KissMeData/053050/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	191800	272660170	2705	2705	2705	2705	1558
3	20250411	191700	272660170	2705	2705	2705	2705	0
4	20250411	191600	272660170	2705	2705	2705	2705	0
5	20250411	191500	272660170	2705	2705	2705	2705	0
6	20250411	191400	272660170	2705	2705	2705	2705	0
7	20250411	191300	272660170	2705	2705	2705	2705	0
8	20250411	191200	272660170	2705	2705	2705	2705	0
9	20250411	191100	272660170	2705	2705	2705	2705	0
10	20250411	191000	272660170	2705	2705	2705	2705	0
11	20250411	190900	272660170	2705	2705	2705	2705	0
12	20250411	190800	272660170	2705	2705	2705	2705	0
13	20250411	190700	272660170	2705	2705	2705	2705	0
14	20250411	190600	272660170	2705	2705	2705	2705	0
15	20250411	190500	272660170	2705	2705	2705	2705	0
16	20250411	190400	272660170	2705	2705	2705	2705	0
17	20250411	190300	272660170	2705	2705	2705	2705	0
18	20250411	190200	272660170	2705	2705	2705	2705	0
19	20250411	190100	272660170	2705	2705	2705	2705	0
20	20250411	190000	272660170	2705	2705	2705	2705	0
21	20250411	185900	272660170	2705	2705	2705	2705	0
22	20250411	185800	272660170	2705	2705	2705	2705	0
23	20250411	185700	272660170	2705	2705	2705	2705	0
24	20250411	185600	272660170	2705	2705	2705	2705	0
25	20250411	185500	272660170	2705	2705	2705	2705	0
26	20250411	185400	272660170	2705	2705	2705	2705	0
27	20250411	185300	272660170	2705	2705	2705	2705	0
28	20250411	185200	272660170	2705	2705	2705	2705	0
29	20250411	185100	272660170	2705	2705	2705	2705	0
30	20250411	185000	272660170	2705	2705	2705	2705	0
31	20250411	184900	272660170	2705	2705	2705	2705	0
32	20250411	184800	272660170	2705	2705	2705	2705	1558
33	20250411	184700	272660170	2705	2705	2705	2705	0
34	20250411	184600	272660170	2705	2705	2705	2705	0
35	20250411	184500	272660170	2705	2705	2705	2705	0
36	20250411	184400	272660170	2705	2705	2705	2705	0
37	20250411	184300	272660170	2705	2705	2705	2705	0
38	20250411	184200	272660170	2705	2705	2705	2705	0
39	20250411	184100	272660170	2705	2705	2705	2705	0
40	20250411	184000	272660170	2705	2705	2705	2705	0
41	20250411	183900	272660170	2705	2705	2705	2705	0
42	20250411	183800	272660170	2705	2705	2705	2705	0
43	20250411	183700	272660170	2705	2705	2705	2705	0
44	20250411	183600	272660170	2705	2705	2705	2705	0
45	20250411	183500	272660170	2705	2705	2705	2705	0
46	20250411	183400	272660170	2705	2705	2705	2705	0
47	20250411	183300	272660170	2705	2705	2705	2705	0
48	20250411	183200	272660170	2705	2705	2705	2705	0
49	20250411	183100	272660170	2705	2705	2705	2705	0
50	20250411	183000	272660170	2705	2705	2705	2705	0
51	20250411	182900	272660170	2705	2705	2705	2705	0
52	20250411	182800	272660170	2705	2705	2705	2705	0
53	20250411	182700	272660170	2705	2705	2705	2705	0
54	20250411	182600	272660170	2705	2705	2705	2705	0
55	20250411	182500	272660170	2705	2705	2705	2705	0
56	20250411	182400	272660170	2705	2705	2705	2705	0
57	20250411	182300	272660170	2705	2705	2705	2705	0
58	20250411	182200	272660170	2705	2705	2705	2705	0
59	20250411	182100	272660170	2705	2705	2705	2705	0
60	20250411	182000	272660170	2705	2705	2705	2705	0
61	20250411	181900	272660170	2705	2705	2705	2705	0
62	20250411	181800	272660170	2705	2705	2705	2705	1558
63	20250411	181700	272660170	2705	2705	2705	2705	0
64	20250411	181600	272660170	2705	2705	2705	2705	0
65	20250411	181500	272660170	2705	2705	2705	2705	0
66	20250411	181400	272660170	2705	2705	2705	2705	0
67	20250411	181300	272660170	2705	2705	2705	2705	0
68	20250411	181200	272660170	2705	2705	2705	2705	0
69	20250411	181100	272660170	2705	2705	2705	2705	0
70	20250411	181000	272660170	2705	2705	2705	2705	0
71	20250411	180900	272660170	2705	2705	2705	2705	0
72	20250411	180800	272660170	2705	2705	2705	2705	0
73	20250411	180700	272660170	2705	2705	2705	2705	0
74	20250411	180600	272660170	2705	2705	2705	2705	0
75	20250411	180500	272660170	2705	2705	2705	2705	0
76	20250411	180400	272660170	2705	2705	2705	2705	0
77	20250411	180300	272660170	2705	2705	2705	2705	0
78	20250411	180200	272660170	2705	2705	2705	2705	0
79	20250411	180100	272660170	2705	2705	2705	2705	0
