	2925	2925	2920	781
244	20250411	144100	644219806	2930	2930	2930	2930	1
245	20250411	144000	644216876	2925	2925	2925	2925	9
246	20250411	143900	644190551	2930	2930	2930	2930	0
247	20250411	143800	644190551	2930	2925	2930	2925	353
248	20250411	143700	643158021	2925	2925	2925	2925	0
249	20250411	143600	643158021	2925	2925	2925	2925	0
250	20250411	143500	643158021	2925	2925	2925	2925	0
251	20250411	143400	643158021	2925	2925	2925	2925	194
252	20250411	143300	642590571	2930	2930	2930	2930	2218
253	20250411	143200	636091831	2930	2930	2930	2930	0
254	20250411	143100	636091831	2930	2930	2930	2930	0
255	20250411	143000	636091831	2930	2930	2930	2930	198
256	20250411	142900	635511691	2930	2930	2930	2930	306
257	20250411	142800	634615111	2930	2930	2930	2930	200
258	20250411	142700	634029111	2935	2935	2935	2935	972
259	20250411	142600	631176291	2940	2940	2940	2940	0
260	20250411	142500	631176291	2940	2940	2940	2940	0
261	20250411	142400	631176291	2940	2940	2940	2940	3
262	20250411	142300	631167471	2940	2940	2940	2940	0
263	20250411	142200	631167471	2940	2940	2940	2940	5
264	20250411	142100	631152771	2940	2940	2940	2940	0
265	20250411	142000	631152771	2940	2940	2940	2940	0
266	20250411	141900	631152771	2940	2940	2940	2940	287
267	20250411	141800	630308991	2940	2940	2940	2940	286
268	20250411	141700	629468151	2940	2945	2945	2940	43
269	20250411	141600	629341566	2945	2945	2945	2945	0
270	20250411	141500	629341566	2945	2945	2945	2945	0
271	20250411	141400	629341566	2945	2945	2945	2945	0
272	20250411	141300	629341566	2945	2945	2945	2945	0
273	20250411	141200	629341566	2945	2945	2945	2945	0
274	20250411	141100	629341566	2945	2940	2945	2940	2
275	20250411	141000	629335681	2945	2945	2945	2945	0
276	20250411	140900	629335681	2945	2945	2945	2945	10
277	20250411	140800	629306231	2950	2950	2950	2950	1
278	20250411	140700	629303281	2935	2935	2935	2935	2000
279	20250411	140600	623433281	2930	2930	2930	2930	384
280	20250411	140500	622308161	2930	2930	2930	2930	0
281	20250411	140400	622308161	2930	2930	2930	2930	0
282	20250411	140300	622308161	2930	2930	2930	2925	1773
283	20250411	140200	617121206	2930	2930	2930	2930	0
284	20250411	140100	617121206	2930	2930	2930	2930	0
285	20250411	140000	617121206	2930	2930	2930	2930	71
286	20250411	135900	616913176	2935	2935	2935	2935	0
287	20250411	135800	616913176	2935	2935	2935	2935	0
288	20250411	135700	616913176	2935	2935	2935	2935	0
289	20250411	135600	616913176	2935	2935	2935	2935	0
290	20250411	135500	616913176	2935	2935	2935	2935	1817
291	20250411	135400	611580281	2930	2930	2930	2930	583
292	20250411	135300	609872091	2925	2925	2925	2925	0
293	20250411	135200	609872091	2925	2925	2925	2925	184
294	20250411	135100	609333891	2920	2920	2920	2920	0
295	20250411	135000	609333891	2920	2920	2920	2920	315
296	20250411	134900	608414091	2910	2920	2920	2910	3618
297	20250411	134800	597854066	2930	2930	2930	2930	0
298	20250411	134700	597854066	2930	2925	2930	2925	301
299	20250411	134600	596973286	2930	2932	2932	2930	6
300	20250411	134500	596955698	2930	2930	2930	2930	0
