KissMeData/041650/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	190800	160036647	2870	2870	2870	2870	13673
3	20250411	190700	160036647	2870	2870	2870	2870	0
4	20250411	190600	160036647	2870	2870	2870	2870	0
5	20250411	190500	160036647	2870	2870	2870	2870	0
6	20250411	190400	160036647	2870	2870	2870	2870	0
7	20250411	190300	160036647	2870	2870	2870	2870	0
8	20250411	190200	160036647	2870	2870	2870	2870	0
9	20250411	190100	160036647	2870	2870	2870	2870	0
10	20250411	190000	160036647	2870	2870	2870	2870	0
11	20250411	185900	160036647	2870	2870	2870	2870	0
12	20250411	185800	160036647	2870	2870	2870	2870	0
13	20250411	185700	160036647	2870	2870	2870	2870	0
14	20250411	185600	160036647	2870	2870	2870	2870	0
15	20250411	185500	160036647	2870	2870	2870	2870	0
16	20250411	185400	160036647	2870	2870	2870	2870	0
17	20250411	185300	160036647	2870	2870	2870	2870	0
18	20250411	185200	160036647	2870	2870	2870	2870	0
19	20250411	185100	160036647	2870	2870	2870	2870	0
20	20250411	185000	160036647	2870	2870	2870	2870	0
21	20250411	184900	160036647	2870	2870	2870	2870	0
22	20250411	184800	160036647	2870	2870	2870	2870	0
23	20250411	184700	160036647	2870	2870	2870	2870	0
24	20250411	184600	160036647	2870	2870	2870	2870	0
25	20250411	184500	160036647	2870	2870	2870	2870	0
26	20250411	184400	160036647	2870	2870	2870	2870	0
27	20250411	184300	160036647	2870	2870	2870	2870	0
28	20250411	184200	160036647	2870	2870	2870	2870	0
29	20250411	184100	160036647	2870	2870	2870	2870	0
30	20250411	184000	160036647	2870	2870	2870	2870	0
31	20250411	183900	160036647	2870	2870	2870	2870	0
32	20250411	183800	160036647	2870	2870	2870	2870	13673
33	20250411	183700	160036647	2870	2870	2870	2870	0
34	20250411	183600	160036647	2870	2870	2870	2870	0
35	20250411	183500	160036647	2870	2870	2870	2870	0
36	20250411	183400	160036647	2870	2870	2870	2870	0
37	20250411	183300	160036647	2870	2870	2870	2870	0
38	20250411	183200	160036647	2870	2870	2870	2870	0
39	20250411	183100	160036647	2870	2870	2870	2870	0
40	20250411	183000	160036647	2870	2870	2870	2870	0
41	20250411	182900	160036647	2870	2870	2870	2870	0
42	20250411	182800	160036647	2870	2870	2870	2870	0
43	20250411	182700	160036647	2870	2870	2870	2870	0
44	20250411	182600	160036647	2870	2870	2870	2870	0
45	20250411	182500	160036647	2870	2870	2870	2870	0
46	20250411	182400	160036647	2870	2870	2870	2870	0
47	20250411	182300	160036647	2870	2870	2870	2870	0
48	20250411	182200	160036647	2870	2870	2870	2870	0
49	20250411	182100	160036647	2870	2870	2870	2870	0
50	20250411	182000	160036647	2870	2870	2870	2870	0
51	20250411	181900	160036647	2870	2870	2870	2870	0
52	20250411	181800	160036647	2870	2870	2870	2870	0
53	20250411	181700	160036647	2870	2870	2870	2870	0
54	20250411	181600	160036647	2870	2870	2870	2870	0
55	20250411	181500	160036647	2870	2870	2870	2870	0
56	20250411	181400	160036647	2870	2870	2870	2870	0
57	20250411	181300	160036647	2870	2870	2870	2870	0
58	20250411	181200	160036647	2870	2870	2870	2870	0
59	20250411	181100	160036647	2870	2870	2870	2870	0
60	20250411	181000	160036647	2870	2870	2870	2870	0
61	20250411	180900	160036647	2870	2870	2870	2870	0
62	20250411	180800	160036647	2870	2870	2870	2870	13673
63	20250411	180700	160036647	2870	2870	2870	2870	0
64	20250411	180600	160036647	2870	2870	2870	2870	0
65	20250411	180500	160036647	2870	2870	2870	2870	0
66	20250411	180400	160036647	2870	2870	2870	2870	0
67	20250411	180300	160036647	2870	2870	2870	2870	0
68	20250411	180200	160036647	2870	2870	2870	2870	0
69	20250411	180100	160036647	2870	2870	2870	2870	0
70	20250411	180000	160036647	2870	2870	2870	2870	0
71	20250411	175900	160036647	2870	2870	2870	2870	0
72	20250411	175800	160036647	2870	2870	2870	2870	0
73	20250411	175700	160036647	2870	2870	2870	2870	0
74	20250411	175600	160036647	2870	2870	2870	2870	0
75	20250411	175500	160036647	2870	2870	2870	2870	0
76	20250411	175400	160036647	2870	2870	2870	2870	0
77	20250411	175300	160036647	2870	2870	2870	2870	0