80	20250411	180000	272660170	2705	2705	2705	2705	0
81	20250411	175900	272660170	2705	2705	2705	2705	0
82	20250411	175800	272660170	2705	2705	2705	2705	0
83	20250411	175700	272660170	2705	2705	2705	2705	0
84	20250411	175600	272660170	2705	2705	2705	2705	0
85	20250411	175500	272660170	2705	2705	2705	2705	0
86	20250411	175400	272660170	2705	2705	2705	2705	0
87	20250411	175300	272660170	2705	2705	2705	2705	0
88	20250411	175200	272660170	2705	2705	2705	2705	0
89	20250411	175100	272660170	2705	2705	2705	2705	0
90	20250411	175000	272660170	2705	2705	2705	2705	0
91	20250411	174900	272660170	2705	2705	2705	2705	0
92	20250411	174800	272660170	2705	2705	2705	2705	1558
93	20250411	174700	272660170	2705	2705	2705	2705	0
94	20250411	174600	272660170	2705	2705	2705	2705	0
95	20250411	174500	272660170	2705	2705	2705	2705	0
96	20250411	174400	272660170	2705	2705	2705	2705	0
97	20250411	174300	272660170	2705	2705	2705	2705	0
98	20250411	174200	272660170	2705	2705	2705	2705	0
99	20250411	174100	272660170	2705	2705	2705	2705	0
100	20250411	174000	272660170	2705	2705	2705	2705	0
101	20250411	173900	272660170	2705	2705	2705	2705	0
102	20250411	173800	272660170	2705	2705	2705	2705	0
103	20250411	173700	272660170	2705	2705	2705	2705	0
104	20250411	173600	272660170	2705	2705	2705	2705	0
105	20250411	173500	272660170	2705	2705	2705	2705	0
106	20250411	173400	272660170	2705	2705	2705	2705	0
107	20250411	173300	272660170	2705	2705	2705	2705	0
108	20250411	173200	272660170	2705	2705	2705	2705	0
109	20250411	173100	272660170	2705	2705	2705	2705	0
110	20250411	173000	272660170	2705	2705	2705	2705	0
111	20250411	172900	272660170	2705	2705	2705	2705	0
112	20250411	172800	272660170	2705	2705	2705	2705	0
113	20250411	172700	272660170	2705	2705	2705	2705	0
114	20250411	172600	272660170	2705	2705	2705	2705	0
115	20250411	172500	272660170	2705	2705	2705	2705	0
116	20250411	172400	272660170	2705	2705	2705	2705	0
117	20250411	172300	272660170	2705	2705	2705	2705	0
118	20250411	172200	272660170	2705	2705	2705	2705	0
119	20250411	172100	272660170	2705	2705	2705	2705	0
120	20250411	172000	272660170	2705	2705	2705	2705	0
121	20250411	171900	272660170	2705	2705	2705	2705	0
122	20250411	171800	272660170	2705	2705	2705	2705	1558
123	20250411	171700	272660170	2705	2705	2705	2705	0
124	20250411	171600	272660170	2705	2705	2705	2705	0
125	20250411	171500	272660170	2705	2705	2705	2705	0
126	20250411	171400	272660170	2705	2705	2705	2705	0
127	20250411	171300	272660170	2705	2705	2705	2705	0
128	20250411	171200	272660170	2705	2705	2705	2705	0
129	20250411	171100	272660170	2705	2705	2705	2705	0
130	20250411	171000	272660170	2705	2705	2705	2705	0
131	20250411	170900	272660170	2705	2705	2705	2705	0
132	20250411	170800	272660170	2705	2705	2705	2705	0
133	20250411	170700	272660170	2705	2705	2705	2705	0
134	20250411	170600	272660170	2705	2705	2705	2705	0
135	20250411	170500	272660170	2705	2705	2705	2705	0
136	20250411	170400	272660170	2705	2705	2705	2705	0
137	20250411	170300	272660170	2705	2705	2705	2705	0
138	20250411	170200	272660170	2705	2705	2705	2705	0
139	20250411	170100	272660170	2705	2705	2705	2705	0
140	20250411	170000	272660170	2705	2705	2705	2705	0
141	20250411	165900	272660170	2705	2705	2705	2705	0
142	20250411	165800	272660170	2705	2705	2705	2705	0
143	20250411	165700	272660170	2705	2705	2705	2705	0
144	20250411	165600	272660170	2705	2705	2705	2705	0
145	20250411	165500	272660170	2705	2705	2705	2705	0
146	20250411	165400	272660170	2705	2705	2705	2705	0
147	20250411	165300	272660170	2705	2705	2705	2705	0
148	20250411	165200	272660170	2705	2705	2705	2705	0
149	20250411	165100	272660170	2705	2705	2705	2705	0
150	20250411	165000	272660170	2705	2705	2705	2705	0
151	20250411	164900	272660170	2705	2705	2705	2705	0
152	20250411	164800	272660170	2705	2705	2705	2705	1558
153	20250411	164700	272660170	2705	2705	2705	2705	0
154	20250411	164600	272660170	2705	2705	2705	2705	0
155	20250411	164500	272660170	2705	2705	2705	2705	0
156	20250411	164400	272660170	2705	2705	2705	2705	0