301	20250411	134400	596955698	2930	2930	2930	2930	1
302	20250411	134300	596952768	2920	2925	2925	2920	313
303	20250411	134200	596037918	2930	2935	2935	2930	2070
304	20250411	134100	589970578	2935	2935	2935	2935	50
305	20250411	134000	589823828	2960	2960	2960	2960	0
306	20250411	133900	589823828	2960	2945	2960	2930	8680
307	20250411	133800	564325948	2950	2952	2952	2950	437
308	20250411	133700	563036796	2955	2955	2955	2955	0
309	20250411	133600	563036796	2955	2955	2955	2955	0
310	20250411	133500	563036796	2955	2955	2955	2955	305
311	20250411	133400	562135521	2950	2950	2950	2950	0
312	20250411	133300	562135521	2950	2950	2950	2950	466
313	20250411	133200	560760821	2950	2950	2950	2950	302
314	20250411	133100	559869921	2950	2950	2950	2950	644
315	20250411	133000	557970121	2950	2940	2950	2940	15
316	20250411	132900	557926011	2950	2940	2950	2940	406
317	20250411	132800	556732171	2935	2935	2935	2935	70
318	20250411	132700	556526721	2935	2935	2935	2935	0
319	20250411	132600	556526721	2935	2935	2935	2935	242
320	20250411	132500	555816451	2930	2935	2935	2930	589
321	20250411	132400	554089846	2935	2940	2940	2935	2220
322	20250411	132300	547574106	2940	2940	2940	2940	553
323	20250411	132200	545948286	2940	2950	2950	2940	1126
324	20250411	132100	542637836	2945	2945	2945	2945	788
325	20250411	132000	540317176	2945	2945	2945	2945	893
326	20250411	131900	537687291	2950	2950	2950	2950	0
327	20250411	131800	537687291	2950	2950	2950	2950	114
328	20250411	131700	537350991	2960	2960	2960	2960	0
329	20250411	131600	537350991	2960	2960	2960	2960	1
330	20250411	131500	537348031	2950	2950	2950	2950	0
331	20250411	131400	537348031	2950	2950	2950	2950	400
332	20250411	131300	536168031	2955	2955	2955	2955	0
333	20250411	131200	536168031	2955	2955	2955	2955	645
334	20250411	131100	534262056	2960	2960	2960	2960	0
335	20250411	131000	534262056	2960	2960	2960	2960	8
336	20250411	130900	534238376	2960	2970	2970	2960	1650
337	20250411	130800	529349491	2970	2970	2970	2970	215
338	20250411	130700	528710941	2970	2970	2970	2970	0
339	20250411	130600	528710941	2970	2970	2970	2970	50
340	20250411	130500	528562441	2975	2975	2975	2975	0
341	20250411	130400	528562441	2975	2975	2975	2975	1786
342	20250411	130300	523249091	2980	2980	2980	2980	0
343	20250411	130200	523249091	2980	2980	2980	2980	0
344	20250411	130100	523249091	2980	2980	2980	2980	376
345	20250411	130000	522128611	2975	2975	2980	2975	2153
346	20250411	125900	515723316	2960	2965	2970	2960	1118
347	20250411	125800	512404676	2970	2970	2970	2970	0
348	20250411	125700	512404676	2970	2970	2970	2970	0
349	20250411	125600	512404676	2970	2970	2970	2970	4963
350	20250411	125500	497664566	2970	2970	2970	2970	0
351	20250411	125400	497664566	2970	2970	2970	2970	0
352	20250411	125300	497664566	2970	2970	2970	2970	0
353	20250411	125200	497664566	2970	2970	2970	2970	0
354	20250411	125100	497664566	2970	2970	2970	2970	0
355	20250411	125000	497664566	2970	2970	2970	2950	176
356	20250411	124900	497144946	2950	2950	2950	2950	0
357	20250411	124800	497144946	2950	2950	2950	2950	0