78	20250411	175200	160036647	2870	2870	2870	2870	0
79	20250411	175100	160036647	2870	2870	2870	2870	0
80	20250411	175000	160036647	2870	2870	2870	2870	0
81	20250411	174900	160036647	2870	2870	2870	2870	0
82	20250411	174800	160036647	2870	2870	2870	2870	0
83	20250411	174700	160036647	2870	2870	2870	2870	0
84	20250411	174600	160036647	2870	2870	2870	2870	0
85	20250411	174500	160036647	2870	2870	2870	2870	0
86	20250411	174400	160036647	2870	2870	2870	2870	0
87	20250411	174300	160036647	2870	2870	2870	2870	0
88	20250411	174200	160036647	2870	2870	2870	2870	0
89	20250411	174100	160036647	2870	2870	2870	2870	0
90	20250411	174000	160036647	2870	2870	2870	2870	0
91	20250411	173900	160036647	2870	2870	2870	2870	0
92	20250411	173800	160036647	2870	2870	2870	2870	13673
93	20250411	173700	160036647	2870	2870	2870	2870	0
94	20250411	173600	160036647	2870	2870	2870	2870	0
95	20250411	173500	160036647	2870	2870	2870	2870	0
96	20250411	173400	160036647	2870	2870	2870	2870	0
97	20250411	173300	160036647	2870	2870	2870	2870	0
98	20250411	173200	160036647	2870	2870	2870	2870	0
99	20250411	173100	160036647	2870	2870	2870	2870	0
100	20250411	173000	160036647	2870	2870	2870	2870	0
101	20250411	172900	160036647	2870	2870	2870	2870	0
102	20250411	172800	160036647	2870	2870	2870	2870	0
103	20250411	172700	160036647	2870	2870	2870	2870	0
104	20250411	172600	160036647	2870	2870	2870	2870	0
105	20250411	172500	160036647	2870	2870	2870	2870	0
106	20250411	172400	160036647	2870	2870	2870	2870	0
107	20250411	172300	160036647	2870	2870	2870	2870	0
108	20250411	172200	160036647	2870	2870	2870	2870	0
109	20250411	172100	160036647	2870	2870	2870	2870	0
110	20250411	172000	160036647	2870	2870	2870	2870	0
111	20250411	171900	160036647	2870	2870	2870	2870	0
112	20250411	171800	160036647	2870	2870	2870	2870	0
113	20250411	171700	160036647	2870	2870	2870	2870	0
114	20250411	171600	160036647	2870	2870	2870	2870	0
115	20250411	171500	160036647	2870	2870	2870	2870	0
116	20250411	171400	160036647	2870	2870	2870	2870	0
117	20250411	171300	160036647	2870	2870	2870	2870	0
118	20250411	171200	160036647	2870	2870	2870	2870	0
119	20250411	171100	160036647	2870	2870	2870	2870	0
120	20250411	171000	160036647	2870	2870	2870	2870	0
121	20250411	170900	160036647	2870	2870	2870	2870	0
122	20250411	170800	160036647	2870	2870	2870	2870	13673
123	20250411	170700	160036647	2870	2870	2870	2870	0
124	20250411	170600	160036647	2870	2870	2870	2870	0
125	20250411	170500	160036647	2870	2870	2870	2870	0
126	20250411	170400	160036647	2870	2870	2870	2870	0
127	20250411	170300	160036647	2870	2870	2870	2870	0
128	20250411	170200	160036647	2870	2870	2870	2870	0
129	20250411	170100	160036647	2870	2870	2870	2870	0
130	20250411	170000	160036647	2870	2870	2870	2870	0
131	20250411	165900	160036647	2870	2870	2870	2870	0
132	20250411	165800	160036647	2870	2870	2870	2870	0
133	20250411	165700	160036647	2870	2870	2870	2870	0
134	20250411	165600	160036647	2870	2870	2870	2870	0
135	20250411	165500	160036647	2870	2870	2870	2870	0
136	20250411	165400	160036647	2870	2870	2870	2870	0
137	20250411	165300	160036647	2870	2870	2870	2870	0
138	20250411	165200	160036647	2870	2870	2870	2870	0
139	20250411	165100	160036647	2870	2870	2870	2870	0
140	20250411	165000	160036647	2870	2870	2870	2870	0
141	20250411	164900	160036647	2870	2870	2870	2870	0
142	20250411	164800	160036647	2870	2870	2870	2870	0
143	20250411	164700	160036647	2870	2870	2870	2870	0
144	20250411	164600	160036647	2870	2870	2870	2870	0
145	20250411	164500	160036647	2870	2870	2870	2870	0
146	20250411	164400	160036647	2870	2870	2870	2870	0
147	20250411	164300	160036647	2870	2870	2870	2870	0
148	20250411	164200	160036647	2870	2870	2870	2870	0
149	20250411	164100	160036647	2870	2870	2870	2870	0
150	20250411	164000	160036647	2870	2870	2870	2870	0
151	20250411	163900	160036647	2870	2870	2870	2870	0
152	20250411	163800	160036647	2870	2870	2870	2870	13673