157	20250411	164300	272660170	2705	2705	2705	2705	0
158	20250411	164200	272660170	2705	2705	2705	2705	0
159	20250411	164100	272660170	2705	2705	2705	2705	0
160	20250411	164000	272660170	2705	2705	2705	2705	0
161	20250411	163900	272660170	2705	2705	2705	2705	0
162	20250411	163800	272660170	2705	2705	2705	2705	0
163	20250411	163700	272660170	2705	2705	2705	2705	0
164	20250411	163600	272660170	2705	2705	2705	2705	0
165	20250411	163500	272660170	2705	2705	2705	2705	0
166	20250411	163400	272660170	2705	2705	2705	2705	0
167	20250411	163300	272660170	2705	2705	2705	2705	0
168	20250411	163200	272660170	2705	2705	2705	2705	0
169	20250411	163100	272660170	2705	2705	2705	2705	0
170	20250411	163000	272660170	2705	2705	2705	2705	0
171	20250411	162900	272660170	2705	2705	2705	2705	0
172	20250411	162800	272660170	2705	2705	2705	2705	0
173	20250411	162700	272660170	2705	2705	2705	2705	0
174	20250411	162600	272660170	2705	2705	2705	2705	0
175	20250411	162500	272660170	2705	2705	2705	2705	0
176	20250411	162400	272660170	2705	2705	2705	2705	0
177	20250411	162300	272660170	2705	2705	2705	2705	0
178	20250411	162200	272660170	2705	2705	2705	2705	0
179	20250411	162100	272660170	2705	2705	2705	2705	0
180	20250411	162000	272660170	2705	2705	2705	2705	0
181	20250411	161900	272660170	2705	2705	2705	2705	0
182	20250411	161800	272660170	2705	2705	2705	2705	1558
183	20250411	161700	272660170	2705	2705	2705	2705	0
184	20250411	161600	272660170	2705	2705	2705	2705	0
185	20250411	161500	272660170	2705	2705	2705	2705	0
186	20250411	161400	272660170	2705	2705	2705	2705	0
187	20250411	161300	272660170	2705	2705	2705	2705	0
188	20250411	161200	272660170	2705	2705	2705	2705	0
189	20250411	161100	272660170	2705	2705	2705	2705	0
190	20250411	161000	272660170	2705	2705	2705	2705	0
191	20250411	160900	272660170	2705	2705	2705	2705	0
192	20250411	160800	272660170	2705	2705	2705	2705	0
193	20250411	160700	272660170	2705	2705	2705	2705	0
194	20250411	160600	272660170	2705	2705	2705	2705	0
195	20250411	160500	272660170	2705	2705	2705	2705	0
196	20250411	160400	272660170	2705	2705	2705	2705	0
197	20250411	160300	272660170	2705	2705	2705	2705	0
198	20250411	160200	272660170	2705	2705	2705	2705	0
199	20250411	160100	272660170	2705	2705	2705	2705	0
200	20250411	160000	272660170	2705	2705	2705	2705	0
201	20250411	155900	272660170	2705	2705	2705	2705	0
202	20250411	155800	272660170	2705	2705	2705	2705	0
203	20250411	155700	272660170	2705	2705	2705	2705	0
204	20250411	155600	272660170	2705	2705	2705	2705	0
205	20250411	155500	272660170	2705	2705	2705	2705	0
206	20250411	155400	272660170	2705	2705	2705	2705	0
207	20250411	155300	272660170	2705	2705	2705	2705	0
208	20250411	155200	272660170	2705	2705	2705	2705	0
209	20250411	155100	272660170	2705	2705	2705	2705	0
210	20250411	155000	272660170	2705	2705	2705	2705	0
211	20250411	154900	272660170	2705	2705	2705	2705	0
212	20250411	154800	272660170	2705	2705	2705	2705	1558
213	20250411	154700	272660170	2705	2705	2705	2705	0
214	20250411	154600	272660170	2705	2705	2705	2705	0
215	20250411	154500	272660170	2705	2705	2705	2705	0
216	20250411	154400	272660170	2705	2705	2705	2705	0
217	20250411	154300	272660170	2705	2705	2705	2705	0
218	20250411	154200	272660170	2705	2705	2705	2705	0
219	20250411	154100	272660170	2705	2705	2705	2705	0
220	20250411	154000	272660170	2705	2705	2705	2705	0
221	20250411	153900	272660170	2705	2705	2705	2705	0
222	20250411	153800	272660170	2705	2705	2705	2705	0
223	20250411	153700	272660170	2705	2705	2705	2705	0
224	20250411	153600	272660170	2705	2705	2705	2705	0
225	20250411	153500	272660170	2705	2705	2705	2705	0
226	20250411	153400	272660170	2705	2705	2705	2705	0
227	20250411	153300	272660170	2705	2705	2705	2705	0
228	20250411	153200	272660170	2705	2705	2705	2705	0
229	20250411	153100	272660170	2705	2705	2705	2705	0
230	20250411	153000	272660170	2705	2705	2705	2705	1558
231	20250411	152900	268445780	2705	2705	2705	2705	0
232	20250411	152800	268445780	2705	2705	2705	2705	0
233	20250411	152700	268445780	2705	2705	2705	2705	0
234	20250411	152600	268445780	2705	2705	2705	2705	0