358	20250411	124700	497144946	2950	2950	2950	2950	0
359	20250411	124600	497144946	2950	2960	2960	2950	1611
360	20250411	124500	492386881	2975	2975	2975	2975	1
361	20250411	124400	492383906	2960	2960	2960	2960	0
362	20250411	124300	492383906	2960	2960	2960	2960	233
363	20250411	124200	491694226	2965	2965	2965	2965	670
364	20250411	124100	489707676	2965	2965	2965	2965	27
365	20250411	124000	489627621	2965	2965	2965	2965	0
366	20250411	123900	489627621	2965	2965	2965	2965	0
367	20250411	123800	489627621	2965	2965	2965	2965	0
368	20250411	123700	489627621	2965	2965	2965	2965	0
369	20250411	123600	489627621	2965	2965	2965	2965	10
370	20250411	123500	489597971	2965	2965	2965	2965	86
371	20250411	123400	489342981	2965	2965	2965	2965	100
372	20250411	123300	489046481	2965	2965	2965	2965	0
373	20250411	123200	489046481	2965	2965	2965	2965	1
374	20250411	123100	489043516	2975	2975	2975	2975	350
375	20250411	123000	488002266	2975	2975	2975	2975	0
376	20250411	122900	488002266	2975	2975	2975	2975	100
377	20250411	122800	487704766	2965	2965	2965	2965	0
378	20250411	122700	487704766	2965	2965	2965	2965	218
379	20250411	122600	487058396	2970	2965	2970	2965	242
380	20250411	122500	486340676	2970	2970	2970	2970	26
381	20250411	122400	486263456	2970	2970	2970	2970	100
382	20250411	122300	485966456	2970	2970	2970	2970	98
383	20250411	122200	485675396	2970	2975	2975	2970	302
384	20250411	122100	484777951	2980	2980	2980	2980	100
385	20250411	122000	484479951	2980	2980	2985	2975	186
386	20250411	121900	483925931	2980	2965	2985	2965	2517
387	20250411	121800	476456351	2960	2955	2960	2955	699
388	20250411	121700	474388256	2950	2950	2950	2950	0
389	20250411	121600	474388256	2950	2950	2950	2950	0
390	20250411	121500	474388256	2950	2960	2960	2950	160
391	20250411	121400	473914756	2945	2945	2945	2945	90
392	20250411	121300	473649706	2945	2945	2945	2945	15
393	20250411	121200	473605531	2945	2945	2945	2945	0
394	20250411	121100	473605531	2945	2950	2950	2945	470
395	20250411	121000	472220016	2950	2950	2950	2950	1
396	20250411	120900	472217066	2950	2950	2950	2950	0
397	20250411	120800	472217066	2950	2950	2950	2950	274
398	20250411	120700	471408766	2950	2950	2950	2950	10
399	20250411	120600	471379266	2950	2950	2950	2950	0
400	20250411	120500	471379266	2950	2950	2950	2950	190
401	20250411	120400	470818766	2950	2950	2950	2950	0
402	20250411	120300	470818766	2950	2950	2950	2950	0
403	20250411	120200	470818766	2950	2935	2950	2935	2
404	20250411	120100	470812881	2935	2935	2935	2935	0
405	20250411	120000	470812881	2935	2945	2945	2935	1000
406	20250411	115900	467872986	2950	2950	2950	2950	112
407	20250411	115800	467542586	2950	2950	2950	2950	0
408	20250411	115700	467542586	2950	2950	2950	2950	0
409	20250411	115600	467542586	2950	2950	2950	2950	340
410	20250411	115500	466539586	2940	2940	2940	2940	1556
411	20250411	115400	461964946	2940	2940	2940	2940	0
412	20250411	115300	461964946	2940	2940	2940	2940	700
413	20250411	115200	459906946	2940	2945	2945	2940	2553
414	20250411	115100	452396531	2945	2950	2950	2945	4017