153	20250411	163700	160036647	2870	2870	2870	2870	0
154	20250411	163600	160036647	2870	2870	2870	2870	0
155	20250411	163500	160036647	2870	2870	2870	2870	0
156	20250411	163400	160036647	2870	2870	2870	2870	0
157	20250411	163300	160036647	2870	2870	2870	2870	0
158	20250411	163200	160036647	2870	2870	2870	2870	0
159	20250411	163100	160036647	2870	2870	2870	2870	0
160	20250411	163000	160036647	2870	2870	2870	2870	0
161	20250411	162900	160036647	2870	2870	2870	2870	0
162	20250411	162800	160036647	2870	2870	2870	2870	0
163	20250411	162700	160036647	2870	2870	2870	2870	0
164	20250411	162600	160036647	2870	2870	2870	2870	0
165	20250411	162500	160036647	2870	2870	2870	2870	0
166	20250411	162400	160036647	2870	2870	2870	2870	0
167	20250411	162300	160036647	2870	2870	2870	2870	0
168	20250411	162200	160036647	2870	2870	2870	2870	0
169	20250411	162100	160036647	2870	2870	2870	2870	0
170	20250411	162000	160036647	2870	2870	2870	2870	0
171	20250411	161900	160036647	2870	2870	2870	2870	0
172	20250411	161800	160036647	2870	2870	2870	2870	0
173	20250411	161700	160036647	2870	2870	2870	2870	0
174	20250411	161600	160036647	2870	2870	2870	2870	0
175	20250411	161500	160036647	2870	2870	2870	2870	0
176	20250411	161400	160036647	2870	2870	2870	2870	0
177	20250411	161300	160036647	2870	2870	2870	2870	0
178	20250411	161200	160036647	2870	2870	2870	2870	0
179	20250411	161100	160036647	2870	2870	2870	2870	0
180	20250411	161000	160036647	2870	2870	2870	2870	0
181	20250411	160900	160036647	2870	2870	2870	2870	0
182	20250411	160800	160036647	2870	2870	2870	2870	13673
183	20250411	160700	160036647	2870	2870	2870	2870	0
184	20250411	160600	160036647	2870	2870	2870	2870	0
185	20250411	160500	160036647	2870	2870	2870	2870	0
186	20250411	160400	160036647	2870	2870	2870	2870	0
187	20250411	160300	160036647	2870	2870	2870	2870	0
188	20250411	160200	160036647	2870	2870	2870	2870	0
189	20250411	160100	160036647	2870	2870	2870	2870	0
190	20250411	160000	160036647	2870	2870	2870	2870	0
191	20250411	155900	160036647	2870	2870	2870	2870	0
192	20250411	155800	160036647	2870	2870	2870	2870	0
193	20250411	155700	160036647	2870	2870	2870	2870	0
194	20250411	155600	160036647	2870	2870	2870	2870	0
195	20250411	155500	160036647	2870	2870	2870	2870	0
196	20250411	155400	160036647	2870	2870	2870	2870	0
197	20250411	155300	160036647	2870	2870	2870	2870	0
198	20250411	155200	160036647	2870	2870	2870	2870	0
199	20250411	155100	160036647	2870	2870	2870	2870	0
200	20250411	155000	160036647	2870	2870	2870	2870	0
201	20250411	154900	160036647	2870	2870	2870	2870	0
202	20250411	154800	160036647	2870	2870	2870	2870	0
203	20250411	154700	160036647	2870	2870	2870	2870	0
204	20250411	154600	160036647	2870	2870	2870	2870	0
205	20250411	154500	160036647	2870	2870	2870	2870	0
206	20250411	154400	160036647	2870	2870	2870	2870	0
207	20250411	154300	160036647	2870	2870	2870	2870	0
208	20250411	154200	160036647	2870	2870	2870	2870	0
209	20250411	154100	160036647	2870	2870	2870	2870	0
210	20250411	154000	160036647	2870	2870	2870	2870	0
211	20250411	153900	160036647	2870	2870	2870	2870	0
212	20250411	153800	160036647	2870	2870	2870	2870	13673
213	20250411	153700	160036647	2870	2870	2870	2870	0
214	20250411	153600	160036647	2870	2870	2870	2870	0
215	20250411	153500	160036647	2870	2870	2870	2870	0
216	20250411	153400	160036647	2870	2870	2870	2870	0
217	20250411	153300	160036647	2870	2870	2870	2870	0
218	20250411	153200	160036647	2870	2870	2870	2870	0
219	20250411	153100	160036647	2870	2870	2870	2870	0
220	20250411	153000	160036647	2870	2870	2870	2870	13673
221	20250411	152900	120795137	2865	2865	2865	2865	0
222	20250411	152800	120795137	2865	2865	2865	2865	0
223	20250411	152700	120795137	2865	2865	2865	2865	0
224	20250411	152600	120795137	2865	2865	2865	2865	0
225	20250411	152500	120795137	2865	2865	2865	2865	0
226	20250411	152400	120795137	2865	2865	2865	2865	0
227	20250411	152300	120795137	2865	2865	2865	2865	0