235	20250411	152500	268445780	2705	2705	2705	2705	0
236	20250411	152400	268445780	2705	2705	2705	2705	0
237	20250411	152300	268445780	2705	2705	2705	2705	0
238	20250411	152200	268445780	2705	2705	2705	2705	0
239	20250411	152100	268445780	2705	2705	2705	2705	0
240	20250411	152000	268445780	2705	2705	2705	2705	0
241	20250411	151900	268445780	2705	2705	2705	2705	100
242	20250411	151800	268175280	2695	2700	2705	2695	294
243	20250411	151700	267380750	2705	2705	2705	2705	0
244	20250411	151600	267380750	2705	2705	2705	2705	0
245	20250411	151500	267380750	2705	2705	2705	2705	2
246	20250411	151400	267375340	2705	2700	2705	2700	644
247	20250411	151300	265636535	2705	2705	2705	2705	0
248	20250411	151200	265636535	2705	2705	2705	2705	0
249	20250411	151100	265636535	2705	2705	2705	2705	0
250	20250411	151000	265636535	2705	2705	2705	2705	0
251	20250411	150900	265636535	2705	2705	2705	2705	339
252	20250411	150800	264719540	2705	2705	2705	2705	0
253	20250411	150700	264719540	2705	2705	2705	2705	0
254	20250411	150600	264719540	2705	2700	2705	2700	700
255	20250411	150500	262826535	2700	2700	2700	2700	94
256	20250411	150400	262572735	2700	2700	2700	2700	0
257	20250411	150300	262572735	2700	2700	2700	2700	8
258	20250411	150200	262551135	2700	2690	2700	2690	5
259	20250411	150100	262537645	2700	2705	2705	2700	8
260	20250411	150000	262516035	2700	2705	2705	2700	59
261	20250411	145900	262356715	2705	2705	2705	2705	334
262	20250411	145800	261453245	2705	2705	2705	2705	22
263	20250411	145700	261393735	2705	2705	2705	2705	200
264	20250411	145600	260852735	2705	2705	2705	2705	5
265	20250411	145500	260839210	2705	2705	2705	2705	0
266	20250411	145400	260839210	2705	2705	2705	2705	0
267	20250411	145300	260839210	2705	2705	2705	2705	732
268	20250411	145200	258859150	2705	2700	2705	2700	1591
269	20250411	145100	254555840	2700	2700	2700	2700	16000
270	20250411	145000	211355840	2700	2700	2700	2700	0
271	20250411	144900	211355840	2700	2700	2700	2700	1
272	20250411	144800	211353140	2700	2700	2700	2700	4
273	20250411	144700	211342340	2700	2700	2700	2700	4
274	20250411	144600	211331540	2700	2700	2700	2700	0
275	20250411	144500	211331540	2700	2700	2700	2700	0
276	20250411	144400	211331540	2700	2700	2700	2700	0
277	20250411	144300	211331540	2700	2700	2700	2700	2
278	20250411	144200	211326140	2700	2700	2700	2700	0
279	20250411	144100	211326140	2700	2685	2700	2685	286
280	20250411	144000	210557670	2690	2690	2690	2690	280
281	20250411	143900	209804470	2690	2695	2695	2690	140
282	20250411	143800	209427850	2695	2690	2695	2690	102
283	20250411	143700	209153465	2700	2690	2700	2690	2
284	20250411	143600	209148075	2700	2700	2700	2700	0
285	20250411	143500	209148075	2700	2690	2700	2690	202
286	20250411	143400	208602795	2700	2700	2700	2700	0
287	20250411	143300	208602795	2700	2700	2700	2700	0
288	20250411	143200	208602795	2700	2700	2700	2700	0
289	20250411	143100	208602795	2700	2690	2700	2690	54
290	20250411	143000	208457525	2700	2700	2700	2700	0
291	20250411	142900	208457525	2700	2695	2700	2695	50
292	20250411	142800	208322705	2700	2700	2700	2700	0
293	20250411	142700	208322705	2700	2700	2700	2700	0
294	20250411	142600	208322705	2700	2695	2700	2695	11
295	20250411	142500	208293055	2695	2695	2695	2695	0
296	20250411	142400	208293055	2695	2695	2700	2695	21
297	20250411	142300	208236455	2700	2700	2700	2700	0
298	20250411	142200	208236455	2700	2700	2700	2700	38
299	20250411	142100	208133855	2700	2700	2700	2700	0
300	20250411	142000	208133855	2700	2700	2700	2700	0
301	20250411	141900	208133855	2700	2690	2700	2690	95
302	20250411	141800	207877900	2690	2690	2690	2690	0
303	20250411	141700	207877900	2690	2690	2690	2690	12
304	20250411	141600	207845620	2690	2690	2690	2690	20
305	20250411	141500	207791820	2690	2690	2690	2690	0
306	20250411	141400	207791820	2690	2690	2690	2690	0
307	20250411	141300	207791820	2690	2690	2690	2690	0
308	20250411	141200	207791820	2690	2690	2690	2690	1
309	20250411	141100	207789130	2685	2690	2690	2685	2
310	20250411	141000	207783755	2695	2685	2695	2685	206
