KissMeData/058730/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	192200	392086405	2990	2990	2990	2990	7852
3	20250411	192100	392086405	2990	2990	2990	2990	0
4	20250411	192000	392086405	2990	2990	2990	2990	0
5	20250411	191900	392086405	2990	2990	2990	2990	0
6	20250411	191800	392086405	2990	2990	2990	2990	0
7	20250411	191700	392086405	2990	2990	2990	2990	0
8	20250411	191600	392086405	2990	2990	2990	2990	0
9	20250411	191500	392086405	2990	2990	2990	2990	0
10	20250411	191400	392086405	2990	2990	2990	2990	0
11	20250411	191300	392086405	2990	2990	2990	2990	0
12	20250411	191200	392086405	2990	2990	2990	2990	0
13	20250411	191100	392086405	2990	2990	2990	2990	0
14	20250411	191000	392086405	2990	2990	2990	2990	0
15	20250411	190900	392086405	2990	2990	2990	2990	0
16	20250411	190800	392086405	2990	2990	2990	2990	0
17	20250411	190700	392086405	2990	2990	2990	2990	0
18	20250411	190600	392086405	2990	2990	2990	2990	0
19	20250411	190500	392086405	2990	2990	2990	2990	0
20	20250411	190400	392086405	2990	2990	2990	2990	0
21	20250411	190300	392086405	2990	2990	2990	2990	0
22	20250411	190200	392086405	2990	2990	2990	2990	0
23	20250411	190100	392086405	2990	2990	2990	2990	0
24	20250411	190000	392086405	2990	2990	2990	2990	0
25	20250411	185900	392086405	2990	2990	2990	2990	0
26	20250411	185800	392086405	2990	2990	2990	2990	0
27	20250411	185700	392086405	2990	2990	2990	2990	0
28	20250411	185600	392086405	2990	2990	2990	2990	0
29	20250411	185500	392086405	2990	2990	2990	2990	0
30	20250411	185400	392086405	2990	2990	2990	2990	0
31	20250411	185300	392086405	2990	2990	2990	2990	0
32	20250411	185200	392086405	2990	2990	2990	2990	7852
33	20250411	185100	392086405	2990	2990	2990	2990	0
34	20250411	185000	392086405	2990	2990	2990	2990	0
35	20250411	184900	392086405	2990	2990	2990	2990	0
36	20250411	184800	392086405	2990	2990	2990	2990	0
37	20250411	184700	392086405	2990	2990	2990	2990	0
38	20250411	184600	392086405	2990	2990	2990	2990	0
39	20250411	184500	392086405	2990	2990	2990	2990	0
40	20250411	184400	392086405	2990	2990	2990	2990	0
41	20250411	184300	392086405	2990	2990	2990	2990	0
42	20250411	184200	392086405	2990	2990	2990	2990	0
43	20250411	184100	392086405	2990	2990	2990	2990	0
44	20250411	184000	392086405	2990	2990	2990	2990	0
45	20250411	183900	392086405	2990	2990	2990	2990	0
46	20250411	183800	392086405	2990	2990	2990	2990	0
47	20250411	183700	392086405	2990	2990	2990	2990	0
48	20250411	183600	392086405	2990	2990	2990	2990	0
49	20250411	183500	392086405	2990	2990	2990	2990	0
50	20250411	183400	392086405	2990	2990	2990	2990	0
51	20250411	183300	392086405	2990	2990	2990	2990	0
52	20250411	183200	392086405	2990	2990	2990	2990	0
53	20250411	183100	392086405	2990	2990	2990	2990	0
54	20250411	183000	392086405	2990	2990	2990	2990	0
55	20250411	182900	392086405	2990	2990	2990	2990	0
56	20250411	182800	392086405	2990	2990	2990	2990	0
57	20250411	182700	392086405	2990	2990	2990	2990	0
58	20250411	182600	392086405	2990	2990	2990	2990	0
59	20250411	182500	392086405	2990	2990	2990	2990	0
60	20250411	182400	392086405	2990	2990	2990	2990	0
61	20250411	182300	392086405	2990	2990	2990	2990	0
62	20250411	182200	392086405	2990	2990	2990	2990	7852
63	20250411	182100	392086405	2990	2990	2990	2990	0
64	20250411	182000	392086405	2990	2990	2990	2990	0