228	20250411	152200	120795137	2865	2865	2865	2865	0
229	20250411	152100	120795137	2865	2865	2865	2865	0
230	20250411	152000	120795137	2865	2865	2865	2865	0
231	20250411	151900	120795137	2865	2865	2865	2865	1114
232	20250411	151800	117603527	2865	2865	2865	2865	100
233	20250411	151700	117317027	2865	2865	2865	2865	210
234	20250411	151600	116715377	2865	2865	2865	2865	0
235	20250411	151500	116715377	2865	2865	2865	2865	400
236	20250411	151400	115569377	2865	2865	2865	2865	0
237	20250411	151300	115569377	2865	2865	2865	2865	0
238	20250411	151200	115569377	2865	2865	2865	2865	59
239	20250411	151100	115400342	2870	2870	2870	2870	0
240	20250411	151000	115400342	2870	2870	2870	2870	0
241	20250411	150900	115400342	2870	2870	2870	2870	10
242	20250411	150800	115371642	2870	2870	2870	2870	0
243	20250411	150700	115371642	2870	2870	2870	2870	0
244	20250411	150600	115371642	2870	2870	2870	2870	0
245	20250411	150500	115371642	2870	2870	2870	2870	0
246	20250411	150400	115371642	2870	2870	2870	2870	0
247	20250411	150300	115371642	2870	2870	2870	2870	26
248	20250411	150200	115297022	2860	2860	2860	2860	0
249	20250411	150100	115297022	2860	2860	2860	2860	0
250	20250411	150000	115297022	2860	2860	2860	2860	6
251	20250411	145900	115279862	2860	2860	2860	2860	1
252	20250411	145800	115277002	2860	2860	2860	2860	0
253	20250411	145700	115277002	2860	2865	2865	2860	3
254	20250411	145600	115268417	2865	2865	2865	2865	0
255	20250411	145500	115268417	2865	2865	2865	2865	1
256	20250411	145400	115265552	2860	2860	2860	2860	2
257	20250411	145300	115259832	2865	2865	2865	2865	2
258	20250411	145200	115254102	2860	2860	2860	2860	0
259	20250411	145100	115254102	2860	2860	2860	2860	3
260	20250411	145000	115245522	2865	2865	2865	2865	0
261	20250411	144900	115245522	2865	2865	2865	2865	1
262	20250411	144800	115242657	2865	2865	2865	2865	2
263	20250411	144700	115236927	2865	2860	2865	2860	94
264	20250411	144600	114968052	2860	2860	2860	2860	0
265	20250411	144500	114968052	2860	2860	2860	2860	1
266	20250411	144400	114965192	2860	2860	2860	2860	1
267	20250411	144300	114962332	2865	2865	2865	2865	1
268	20250411	144200	114959467	2860	2870	2870	2860	160
269	20250411	144100	114500277	2870	2870	2870	2870	1
270	20250411	144000	114497407	2870	2870	2870	2870	3
271	20250411	143900	114488797	2870	2870	2870	2870	1
272	20250411	143800	114485927	2870	2870	2870	2870	80
273	20250411	143700	114256327	2870	2870	2870	2870	1
274	20250411	143600	114253457	2865	2870	2870	2865	3
275	20250411	143500	114244857	2870	2870	2870	2870	0
276	20250411	143400	114244857	2870	2865	2870	2865	2
277	20250411	143300	114239122	2860	2860	2860	2860	2
278	20250411	143200	114233402	2870	2870	2870	2870	1
279	20250411	143100	114230532	2860	2860	2860	2860	0
280	20250411	143000	114230532	2860	2865	2880	2860	2100
281	20250411	142900	108210202	2860	2860	2860	2860	0
282	20250411	142800	108210202	2860	2860	2860	2860	0
283	20250411	142700	108210202	2860	2855	2865	2855	8101
284	20250411	142600	85000867	2860	2860	2860	2860	1
285	20250411	142500	84998007	2860	2860	2860	2860	1
286	20250411	142400	84995147	2855	2855	2855	2855	3
287	20250411	142300	84986582	2855	2855	2855	2855	1
288	20250411	142200	84983727	2855	2855	2855	2855	1
289	20250411	142100	84980872	2855	2855	2855	2855	3
290	20250411	142000	84972307	2855	2855	2855	2855	0
291	20250411	141900	84972307	2855	2855	2855	2855	2
292	20250411	141800	84966597	2855	2855	2855	2855	1
293	20250411	141700	84963742	2855	2855	2855	2855	1
294	20250411	141600	84960887	2855	2855	2855	2855	0
295	20250411	141500	84960887	2855	2860	2860	2855	3
296	20250411	141400	84952317	2855	2855	2855	2855	1
297	20250411	141300	84949462	2855	2855	2855	2855	1
298	20250411	141200	84946607	2855	2860	2860	2855	74
299	20250411	141100	84734972	2855	2855	2855	2855	1
300	20250411	141000	84732117	2855	2855	2855	2855	1
301	20250411	140900	84729262	2855	2855	2855	2855	2
302	20250411	140800	84723552	2855	2855	2855	2855	2