311	20250411	140900	207228635	2695	2695	2695	2695	0
312	20250411	140800	207228635	2695	2695	2695	2695	0
313	20250411	140700	207228635	2695	2695	2695	2695	8
314	20250411	140600	207207075	2690	2690	2690	2690	10093
315	20250411	140500	180056905	2675	2675	2675	2675	0
316	20250411	140400	180056905	2675	2675	2675	2675	0
317	20250411	140300	180056905	2675	2675	2675	2675	0
318	20250411	140200	180056905	2675	2675	2675	2675	0
319	20250411	140100	180056905	2675	2675	2675	2675	123
320	20250411	140000	179727880	2675	2675	2675	2675	0
321	20250411	135900	179727880	2675	2685	2685	2675	4
322	20250411	135800	179717160	2695	2695	2695	2695	11
323	20250411	135700	179687515	2695	2695	2695	2695	0
324	20250411	135600	179687515	2695	2695	2695	2695	32
325	20250411	135500	179601275	2695	2695	2695	2695	0
326	20250411	135400	179601275	2695	2685	2695	2685	770
327	20250411	135300	177529405	2685	2675	2685	2655	3751
328	20250411	135200	167522070	2690	2690	2690	2690	0
329	20250411	135100	167522070	2690	2700	2700	2665	7058
330	20250411	135000	148530465	2705	2705	2705	2705	0
331	20250411	134900	148530465	2705	2705	2705	2705	256
332	20250411	134800	147837985	2705	2705	2705	2705	250
333	20250411	134700	147161735	2705	2705	2705	2705	250
334	20250411	134600	146485485	2705	2705	2705	2705	499
335	20250411	134500	145135690	2705	2705	2705	2705	304
336	20250411	134400	144313370	2705	2705	2705	2705	0
337	20250411	134300	144313370	2705	2700	2705	2700	2
338	20250411	134200	144307965	2705	2705	2705	2705	0
339	20250411	134100	144307965	2705	2705	2705	2705	0
340	20250411	134000	144307965	2705	2705	2705	2705	0
341	20250411	133900	144307965	2705	2705	2705	2705	0
342	20250411	133800	144307965	2705	2705	2705	2705	153
343	20250411	133700	143894100	2705	2705	2705	2705	214
344	20250411	133600	143315230	2700	2700	2700	2700	1110
345	20250411	133500	140318230	2705	2705	2705	2705	0
346	20250411	133400	140318230	2705	2705	2705	2705	0
347	20250411	133300	140318230	2705	2705	2705	2705	0
348	20250411	133200	140318230	2705	2705	2705	2705	0
349	20250411	133100	140318230	2705	2705	2705	2705	225
350	20250411	133000	139709605	2700	2700	2700	2700	0
351	20250411	132900	139709605	2700	2700	2700	2700	0
352	20250411	132800	139709605	2700	2700	2700	2700	11
353	20250411	132700	139679905	2700	2700	2705	2700	5770
354	20250411	132600	124097940	2695	2700	2700	2695	51
355	20250411	132500	123960245	2700	2700	2700	2700	1
356	20250411	132400	123957545	2695	2700	2700	2695	38
357	20250411	132300	123855010	2700	2700	2700	2700	226
358	20250411	132200	123244810	2705	2705	2705	2705	0
359	20250411	132100	123244810	2705	2705	2705	2705	0
360	20250411	132000	123244810	2705	2705	2705	2705	1
361	20250411	131900	123242105	2700	2705	2705	2700	280
362	20250411	131800	122485105	2705	2705	2705	2700	43
363	20250411	131700	122368890	2705	2705	2705	2705	219
364	20250411	131600	121776495	2695	2700	2705	2695	26
365	20250411	131500	121706370	2700	2700	2700	2700	1
366	20250411	131400	121703670	2705	2705	2705	2705	0
367	20250411	131300	121703670	2705	2705	2705	2705	38
368	20250411	131200	121600880	2705	2705	2705	2705	0
369	20250411	131100	121600880	2705	2705	2705	2705	1
370	20250411	131000	121598175	2695	2705	2705	2695	11
371	20250411	130900	121568520	2700	2700	2700	2700	20
372	20250411	130800	121514520	2700	2700	2700	2700	521
373	20250411	130700	120107820	2705	2705	2705	2705	0
374	20250411	130600	120107820	2705	2705	2705	2705	0
375	20250411	130500	120107820	2705	2700	2705	2700	20
376	20250411	130400	120053800	2705	2700	2705	2700	83
377	20250411	130300	119829695	2700	2700	2700	2700	1000
378	20250411	130200	117129695	2705	2705	2705	2705	0
379	20250411	130100	117129695	2705	2705	2705	2705	0
380	20250411	130000	117129695	2705	2705	2705	2705	0
381	20250411	125900	117129695	2705	2700	2705	2700	6
382	20250411	125800	117113490	2705	2705	2705	2705	0
383	20250411	125700	117113490	2705	2695	2705	2695	1831
384	20250411	125600	112168135	2695	2695	2695	2695	0
385	20250411	125500	112168135	2695	2695	2695	2695	100
386	20250411	125400	111898635	2695	2695	2695	2695	10
387	20250411	125300	111871685	2695	2700	2700	2695	723