415	20250411	115000	440553246	2955	2957	2957	2955	462
416	20250411	114900	439188032	2957	2957	2957	2957	1
417	20250411	114800	439185075	2960	2960	2960	2960	1
418	20250411	114700	439182115	2960	2960	2960	2960	6
419	20250411	114600	439164355	2960	2960	2960	2960	100
420	20250411	114500	438868355	2960	2960	2960	2960	0
421	20250411	114400	438868355	2960	2960	2960	2960	0
422	20250411	114300	438868355	2960	2960	2960	2960	0
423	20250411	114200	438868355	2960	2960	2960	2960	47
424	20250411	114100	438729235	2950	2950	2950	2950	1602
425	20250411	114000	434003335	2950	2950	2950	2950	0
426	20250411	113900	434003335	2950	2950	2950	2950	372
427	20250411	113800	432905935	2950	2955	2955	2950	851
428	20250411	113700	430394970	2955	2960	2960	2955	262
429	20250411	113600	429620750	2960	2960	2960	2960	0
430	20250411	113500	429620750	2960	2960	2960	2960	0
431	20250411	113400	429620750	2960	2960	2960	2960	524
432	20250411	113300	428069710	2960	2960	2960	2960	136
433	20250411	113200	427667150	2950	2950	2950	2950	0
434	20250411	113100	427667150	2950	2950	2950	2950	0
435	20250411	113000	427667150	2950	2950	2950	2950	0
436	20250411	112900	427667150	2950	2950	2950	2950	1
437	20250411	112800	427664200	2950	2950	2950	2950	0
438	20250411	112700	427664200	2950	2955	2955	2950	1500
439	20250411	112600	423237545	2960	2960	2960	2960	0
440	20250411	112500	423237545	2960	2960	2960	2960	73
441	20250411	112400	423021465	2955	2955	2955	2955	0
442	20250411	112300	423021465	2955	2955	2955	2955	396
443	20250411	112200	421851285	2960	2960	2960	2960	0
444	20250411	112100	421851285	2960	2960	2960	2960	0
445	20250411	112000	421851285	2960	2955	2960	2955	433
446	20250411	111900	420571270	2955	2955	2955	2955	0
447	20250411	111800	420571270	2955	2955	2955	2955	0
448	20250411	111700	420571270	2955	2955	2955	2955	0
449	20250411	111600	420571270	2955	2955	2955	2955	52
450	20250411	111500	420417610	2960	2960	2960	2955	1161
451	20250411	111400	416986075	2960	2960	2960	2960	1580
452	20250411	111300	412309275	2960	2960	2960	2960	20
453	20250411	111200	412250075	2950	2950	2950	2950	0
454	20250411	111100	412250075	2950	2950	2950	2950	1500
455	20250411	111000	407825075	2950	2950	2950	2950	160
456	20250411	110900	407353075	2955	2955	2955	2955	1
457	20250411	110800	407350120	2950	2950	2950	2950	240
458	20250411	110700	406642120	2950	2950	2950	2950	0
459	20250411	110600	406642120	2950	2950	2950	2950	300
460	20250411	110500	405757120	2950	2950	2950	2950	212
461	20250411	110400	405131720	2945	2945	2945	2945	673
462	20250411	110300	403149735	2940	2940	2940	2940	336
463	20250411	110200	402161895	2935	2935	2935	2935	3
464	20250411	110100	402153090	2945	2945	2945	2945	34
465	20250411	110000	402052960	2940	2935	2940	2935	1306
466	20250411	105900	398213380	2940	2940	2940	2940	0
467	20250411	105800	398213380	2940	2940	2940	2940	1
468	20250411	105700	398210440	2930	2935	2935	2930	1000
469	20250411	105600	395279200	2935	2935	2935	2935	0
470	20250411	105500	395279200	2935	2935	2935	2935	0
471	20250411	105400	395279200	2935	2935	2935	2935	0