303	20250411	140700	84717842	2855	2855	2855	2855	0
304	20250411	140600	84717842	2855	2855	2855	2855	2
305	20250411	140500	84712132	2855	2855	2855	2855	0
306	20250411	140400	84712132	2855	2855	2855	2855	3
307	20250411	140300	84703567	2855	2855	2855	2855	1
308	20250411	140200	84700712	2855	2855	2855	2855	1
309	20250411	140100	84697857	2855	2855	2855	2855	2
310	20250411	140000	84692147	2855	2855	2855	2855	1
311	20250411	135900	84689292	2855	2855	2855	2855	1
312	20250411	135800	84686437	2855	2855	2855	2855	1
313	20250411	135700	84683582	2860	2860	2860	2860	8
314	20250411	135600	84660702	2860	2860	2860	2860	0
315	20250411	135500	84660702	2860	2862	2862	2860	4
316	20250411	135400	84649256	2865	2865	2865	2865	0
317	20250411	135300	84649256	2865	2862	2865	2862	101
318	20250411	135200	84359894	2862	2862	2862	2862	10
319	20250411	135100	84331274	2862	2862	2865	2862	71
320	20250411	135000	84127865	2865	2865	2865	2865	1
321	20250411	134900	84125000	2865	2862	2865	2862	3
322	20250411	134800	84116411	2862	2862	2862	2862	2
323	20250411	134700	84110687	2862	2862	2862	2862	1
324	20250411	134600	84107825	2862	2862	2862	2862	1
325	20250411	134500	84104963	2862	2862	2862	2862	2
326	20250411	134400	84099239	2862	2862	2862	2862	1
327	20250411	134300	84096377	2862	2862	2862	2862	1
328	20250411	134200	84093515	2862	2862	2862	2862	3
329	20250411	134100	84084929	2862	2862	2862	2862	0
330	20250411	134000	84084929	2862	2860	2862	2860	20
331	20250411	133900	84027691	2865	2860	2865	2860	302
332	20250411	133800	83162466	2860	2860	2860	2860	1
333	20250411	133700	83159606	2860	2860	2860	2860	2
334	20250411	133600	83153886	2860	2860	2860	2860	0
335	20250411	133500	83153886	2860	2865	2865	2860	301
336	20250411	133400	82291526	2860	2860	2860	2860	4
337	20250411	133300	82280086	2860	2860	2860	2860	0
338	20250411	133200	82280086	2860	2860	2860	2860	2
339	20250411	133100	82274366	2860	2860	2860	2860	1
340	20250411	133000	82271506	2860	2860	2860	2860	1
341	20250411	132900	82268646	2860	2860	2860	2860	2
342	20250411	132800	82262926	2865	2860	2865	2860	2
343	20250411	132700	82257201	2860	2860	2860	2860	1
344	20250411	132600	82254341	2860	2860	2860	2860	2
345	20250411	132500	82248621	2860	2860	2860	2860	2
346	20250411	132400	82242901	2865	2865	2865	2865	1
347	20250411	132300	82240036	2860	2860	2860	2860	1
348	20250411	132200	82237176	2860	2860	2860	2860	3
349	20250411	132100	82228596	2860	2860	2860	2860	1
350	20250411	132000	82225736	2860	2860	2860	2860	0
351	20250411	131900	82225736	2860	2860	2860	2860	3
352	20250411	131800	82217156	2860	2860	2860	2860	1
353	20250411	131700	82214296	2855	2855	2855	2855	1
354	20250411	131600	82211441	2855	2855	2855	2855	3
355	20250411	131500	82202876	2860	2860	2860	2860	0
356	20250411	131400	82202876	2860	2855	2860	2855	2
357	20250411	131300	82197161	2852	2852	2852	2852	3
358	20250411	131200	82188605	2850	2850	2850	2850	0
359	20250411	131100	82188605	2850	2850	2850	2850	0
360	20250411	131000	82188605	2850	2850	2850	2850	2
361	20250411	130900	82182905	2850	2850	2850	2850	2
362	20250411	130800	82177205	2850	2850	2850	2850	1
363	20250411	130700	82174355	2850	2850	2850	2850	1
364	20250411	130600	82171505	2850	2850	2850	2850	3
365	20250411	130500	82162955	2850	2850	2850	2850	1
366	20250411	130400	82160105	2850	2850	2850	2850	1
367	20250411	130300	82157255	2850	2850	2850	2850	1
368	20250411	130200	82154405	2850	2850	2850	2850	0
369	20250411	130100	82154405	2850	2850	2850	2850	3
370	20250411	130000	82145855	2850	2850	2850	2850	2
371	20250411	125900	82140155	2845	2845	2845	2845	0
372	20250411	125800	82140155	2845	2850	2850	2845	165
373	20250411	125700	81670180	2855	2855	2855	2855	10
374	20250411	125600	81641630	2865	2865	2865	2865	0
375	20250411	125500	81641630	2865	2850	2865	2850	3
376	20250411	125400	81633065	2845	2860	2860	2845	1309
377	20250411	125300	77902515	2865	2860	2865	2860	6
378	20250411	125200	77885335	2860	2860	2860	2860	2
379	20250411	125100	77879615	2860	2860	2860	2860	1