65	20250411	181900	392086405	2990	2990	2990	2990	0
66	20250411	181800	392086405	2990	2990	2990	2990	0
67	20250411	181700	392086405	2990	2990	2990	2990	0
68	20250411	181600	392086405	2990	2990	2990	2990	0
69	20250411	181500	392086405	2990	2990	2990	2990	0
70	20250411	181400	392086405	2990	2990	2990	2990	0
71	20250411	181300	392086405	2990	2990	2990	2990	0
72	20250411	181200	392086405	2990	2990	2990	2990	0
73	20250411	181100	392086405	2990	2990	2990	2990	0
74	20250411	181000	392086405	2990	2990	2990	2990	0
75	20250411	180900	392086405	2990	2990	2990	2990	0
76	20250411	180800	392086405	2990	2990	2990	2990	0
77	20250411	180700	392086405	2990	2990	2990	2990	0
78	20250411	180600	392086405	2990	2990	2990	2990	0
79	20250411	180500	392086405	2990	2990	2990	2990	0
80	20250411	180400	392086405	2990	2990	2990	2990	0
81	20250411	180300	392086405	2990	2990	2990	2990	0
82	20250411	180200	392086405	2990	2990	2990	2990	0
83	20250411	180100	392086405	2990	2990	2990	2990	0
84	20250411	180000	392086405	2990	2990	2990	2990	0
85	20250411	175900	392086405	2990	2990	2990	2990	0
86	20250411	175800	392086405	2990	2990	2990	2990	0
87	20250411	175700	392086405	2990	2990	2990	2990	0
88	20250411	175600	392086405	2990	2990	2990	2990	0
89	20250411	175500	392086405	2990	2990	2990	2990	0
90	20250411	175400	392086405	2990	2990	2990	2990	0
91	20250411	175300	392086405	2990	2990	2990	2990	0
92	20250411	175200	392086405	2990	2990	2990	2990	7852
93	20250411	175100	392086405	2990	2990	2990	2990	0
94	20250411	175000	392086405	2990	2990	2990	2990	0
95	20250411	174900	392086405	2990	2990	2990	2990	0
96	20250411	174800	392086405	2990	2990	2990	2990	0
97	20250411	174700	392086405	2990	2990	2990	2990	0
98	20250411	174600	392086405	2990	2990	2990	2990	0
99	20250411	174500	392086405	2990	2990	2990	2990	0
100	20250411	174400	392086405	2990	2990	2990	2990	0
101	20250411	174300	392086405	2990	2990	2990	2990	0
102	20250411	174200	392086405	2990	2990	2990	2990	0
103	20250411	174100	392086405	2990	2990	2990	2990	0
104	20250411	174000	392086405	2990	2990	2990	2990	0
105	20250411	173900	392086405	2990	2990	2990	2990	0
106	20250411	173800	392086405	2990	2990	2990	2990	0
107	20250411	173700	392086405	2990	2990	2990	2990	0
108	20250411	173600	392086405	2990	2990	2990	2990	0
109	20250411	173500	392086405	2990	2990	2990	2990	0
110	20250411	173400	392086405	2990	2990	2990	2990	0
111	20250411	173300	392086405	2990	2990	2990	2990	0
112	20250411	173200	392086405	2990	2990	2990	2990	0
113	20250411	173100	392086405	2990	2990	2990	2990	0
114	20250411	173000	392086405	2990	2990	2990	2990	0
115	20250411	172900	392086405	2990	2990	2990	2990	0
116	20250411	172800	392086405	2990	2990	2990	2990	0
117	20250411	172700	392086405	2990	2990	2990	2990	0
118	20250411	172600	392086405	2990	2990	2990	2990	0
119	20250411	172500	392086405	2990	2990	2990	2990	0
120	20250411	172400	392086405	2990	2990	2990	2990	0
121	20250411	172300	392086405	2990	2990	2990	2990	0
122	20250411	172200	392086405	2990	2990	2990	2990	7852
123	20250411	172100	392086405	2990	2990	2990	2990	0
124	20250411	172000	392086405	2990	2990	2990	2990	0
125	20250411	171900	392086405	2990	2990	2990	2990	0
126	20250411	171800	392086405	2990	2990	2990	2990	0
127	20250411	171700	392086405	2990	2990	2990	2990	0
128	20250411	171600	392086405	2990	2990	2990	2990	0