388	20250411	125200	109921530	2695	2695	2695	2695	13
389	20250411	125100	109886495	2700	2700	2700	2700	14
390	20250411	125000	109848695	2700	2695	2700	2695	3009
391	20250411	124900	101735255	2690	2690	2690	2690	100
392	20250411	124800	101466255	2690	2690	2690	2690	0
393	20250411	124700	101466255	2690	2690	2690	2690	500
394	20250411	124600	100121255	2695	2695	2695	2695	0
395	20250411	124500	100121255	2695	2695	2695	2695	0
396	20250411	124400	100121255	2695	2695	2695	2695	20
397	20250411	124300	100067355	2695	2695	2695	2695	0
398	20250411	124200	100067355	2695	2695	2695	2695	0
399	20250411	124100	100067355	2695	2690	2695	2690	207
400	20250411	124000	99510520	2690	2690	2690	2690	0
401	20250411	123900	99510520	2690	2690	2690	2690	0
402	20250411	123800	99510520	2690	2690	2690	2690	0
403	20250411	123700	99510520	2690	2690	2690	2690	1
404	20250411	123600	99507830	2690	2690	2690	2690	0
405	20250411	123500	99507830	2690	2690	2690	2690	59
406	20250411	123400	99349120	2690	2690	2690	2690	0
407	20250411	123300	99349120	2690	2690	2690	2690	10
408	20250411	123200	99322220	2690	2690	2690	2690	400
409	20250411	123100	98246220	2685	2685	2685	2685	5
410	20250411	123000	98232795	2685	2685	2685	2685	0
411	20250411	122900	98232795	2685	2685	2685	2685	0
412	20250411	122800	98232795	2685	2685	2685	2685	0
413	20250411	122700	98232795	2685	2685	2685	2685	0
414	20250411	122600	98232795	2685	2685	2685	2685	256
415	20250411	122500	97545435	2685	2685	2685	2685	0
416	20250411	122400	97545435	2685	2685	2685	2685	0
417	20250411	122300	97545435	2685	2685	2685	2685	0
418	20250411	122200	97545435	2685	2685	2685	2685	862
419	20250411	122100	95230965	2685	2685	2685	2685	0
420	20250411	122000	95230965	2685	2685	2685	2685	0
421	20250411	121900	95230965	2685	2685	2685	2685	45
422	20250411	121800	95110140	2685	2685	2685	2685	0
423	20250411	121700	95110140	2685	2685	2685	2685	0
424	20250411	121600	95110140	2685	2685	2685	2685	0
425	20250411	121500	95110140	2685	2685	2685	2685	15
426	20250411	121400	95069865	2695	2695	2695	2695	0
427	20250411	121300	95069865	2695	2695	2695	2695	0
428	20250411	121200	95069865	2695	2695	2695	2695	0
429	20250411	121100	95069865	2695	2695	2695	2695	0
430	20250411	121000	95069865	2695	2695	2695	2695	0
431	20250411	120900	95069865	2695	2690	2695	2690	19
432	20250411	120800	95018750	2690	2690	2690	2690	0
433	20250411	120700	95018750	2690	2690	2690	2690	320
434	20250411	120600	94157950	2690	2690	2690	2690	0
435	20250411	120500	94157950	2690	2690	2690	2690	0
436	20250411	120400	94157950	2690	2690	2690	2690	0
437	20250411	120300	94157950	2690	2680	2690	2680	373
438	20250411	120200	93158300	2680	2680	2680	2680	61
439	20250411	120100	92994820	2690	2690	2690	2690	1
440	20250411	120000	92992130	2690	2690	2690	2690	0
441	20250411	115900	92992130	2690	2690	2690	2690	0
442	20250411	115800	92992130	2690	2690	2690	2690	0
443	20250411	115700	92992130	2690	2690	2690	2690	0
444	20250411	115600	92992130	2690	2690	2690	2690	300
445	20250411	115500	92185130	2690	2690	2690	2690	10
446	20250411	115400	92158230	2690	2690	2690	2690	1
447	20250411	115300	92155540	2685	2690	2690	2685	38
448	20250411	115200	92053505	2685	2685	2685	2685	0
449	20250411	115100	92053505	2685	2685	2685	2685	5
450	20250411	115000	92040080	2690	2690	2690	2690	0
451	20250411	114900	92040080	2690	2690	2690	2690	3
452	20250411	114800	92032010	2690	2690	2690	2690	0
453	20250411	114700	92032010	2690	2680	2690	2680	19
454	20250411	114600	91981000	2695	2695	2695	2695	0
455	20250411	114500	91981000	2695	2695	2695	2695	0
456	20250411	114400	91981000	2695	2675	2695	2675	305
457	20250411	114300	91159205	2695	2690	2695	2690	336
458	20250411	114200	90255355	2690	2690	2690	2690	1
459	20250411	114100	90252665	2685	2685	2685	2685	0
460	20250411	114000	90252665	2685	2680	2695	2680	354
461	20250411	113900	89303920	2695	2685	2695	2685	6
462	20250411	113800	89287800	2695	2695	2695	2695	144
463	20250411	113700	88899720	2695	2695	2695	2695	1
464	20250411	113600	88897025	2695	2695	2695	2695	59