380	20250411	125000	77876755	2860	2860	2860	2860	0
381	20250411	124900	77876755	2860	2860	2860	2860	2
382	20250411	124800	77871035	2865	2865	2865	2865	1
383	20250411	124700	77868170	2860	2860	2860	2860	2
384	20250411	124600	77862450	2860	2860	2860	2860	2
385	20250411	124500	77856730	2860	2860	2860	2860	0
386	20250411	124400	77856730	2860	2860	2860	2860	2
387	20250411	124300	77851010	2870	2855	2870	2855	10062
388	20250411	124200	49025760	2855	2855	2855	2855	0
389	20250411	124100	49025760	2855	2850	2855	2850	2
390	20250411	124000	49020055	2850	2855	2860	2850	603
391	20250411	123900	47301145	2855	2855	2855	2855	400
392	20250411	123800	46159145	2855	2855	2855	2855	0
393	20250411	123700	46159145	2855	2860	2865	2855	496
394	20250411	123600	44738770	2860	2855	2860	2855	11
395	20250411	123500	44707315	2860	2860	2860	2860	13
396	20250411	123400	44670135	2860	2860	2860	2860	4
397	20250411	123300	44658695	2865	2860	2865	2860	11073
398	20250411	123200	12989415	2860	2860	2860	2860	69
399	20250411	123100	12792075	2860	2855	2860	2855	4
400	20250411	123000	12780650	2855	2855	2855	2855	0
401	20250411	122900	12780650	2855	2855	2855	2855	2
402	20250411	122800	12774940	2855	2855	2855	2855	1
403	20250411	122700	12772085	2855	2855	2860	2855	4
404	20250411	122600	12760660	2855	2860	2860	2855	157
405	20250411	122500	12311645	2860	2860	2860	2860	10
406	20250411	122400	12283045	2860	2860	2860	2860	1
407	20250411	122300	12280185	2860	2860	2860	2860	3
408	20250411	122200	12271605	2860	2860	2860	2860	0
409	20250411	122100	12271605	2860	2860	2860	2860	3
410	20250411	122000	12263025	2860	2860	2860	2860	1
411	20250411	121900	12260165	2860	2860	2860	2860	2
412	20250411	121800	12254445	2860	2860	2860	2860	1
413	20250411	121700	12251585	2860	2860	2860	2860	0
414	20250411	121600	12251585	2860	2860	2860	2860	2
415	20250411	121500	12245865	2860	2860	2860	2860	0
416	20250411	121400	12245865	2860	2860	2860	2860	3
417	20250411	121300	12237285	2860	2860	2860	2860	1
418	20250411	121200	12234425	2860	2860	2860	2860	1
419	20250411	121100	12231565	2860	2860	2860	2860	2
420	20250411	121000	12225845	2860	2860	2860	2860	1
421	20250411	120900	12222985	2860	2860	2860	2860	0
422	20250411	120800	12222985	2860	2865	2865	2860	3
423	20250411	120700	12214400	2865	2865	2865	2865	0
424	20250411	120600	12214400	2865	2865	2865	2865	1
425	20250411	120500	12211535	2870	2865	2870	2865	23
426	20250411	120400	12145540	2865	2865	2865	2865	1
427	20250411	120300	12142675	2870	2870	2870	2870	40
428	20250411	120200	12027875	2865	2865	2865	2865	2
429	20250411	120100	12022145	2865	2865	2865	2865	1
430	20250411	120000	12019280	2865	2865	2865	2865	0
431	20250411	115900	12019280	2865	2865	2865	2865	3
432	20250411	115800	12010685	2865	2865	2865	2865	1
433	20250411	115700	12007820	2865	2865	2865	2865	1
434	20250411	115600	12004955	2865	2865	2865	2865	1
435	20250411	115500	12002090	2865	2865	2865	2865	3
436	20250411	115400	11993495	2865	2865	2865	2865	0
437	20250411	115300	11993495	2865	2865	2865	2865	1
438	20250411	115200	11990630	2865	2865	2865	2865	2
439	20250411	115100	11984900	2865	2865	2865	2865	2
440	20250411	115000	11979170	2865	2865	2865	2865	31
441	20250411	114900	11890355	2865	2865	2865	2865	1
442	20250411	114800	11887490	2865	2865	2865	2865	1
443	20250411	114700	11884625	2865	2865	2865	2865	2
444	20250411	114600	11878895	2865	2865	2865	2865	0
445	20250411	114500	11878895	2865	2865	2865	2865	1
446	20250411	114400	11876030	2865	2865	2865	2865	3
447	20250411	114300	11867435	2865	2865	2865	2865	0
448	20250411	114200	11867435	2865	2865	2865	2865	3
449	20250411	114100	11858840	2865	2865	2865	2865	2
450	20250411	114000	11853110	2870	2865	2870	2865	11
451	20250411	113900	11821545	2865	2865	2865	2865	1
452	20250411	113800	11818680	2865	2865	2865	2865	2
453	20250411	113700	11812950	2865	2865	2865	2865	0
454	20250411	113600	11812950	2865	2865	2865	2865	1
455	20250411	113500	11810085	2865	2860	2865	2860	21