129	20250411	171500	392086405	2990	2990	2990	2990	0
130	20250411	171400	392086405	2990	2990	2990	2990	0
131	20250411	171300	392086405	2990	2990	2990	2990	0
132	20250411	171200	392086405	2990	2990	2990	2990	0
133	20250411	171100	392086405	2990	2990	2990	2990	0
134	20250411	171000	392086405	2990	2990	2990	2990	0
135	20250411	170900	392086405	2990	2990	2990	2990	0
136	20250411	170800	392086405	2990	2990	2990	2990	0
137	20250411	170700	392086405	2990	2990	2990	2990	0
138	20250411	170600	392086405	2990	2990	2990	2990	0
139	20250411	170500	392086405	2990	2990	2990	2990	0
140	20250411	170400	392086405	2990	2990	2990	2990	0
141	20250411	170300	392086405	2990	2990	2990	2990	0
142	20250411	170200	392086405	2990	2990	2990	2990	0
143	20250411	170100	392086405	2990	2990	2990	2990	0
144	20250411	170000	392086405	2990	2990	2990	2990	0
145	20250411	165900	392086405	2990	2990	2990	2990	0
146	20250411	165800	392086405	2990	2990	2990	2990	0
147	20250411	165700	392086405	2990	2990	2990	2990	0
148	20250411	165600	392086405	2990	2990	2990	2990	0
149	20250411	165500	392086405	2990	2990	2990	2990	0
150	20250411	165400	392086405	2990	2990	2990	2990	0
151	20250411	165300	392086405	2990	2990	2990	2990	0
152	20250411	165200	392086405	2990	2990	2990	2990	7852
153	20250411	165100	392086405	2990	2990	2990	2990	0
154	20250411	165000	392086405	2990	2990	2990	2990	0
155	20250411	164900	392086405	2990	2990	2990	2990	0
156	20250411	164800	392086405	2990	2990	2990	2990	0
157	20250411	164700	392086405	2990	2990	2990	2990	0
158	20250411	164600	392086405	2990	2990	2990	2990	0
159	20250411	164500	392086405	2990	2990	2990	2990	0
160	20250411	164400	392086405	2990	2990	2990	2990	0
161	20250411	164300	392086405	2990	2990	2990	2990	0
162	20250411	164200	392086405	2990	2990	2990	2990	0
163	20250411	164100	392086405	2990	2990	2990	2990	0
164	20250411	164000	392086405	2990	2990	2990	2990	0
165	20250411	163900	392086405	2990	2990	2990	2990	0
166	20250411	163800	392086405	2990	2990	2990	2990	0
167	20250411	163700	392086405	2990	2990	2990	2990	0
168	20250411	163600	392086405	2990	2990	2990	2990	0
169	20250411	163500	392086405	2990	2990	2990	2990	0
170	20250411	163400	392086405	2990	2990	2990	2990	0
171	20250411	163300	392086405	2990	2990	2990	2990	0
172	20250411	163200	392086405	2990	2990	2990	2990	0
173	20250411	163100	392086405	2990	2990	2990	2990	0
174	20250411	163000	392086405	2990	2990	2990	2990	0
175	20250411	162900	392086405	2990	2990	2990	2990	0
176	20250411	162800	392086405	2990	2990	2990	2990	0
177	20250411	162700	392086405	2990	2990	2990	2990	0
178	20250411	162600	392086405	2990	2990	2990	2990	0
179	20250411	162500	392086405	2990	2990	2990	2990	0
180	20250411	162400	392086405	2990	2990	2990	2990	0
181	20250411	162300	392086405	2990	2990	2990	2990	0
182	20250411	162200	392086405	2990	2990	2990	2990	7852
183	20250411	162100	392086405	2990	2990	2990	2990	0
184	20250411	162000	392086405	2990	2990	2990	2990	0
185	20250411	161900	392086405	2990	2990	2990	2990	0
186	20250411	161800	392086405	2990	2990	2990	2990	0
187	20250411	161700	392086405	2990	2990	2990	2990	0
188	20250411	161600	392086405	2990	2990	2990	2990	0
189	20250411	161500	392086405	2990	2990	2990	2990	0
190	20250411	161400	392086405	2990	2990	2990	2990	0
191	20250411	161300	392086405	2990	2990	2990	2990	0