465	20250411	113500	88738020	2695	2690	2695	2690	99
466	20250411	113400	88471705	2675	2675	2690	2670	5026
467	20250411	113300	74981755	2675	2675	2675	2675	0
468	20250411	113200	74981755	2675	2675	2675	2675	0
469	20250411	113100	74981755	2675	2675	2675	2675	0
470	20250411	113000	74981755	2675	2675	2675	2675	1
471	20250411	112900	74979080	2670	2670	2670	2670	700
472	20250411	112800	73110080	2675	2670	2675	2670	2
473	20250411	112700	73104735	2675	2675	2675	2675	1
474	20250411	112600	73102060	2675	2675	2675	2675	0
475	20250411	112500	73102060	2675	2675	2675	2675	0
476	20250411	112400	73102060	2675	2675	2675	2675	11
477	20250411	112300	73072635	2675	2675	2675	2675	0
478	20250411	112200	73072635	2675	2675	2675	2675	0
479	20250411	112100	73072635	2675	2675	2675	2675	0
480	20250411	112000	73072635	2675	2675	2675	2675	50
481	20250411	111900	72938885	2680	2680	2680	2680	0
482	20250411	111800	72938885	2680	2680	2680	2680	0
483	20250411	111700	72938885	2680	2680	2680	2680	0
484	20250411	111600	72938885	2680	2670	2680	2670	14
485	20250411	111500	72901495	2680	2680	2680	2680	233
486	20250411	111400	72277055	2680	2680	2680	2680	0
487	20250411	111300	72277055	2680	2680	2680	2680	0
488	20250411	111200	72277055	2680	2670	2680	2670	502
489	20250411	111100	70936705	2680	2665	2680	2665	2
490	20250411	111000	70931360	2680	2680	2680	2680	0
491	20250411	110900	70931360	2680	2680	2680	2680	0
492	20250411	110800	70931360	2680	2665	2680	2665	151
493	20250411	110700	70528930	2680	2680	2680	2680	50
494	20250411	110600	70394930	2680	2680	2680	2680	964
495	20250411	110500	67811410	2675	2670	2675	2670	801
496	20250411	110400	65670735	2670	2670	2670	2670	0
497	20250411	110300	65670735	2670	2670	2670	2670	2
498	20250411	110200	65665395	2670	2670	2670	2670	0
499	20250411	110100	65665395	2670	2670	2670	2670	0
500	20250411	110000	65665395	2670	2670	2670	2670	0
501	20250411	105900	65665395	2670	2670	2670	2670	39
502	20250411	105800	65561265	2670	2670	2670	2670	50
503	20250411	105700	65427765	2670	2670	2670	2655	32
504	20250411	105600	65342775	2665	2665	2665	2665	873
505	20250411	105500	63016230	2665	2665	2665	2665	0
506	20250411	105400	63016230	2665	2665	2665	2665	100
507	20250411	105300	62749730	2665	2665	2665	2665	0
508	20250411	105200	62749730	2665	2655	2665	2655	410
509	20250411	105100	61660680	2665	2660	2665	2660	201
510	20250411	105000	61126015	2660	2660	2660	2660	0
511	20250411	104900	61126015	2660	2660	2660	2660	0
512	20250411	104800	61126015	2660	2660	2660	2660	0
513	20250411	104700	61126015	2660	2660	2660	2660	49
514	20250411	104600	60995675	2665	2665	2665	2665	0
515	20250411	104500	60995675	2665	2665	2665	2665	0
516	20250411	104400	60995675	2665	2660	2665	2660	301
517	20250411	104300	60195010	2660	2660	2660	2660	0
518	20250411	104200	60195010	2660	2660	2660	2660	270
519	20250411	104100	59476810	2660	2660	2660	2660	0
520	20250411	104000	59476810	2660	2660	2660	2660	1
521	20250411	103900	59474150	2650	2650	2650	2650	0
522	20250411	103800	59474150	2650	2650	2650	2650	270
523	20250411	103700	58758650	2650	2650	2650	2650	103
524	20250411	103600	58485700	2650	2650	2650	2650	0
525	20250411	103500	58485700	2650	2650	2650	2650	1
526	20250411	103400	58483050	2645	2645	2645	2645	1750
527	20250411	103300	53854300	2645	2660	2660	2645	479
528	20250411	103200	52586730	2650	2650	2650	2650	0
529	20250411	103100	52586730	2650	2650	2650	2650	1129
530	20250411	103000	49594880	2650	2650	2650	2650	0
531	20250411	102900	49594880	2650	2650	2650	2650	55
532	20250411	102800	49449130	2645	2650	2650	2645	1500
533	20250411	102700	45481445	2655	2655	2655	2655	241
534	20250411	102600	44841590	2655	2655	2655	2655	0
535	20250411	102500	44841590	2655	2655	2655	2655	0
536	20250411	102400	44841590	2655	2655	2655	2655	124
537	20250411	102300	44512370	2655	2655	2655	2655	62
538	20250411	102200	44347760	2650	2650	2650	2650	796
539	20250411	102100	42238360	2650	2650	2650	2650	0
540	20250411	102000	42238360	2650	2650	2650	2650	63
541	20250411	101900	42071410	2655	2655	2655	2655	1
542	20250411	101800	42068755	2670	2670	2670	2670	30