472	20250411	105300	395279200	2935	2935	2935	2935	529
473	20250411	105200	393726585	2935	2935	2935	2935	0
474	20250411	105100	393726585	2935	2935	2935	2935	110
475	20250411	105000	393403735	2925	2925	2925	2925	18
476	20250411	104900	393351085	2925	2925	2925	2925	0
477	20250411	104800	393351085	2925	2925	2925	2925	0
478	20250411	104700	393351085	2925	2930	2930	2925	1043
479	20250411	104600	390299480	2930	2940	2940	2930	178
480	20250411	104500	389777790	2925	2925	2925	2925	0
481	20250411	104400	389777790	2925	2925	2925	2925	0
482	20250411	104300	389777790	2925	2925	2925	2925	0
483	20250411	104200	389777790	2925	2925	2925	2925	1021
484	20250411	104100	386791365	2930	2930	2930	2930	1
485	20250411	104000	386788435	2950	2930	2950	2930	501
486	20250411	103900	385318060	2930	2930	2930	2930	5
487	20250411	103800	385303410	2930	2930	2930	2930	0
488	20250411	103700	385303410	2930	2930	2930	2930	10
489	20250411	103600	385274110	2920	2920	2920	2920	0
490	20250411	103500	385274110	2920	2920	2920	2920	899
491	20250411	103400	382649030	2915	2915	2915	2915	0
492	20250411	103300	382649030	2915	2910	2925	2910	219
493	20250411	103200	382010520	2910	2920	2920	2905	1631
494	20250411	103100	377265550	2905	2915	2920	2905	4608
495	20250411	103000	363847315	2915	2955	2955	2915	1444
496	20250411	102900	359606685	2955	2955	2955	2955	7
497	20250411	102800	359586000	2940	2940	2940	2940	0
498	20250411	102700	359586000	2940	2945	2945	2940	510
499	20250411	102600	358086550	2945	2950	2950	2945	304
500	20250411	102500	357190380	2950	2965	2965	2950	2511
501	20250411	102400	349774135	2965	2990	2995	2955	12685
502	20250411	102300	312194920	2995	2995	2995	2995	0
503	20250411	102200	312194920	2995	2995	2995	2995	1
504	20250411	102100	312191925	2990	2995	2995	2990	1682
505	20250411	102000	307159795	3000	3000	3000	3000	0
506	20250411	101900	307159795	3000	2995	3000	2995	602
507	20250411	101800	305356305	2995	2995	2995	2995	0
508	20250411	101700	305356305	2995	2995	2995	2995	0
509	20250411	101600	305356305	2995	2980	2995	2980	736
510	20250411	101500	303163010	2980	2980	2980	2975	2040
511	20250411	101400	297083885	2975	2975	2975	2975	129
512	20250411	101300	296700110	2970	2970	2970	2970	0
513	20250411	101200	296700110	2970	2975	2975	2970	50
514	20250411	101100	296551555	2980	2970	2980	2970	494
515	20250411	101000	295084365	2970	2970	2970	2970	1
516	20250411	100900	295081395	2960	2985	2985	2960	6726
517	20250411	100800	275083970	2985	2985	2985	2985	0
518	20250411	100700	275083970	2985	2985	2985	2985	0
519	20250411	100600	275083970	2985	2985	2985	2985	144
520	20250411	100500	274654130	2970	2970	2970	2970	0
521	20250411	100400	274654130	2970	2970	2970	2970	0
522	20250411	100300	274654130	2970	2985	2985	2970	87
523	20250411	100200	274394555	2985	2985	2985	2985	10
524	20250411	100100	274364705	2985	2985	2985	2985	1
525	20250411	100000	274361720	2980	2980	2980	2980	53
526	20250411	095900	274203780	2980	2985	2985	2980	750
527	20250411	095800	271966010	2985	2985	2985	2985	28
528	20250411	095700	271882430	2980	2980	2980	2980	0
529	20250411	095600	271882430	2980	2980	2980	2980	0