192	20250411	161200	392086405	2990	2990	2990	2990	0
193	20250411	161100	392086405	2990	2990	2990	2990	0
194	20250411	161000	392086405	2990	2990	2990	2990	0
195	20250411	160900	392086405	2990	2990	2990	2990	0
196	20250411	160800	392086405	2990	2990	2990	2990	0
197	20250411	160700	392086405	2990	2990	2990	2990	0
198	20250411	160600	392086405	2990	2990	2990	2990	0
199	20250411	160500	392086405	2990	2990	2990	2990	0
200	20250411	160400	392086405	2990	2990	2990	2990	0
201	20250411	160300	392086405	2990	2990	2990	2990	0
202	20250411	160200	392086405	2990	2990	2990	2990	0
203	20250411	160100	392086405	2990	2990	2990	2990	0
204	20250411	160000	392086405	2990	2990	2990	2990	0
205	20250411	155900	392086405	2990	2990	2990	2990	0
206	20250411	155800	392086405	2990	2990	2990	2990	0
207	20250411	155700	392086405	2990	2990	2990	2990	0
208	20250411	155600	392086405	2990	2990	2990	2990	0
209	20250411	155500	392086405	2990	2990	2990	2990	0
210	20250411	155400	392086405	2990	2990	2990	2990	0
211	20250411	155300	392086405	2990	2990	2990	2990	0
212	20250411	155200	392086405	2990	2990	2990	2990	7852
213	20250411	155100	392086405	2990	2990	2990	2990	0
214	20250411	155000	392086405	2990	2990	2990	2990	0
215	20250411	154900	392086405	2990	2990	2990	2990	0
216	20250411	154800	392086405	2990	2990	2990	2990	0
217	20250411	154700	392086405	2990	2990	2990	2990	0
218	20250411	154600	392086405	2990	2990	2990	2990	0
219	20250411	154500	392086405	2990	2990	2990	2990	0
220	20250411	154400	392086405	2990	2990	2990	2990	0
221	20250411	154300	392086405	2990	2990	2990	2990	0
222	20250411	154200	392086405	2990	2990	2990	2990	0
223	20250411	154100	392086405	2990	2990	2990	2990	0
224	20250411	154000	392086405	2990	2990	2990	2990	0
225	20250411	153900	392086405	2990	2990	2990	2990	0
226	20250411	153800	392086405	2990	2990	2990	2990	0
227	20250411	153700	392086405	2990	2990	2990	2990	0
228	20250411	153600	392086405	2990	2990	2990	2990	0
229	20250411	153500	392086405	2990	2990	2990	2990	0
230	20250411	153400	392086405	2990	2990	2990	2990	0
231	20250411	153300	392086405	2990	2990	2990	2990	0
232	20250411	153200	392086405	2990	2990	2990	2990	0
233	20250411	153100	392086405	2990	2990	2990	2990	0
234	20250411	153000	392086405	2990	2990	2990	2990	7852
235	20250411	152900	368608925	2970	2970	2970	2970	0
236	20250411	152800	368608925	2970	2970	2970	2970	0
237	20250411	152700	368608925	2970	2970	2970	2970	0
238	20250411	152600	368608925	2970	2970	2970	2970	0
239	20250411	152500	368608925	2970	2970	2970	2970	0
240	20250411	152400	368608925	2970	2970	2970	2970	0
241	20250411	152300	368608925	2970	2970	2970	2970	0
242	20250411	152200	368608925	2970	2970	2970	2970	0
243	20250411	152100	368608925	2970	2970	2970	2970	0
244	20250411	152000	368608925	2970	2970	2970	2970	0
245	20250411	151900	368608925	2970	2965	2975	2965	188
246	20250411	151800	368051257	2975	2970	2980	2970	1271
247	20250411	151700	364275732	2970	2970	2970	2970	52
248	20250411	151600	364121292	2980	2975	2980	2975	72
249	20250411	151500	363907047	2980	2980	2980	2975	144
250	20250411	151400	363478427	2980	2980	2980	2980	1000
251	20250411	151300	360498427	2980	2980	2980	2980	0
252	20250411	151200	360498427	2980	2970	2980	2970	473
253	20250411	151100	359091487	2975	2975	2975	2975	0
254	20250411	151000	359091487	2975	2975	2975	2975	100