456	20250411	113400	11749925	2860	2860	2860	2860	0
457	20250411	113300	11749925	2860	2860	2860	2860	2
458	20250411	113200	11744205	2860	2860	2860	2860	2
459	20250411	113100	11738485	2860	2860	2860	2860	1
460	20250411	113000	11735625	2860	2860	2860	2860	1
461	20250411	112900	11732765	2860	2860	2860	2860	2
462	20250411	112800	11727045	2860	2860	2860	2860	0
463	20250411	112700	11727045	2860	2860	2860	2860	1
464	20250411	112600	11724185	2860	2860	2860	2860	3
465	20250411	112500	11715605	2860	2860	2860	2860	0
466	20250411	112400	11715605	2860	2860	2860	2860	100
467	20250411	112300	11429605	2860	2860	2865	2860	27
468	20250411	112200	11352265	2860	2860	2860	2860	0
469	20250411	112100	11352265	2860	2860	2860	2860	1
470	20250411	112000	11349405	2860	2860	2860	2860	2
471	20250411	111900	11343685	2860	2860	2860	2860	1
472	20250411	111800	11340825	2860	2860	2860	2860	1
473	20250411	111700	11337965	2860	2860	2860	2860	2
474	20250411	111600	11332245	2860	2860	2860	2860	2
475	20250411	111500	11326525	2860	2860	2860	2860	0
476	20250411	111400	11326525	2860	2860	2860	2860	2
477	20250411	111300	11320805	2860	2860	2860	2860	1
478	20250411	111200	11317945	2860	2865	2870	2860	5
479	20250411	111100	11303610	2860	2860	2860	2860	1
480	20250411	111000	11300750	2860	2860	2860	2860	2
481	20250411	110900	11295030	2860	2860	2860	2860	1
482	20250411	110800	11292170	2860	2860	2860	2860	2
483	20250411	110700	11286450	2860	2860	2860	2860	0
484	20250411	110600	11286450	2860	2860	2860	2860	2
485	20250411	110500	11280730	2860	2860	2860	2860	1
486	20250411	110400	11277870	2860	2860	2860	2860	0
487	20250411	110300	11277870	2860	2860	2860	2860	2
488	20250411	110200	11272150	2860	2860	2860	2860	2
489	20250411	110100	11266430	2860	2860	2860	2860	1
490	20250411	110000	11263570	2860	2860	2860	2860	2
491	20250411	105900	11257850	2860	2860	2860	2860	2
492	20250411	105800	11252130	2860	2860	2860	2860	0
493	20250411	105700	11252130	2860	2860	2860	2860	3
494	20250411	105600	11243550	2860	2860	2860	2860	1
495	20250411	105500	11240690	2860	2860	2860	2860	1
496	20250411	105400	11237830	2860	2860	2860	2860	1
497	20250411	105300	11234970	2860	2860	2860	2860	3
498	20250411	105200	11226390	2860	2860	2860	2860	0
499	20250411	105100	11226390	2860	2860	2860	2860	1
500	20250411	105000	11223530	2860	2860	2860	2860	2
501	20250411	104900	11217810	2860	2860	2860	2860	10
502	20250411	104800	11189210	2860	2860	2860	2860	3
503	20250411	104700	11180630	2860	2860	2860	2860	1
504	20250411	104600	11177770	2860	2860	2860	2860	0
505	20250411	104500	11177770	2860	2860	2860	2860	1
506	20250411	104400	11174910	2865	2860	2865	2860	6
507	20250411	104300	11157725	2860	2860	2860	2860	0
508	20250411	104200	11157725	2860	2860	2860	2860	2
509	20250411	104100	11152005	2860	2860	2860	2860	1
510	20250411	104000	11149145	2860	2860	2860	2860	1
511	20250411	103900	11146285	2860	2860	2860	2860	1
512	20250411	103800	11143425	2860	2865	2865	2860	104
513	20250411	103700	10845470	2870	2870	2870	2870	48
514	20250411	103600	10707710	2870	2870	2870	2870	400
515	20250411	103500	9559710	2870	2870	2870	2870	1
516	20250411	103400	9556840	2870	2870	2870	2870	0
517	20250411	103300	9556840	2870	2870	2885	2870	504
518	20250411	103200	8110325	2877	2870	2877	2870	100
519	20250411	103100	7822639	2867	2867	2867	2867	2
520	20250411	103000	7816905	2865	2870	2870	2865	99
521	20250411	102900	7532780	2870	2870	2870	2870	1
522	20250411	102800	7529910	2870	2870	2870	2870	0
523	20250411	102700	7529910	2870	2865	2870	2865	3
524	20250411	102600	7521305	2865	2865	2865	2865	1
525	20250411	102500	7518440	2865	2865	2865	2865	1
526	20250411	102400	7515575	2865	2865	2865	2865	2
527	20250411	102300	7509845	2870	2870	2870	2870	1
528	20250411	102200	7506975	2865	2865	2865	2865	0
529	20250411	102100	7506975	2865	2865	2865	2865	1
530	20250411	102000	7504110	2865	2880	2880	2865	10
531	20250411	101900	7475385	2880	2860	2880	2860	60
532	20250411	101800	7303045	2855	2855	2855	2855	3