530	20250411	095500	271882430	2980	2980	2980	2980	0
531	20250411	095400	271882430	2980	2970	2980	2970	2141
532	20250411	095300	265522250	2970	2970	2970	2970	0
533	20250411	095200	265522250	2970	2970	2970	2970	3000
534	20250411	095100	256612250	2970	2970	2970	2970	1
535	20250411	095000	256609280	2980	2980	2980	2980	14
536	20250411	094900	256567560	2970	2960	2970	2960	1558
537	20250411	094800	251944845	2965	2970	2980	2965	2314
538	20250411	094700	245081545	2970	2970	2970	2965	909
539	20250411	094600	242381820	2970	2970	2970	2970	487
540	20250411	094500	240935430	2970	2970	2970	2970	312
541	20250411	094400	240008790	2970	2970	2970	2970	720
542	20250411	094300	237870390	2975	2975	2975	2975	1000
543	20250411	094200	234895390	2985	2985	2985	2985	0
544	20250411	094100	234895390	2985	2985	2985	2985	10
545	20250411	094000	234865540	2985	2985	2995	2985	22
546	20250411	093900	234799860	2995	2970	2995	2970	600
547	20250411	093800	233012860	2995	2995	2995	2995	0
548	20250411	093700	233012860	2995	3000	3000	2970	381
549	20250411	093600	231880990	2965	3000	3000	2965	6007
550	20250411	093500	213971865	3000	3005	3005	3000	501
551	20250411	093400	212468840	3005	3005	3005	3005	1
552	20250411	093300	212465835	3000	3000	3010	3000	25
553	20250411	093200	212390825	3015	3015	3015	3015	0
554	20250411	093100	212390825	3015	3015	3015	3015	0
555	20250411	093000	212390825	3015	3015	3015	3015	1
556	20250411	092900	212387810	3015	2995	3015	2995	2586
557	20250411	092800	204630820	2995	2995	2995	2995	1
558	20250411	092700	204627825	2985	2985	2985	2985	448
559	20250411	092600	203290545	2985	2985	2985	2985	1284
560	20250411	092500	199457805	2985	2990	2990	2985	135
561	20250411	092400	199054780	2985	2980	2990	2980	29
562	20250411	092300	198968275	2980	3000	3000	2980	3235
563	20250411	092200	189298905	3000	3010	3010	3000	1471
564	20250411	092100	184884045	3010	3030	3030	3010	3347
565	20250411	092000	174762785	3055	3030	3055	3030	176
566	20250411	091900	174228730	3025	3055	3065	3025	209
567	20250411	091800	173590385	3065	3005	3070	3005	2118
568	20250411	091700	167217835	3000	2995	3000	2995	123
569	20250411	091600	166849015	2980	2985	2985	2980	188
570	20250411	091500	166288450	2980	2980	2980	2980	140
571	20250411	091400	165871250	2980	2990	2990	2980	1051
572	20250411	091300	162733195	2980	3015	3015	2960	15811
573	20250411	091200	115381525	3010	3050	3050	3010	8585
574	20250411	091100	89422100	3040	3045	3045	3040	1100
575	20250411	091000	86074675	3075	3060	3075	3040	11019
576	20250411	090900	52342700	3060	3060	3065	3050	3664
577	20250411	090800	41147285	3060	3065	3065	3060	991
578	20250411	090700	38110520	3060	3075	3075	3060	1207
579	20250411	090600	34401700	3070	3090	3090	3070	1221
580	20250411	090500	30645435	3090	3105	3105	3090	485
581	20250411	090400	29142730	3110	3100	3110	3085	2066
582	20250411	090300	22737955	3110	3120	3120	3105	2321
583	20250411	090200	15520320	3120	3120	3120	3120	578
584	20250411	090100	13716960	3120	3130	3130	3120	576
585	20250411	090000	11916780	3225	3100	3225	3100	3323