543	20250411	101700	41988655	2670	2670	2670	2670	10
544	20250411	101600	41961955	2670	2670	2670	2670	0
545	20250411	101500	41961955	2670	2670	2670	2670	0
546	20250411	101400	41961955	2670	2670	2670	2670	1
547	20250411	101300	41959285	2655	2655	2655	2650	1000
548	20250411	101200	39307695	2670	2670	2670	2670	0
549	20250411	101100	39307695	2670	2670	2670	2670	12
550	20250411	101000	39275655	2655	2655	2655	2655	44
551	20250411	100900	39158835	2670	2670	2670	2670	0
552	20250411	100800	39158835	2670	2670	2670	2670	3
553	20250411	100700	39150825	2670	2670	2670	2670	1
554	20250411	100600	39148155	2660	2660	2660	2660	3
555	20250411	100500	39140175	2670	2670	2670	2670	0
556	20250411	100400	39140175	2670	2670	2670	2670	0
557	20250411	100300	39140175	2670	2670	2670	2670	11
558	20250411	100200	39110805	2670	2670	2670	2670	0
559	20250411	100100	39110805	2670	2670	2670	2670	1
560	20250411	100000	39108135	2660	2660	2660	2660	13
561	20250411	095900	39073555	2670	2670	2670	2670	0
562	20250411	095800	39073555	2670	2670	2670	2670	0
563	20250411	095700	39073555	2670	2660	2670	2660	45
564	20250411	095600	38953845	2655	2655	2655	2655	106
565	20250411	095500	38672415	2655	2670	2670	2655	283
566	20250411	095400	37918050	2670	2670	2670	2670	0
567	20250411	095300	37918050	2670	2670	2670	2670	1
568	20250411	095200	37915380	2655	2662	2670	2655	7
569	20250411	095100	37896745	2670	2670	2670	2670	0
570	20250411	095000	37896745	2670	2670	2670	2670	21
571	20250411	094900	37840675	2670	2670	2670	2670	5
572	20250411	094800	37827325	2670	2670	2670	2670	3
573	20250411	094700	37819315	2670	2670	2670	2670	0
574	20250411	094600	37819315	2670	2670	2670	2670	1
575	20250411	094500	37816645	2650	2675	2675	2645	2085
576	20250411	094400	32288400	2675	2675	2675	2675	1
577	20250411	094300	32285725	2675	2675	2675	2675	2
578	20250411	094200	32280375	2670	2670	2675	2670	477
579	20250411	094100	31006780	2670	2670	2670	2670	100
580	20250411	094000	30739780	2670	2670	2670	2670	0
581	20250411	093900	30739780	2670	2670	2670	2670	200
582	20250411	093800	30205780	2670	2670	2670	2670	0
583	20250411	093700	30205780	2670	2670	2670	2670	0
584	20250411	093600	30205780	2670	2660	2670	2660	31
585	20250411	093500	30123310	2670	2660	2670	2660	285
586	20250411	093400	29365200	2660	2650	2660	2650	16
587	20250411	093300	29322790	2660	2660	2660	2660	0
588	20250411	093200	29322790	2660	2655	2660	2650	49
589	20250411	093100	29192715	2660	2660	2660	2660	10
590	20250411	093000	29166115	2660	2655	2660	2655	1033
591	20250411	092900	26423400	2680	2680	2680	2680	1
592	20250411	092800	26420720	2660	2660	2660	2660	0
593	20250411	092700	26420720	2660	2675	2675	2660	531
594	20250411	092600	25008245	2685	2665	2685	2665	85
595	20250411	092500	24781700	2690	2690	2690	2690	0
596	20250411	092400	24781700	2690	2690	2690	2690	0
597	20250411	092300	24781700	2690	2690	2690	2690	1
598	20250411	092200	24779010	2665	2670	2685	2660	1976
599	20250411	092100	19493960	2670	2675	2675	2670	347
600	20250411	092000	18567065	2685	2685	2685	2685	1
601	20250411	091900	18564380	2675	2675	2675	2675	0
602	20250411	091800	18564380	2675	2675	2675	2675	0
603	20250411	091700	18564380	2675	2685	2685	2675	143
604	20250411	091600	18181815	2685	2685	2685	2685	533
605	20250411	091500	16750710	2685	2685	2685	2685	10
606	20250411	091400	16723860	2685	2685	2685	2685	1
607	20250411	091300	16721175	2685	2675	2685	2675	105
608	20250411	091200	16439800	2685	2685	2685	2685	190
609	20250411	091100	15929650	2680	2680	2680	2680	500
610	20250411	091000	14589650	2680	2680	2680	2680	158
611	20250411	090900	14166210	2675	2675	2675	2675	95
612	20250411	090800	13912085	2675	2675	2675	2675	330
613	20250411	090700	13029335	2675	2675	2675	2675	117
614	20250411	090600	12716360	2675	2675	2675	2675	479
615	20250411	090500	11435035	2655	2675	2675	2655	247
616	20250411	090400	10776090	2670	2670	2670	2670	15
617	20250411	090300	10736040	2670	2670	2670	2670	10
618	20250411	090200	10709340	2675	2675	2675	2675	1
619	20250411	090100	10706665	2670	2645	2670	2645	501
620	20250411	090000	9381495	2655	2675	2675	2650	3513