533	20250411	101700	7294480	2855	2855	2855	2855	1
534	20250411	101600	7291625	2855	2855	2855	2855	2
535	20250411	101500	7285915	2850	2855	2855	2850	2
536	20250411	101400	7280210	2855	2850	2855	2850	3
537	20250411	101300	7271650	2850	2850	2850	2850	0
538	20250411	101200	7271650	2850	2850	2850	2850	2
539	20250411	101100	7265950	2850	2850	2850	2850	1
540	20250411	101000	7263100	2850	2850	2850	2850	0
541	20250411	100900	7263100	2850	2850	2850	2850	2
542	20250411	100800	7257400	2855	2855	2855	2855	2
543	20250411	100700	7251690	2850	2850	2850	2850	0
544	20250411	100600	7251690	2850	2850	2850	2850	2
545	20250411	100500	7245990	2855	2860	2860	2855	2
546	20250411	100400	7240275	2850	2850	2850	2850	0
547	20250411	100300	7240275	2850	2850	2850	2850	2
548	20250411	100200	7234575	2855	2855	2855	2855	0
549	20250411	100100	7234575	2855	2855	2885	2855	43
550	20250411	100000	7111720	2850	2850	2850	2850	2
551	20250411	095900	7106020	2850	2850	2850	2850	0
552	20250411	095800	7106020	2850	2850	2850	2850	1
553	20250411	095700	7103170	2850	2850	2850	2845	183
554	20250411	095600	6581625	2850	2850	2850	2850	0
555	20250411	095500	6581625	2850	2850	2850	2850	116
556	20250411	095400	6251025	2850	2850	2850	2850	1
557	20250411	095300	6248175	2850	2850	2850	2850	0
558	20250411	095200	6248175	2850	2850	2850	2850	1
559	20250411	095100	6245325	2855	2855	2855	2855	1
560	20250411	095000	6242470	2855	2855	2855	2855	50
561	20250411	094900	6099720	2855	2855	2855	2855	0
562	20250411	094800	6099720	2855	2860	2885	2855	8
563	20250411	094700	6076780	2855	2855	2855	2855	0
564	20250411	094600	6076780	2855	2855	2855	2855	0
565	20250411	094500	6076780	2855	2855	2855	2855	2
566	20250411	094400	6071070	2880	2880	2880	2880	5
567	20250411	094300	6056670	2880	2880	2880	2880	1
568	20250411	094200	6053790	2875	2855	2875	2850	343
569	20250411	094100	5074505	2855	2855	2855	2855	0
570	20250411	094000	5074505	2855	2855	2855	2855	2
571	20250411	093900	5068795	2860	2860	2860	2860	8
572	20250411	093800	5045915	2885	2885	2885	2885	0
573	20250411	093700	5045915	2885	2885	2885	2885	0
574	20250411	093600	5045915	2885	2885	2885	2885	0
575	20250411	093500	5045915	2885	2885	2885	2885	0
576	20250411	093400	5045915	2885	2885	2885	2885	1
577	20250411	093300	5043030	2885	2880	2885	2880	405
578	20250411	093200	3876575	2885	2870	2885	2870	303
579	20250411	093100	3006905	2870	2855	2870	2855	51
580	20250411	093000	2861285	2855	2855	2855	2855	0
581	20250411	092900	2861285	2855	2860	2860	2855	275
582	20250411	092800	2074910	2870	2870	2870	2870	0
583	20250411	092700	2074910	2870	2870	2870	2870	0
584	20250411	092600	2074910	2870	2870	2870	2870	0
585	20250411	092500	2074910	2870	2870	2870	2870	1
586	20250411	092400	2072040	2870	2870	2870	2870	16
587	20250411	092300	2026120	2870	2870	2870	2870	0
588	20250411	092200	2026120	2870	2870	2870	2870	0
589	20250411	092100	2026120	2870	2870	2870	2870	0
590	20250411	092000	2026120	2870	2870	2870	2870	20
591	20250411	091900	1968720	2860	2860	2860	2860	0
592	20250411	091800	1968720	2860	2860	2860	2860	93
593	20250411	091700	1702740	2855	2855	2855	2855	1
594	20250411	091600	1699885	2855	2855	2855	2855	176
595	20250411	091500	1197405	2860	2860	2860	2860	51
596	20250411	091400	1051545	2860	2860	2860	2860	0
597	20250411	091300	1051545	2860	2860	2860	2860	0
598	20250411	091200	1051545	2860	2860	2860	2860	4
599	20250411	091100	1040105	2860	2860	2860	2860	47
600	20250411	091000	905685	2860	2860	2860	2860	96
601	20250411	090900	631125	2860	2860	2860	2860	0
602	20250411	090800	631125	2860	2860	2860	2860	0
603	20250411	090700	631125	2860	2870	2870	2860	31
604	20250411	090600	542430	2870	2870	2870	2870	0
605	20250411	090500	542430	2870	2870	2870	2870	0
606	20250411	090400	542430	2870	2870	2870	2870	0
607	20250411	090300	542430	2870	2870	2870	2870	0
608	20250411	090200	542430	2870	2870	2870	2870	0
609	20250411	090100	542430	2870	2870	2870	2870	0
610	20250411	090000	542430	2870	2870	2870	2870	189