255	20250411	150900	358793987	2980	2980	2980	2980	18
256	20250411	150800	358740347	2970	2970	2970	2970	100
257	20250411	150700	358443347	2980	2960	2980	2960	270
258	20250411	150600	357640747	2980	2955	3000	2955	13631
259	20250411	150500	316997832	2960	2960	2960	2960	0
260	20250411	150400	316997832	2960	2960	2960	2935	885
261	20250411	150300	314379177	2965	2945	2965	2940	10848
262	20250411	150200	282311562	2940	2940	2940	2940	31
263	20250411	150100	282220422	2945	2945	2945	2945	53
264	20250411	150000	282064337	2945	2945	2945	2945	0
265	20250411	145900	282064337	2945	2945	2945	2945	129
266	20250411	145800	281684432	2945	2945	2945	2945	1
267	20250411	145700	281681487	2945	2945	2945	2945	1
268	20250411	145600	281678542	2950	2950	2950	2950	0
269	20250411	145500	281678542	2950	2950	2950	2950	0
270	20250411	145400	281678542	2950	2945	2950	2945	101
271	20250411	145300	281381092	2945	2935	2945	2935	215
272	20250411	145200	280748612	2920	2925	2925	2920	400
273	20250411	145100	279580537	2945	2945	2945	2945	0
274	20250411	145000	279580537	2945	2945	2945	2945	2004
275	20250411	144900	273678757	2945	2945	2945	2945	4
276	20250411	144800	273666977	2925	2925	2925	2925	1
277	20250411	144700	273664052	2945	2935	2945	2935	2000
278	20250411	144600	267780627	2935	2935	2935	2935	0
279	20250411	144500	267780627	2935	2935	2935	2935	2000
280	20250411	144400	261910627	2935	2935	2935	2935	0
281	20250411	144300	261910627	2935	2935	2935	2935	0
282	20250411	144200	261910627	2935	2935	2935	2935	0
283	20250411	144100	261910627	2935	2925	2935	2925	23
284	20250411	144000	261843252	2930	2930	2930	2930	189
285	20250411	143900	261289482	2930	2930	2930	2930	0
286	20250411	143800	261289482	2930	2930	2930	2930	52
287	20250411	143700	261137122	2930	2930	2930	2930	273
288	20250411	143600	260337232	2930	2930	2930	2930	215
289	20250411	143500	259707282	2930	2930	2930	2930	3
290	20250411	143400	259698492	2930	2925	2930	2925	40
291	20250411	143300	259581442	2930	2930	2930	2930	189
292	20250411	143200	259027672	2930	2930	2930	2930	0
293	20250411	143100	259027672	2930	2925	2930	2925	20
294	20250411	143000	258969142	2925	2925	2925	2925	0
295	20250411	142900	258969142	2925	2925	2925	2925	150
296	20250411	142800	258530392	2925	2925	2925	2925	0
297	20250411	142700	258530392	2925	2925	2925	2925	189
298	20250411	142600	257977567	2915	2915	2915	2915	0
299	20250411	142500	257977567	2915	2915	2915	2915	33
300	20250411	142400	257881372	2915	2915	2915	2915	0
301	20250411	142300	257881372	2915	2915	2915	2915	0
302	20250411	142200	257881372	2915	2915	2915	2915	0
303	20250411	142100	257881372	2915	2915	2915	2915	100
304	20250411	142000	257589872	2930	2930	2930	2930	188
305	20250411	141900	257039032	2930	2930	2930	2930	0
306	20250411	141800	257039032	2930	2930	2930	2930	10
307	20250411	141700	257009732	2915	2915	2915	2915	0
308	20250411	141600	257009732	2915	2925	2925	2915	411
309	20250411	141500	255810167	2930	2930	2930	2930	0
310	20250411	141400	255810167	2930	2920	2930	2920	189
311	20250411	141300	255256407	2920	2920	2920	2920	5
312	20250411	141200	255241807	2930	2930	2930	2930	0
313	20250411	141100	255241807	2930	2930	2930	2930	8
314	20250411	141000	255218367	2920	2920	2920	2920	15
315	20250411	140900	255174567	2930	2930	2930	2930	0
316	20250411	140800	255174567	2930	2925	2930	2925	189
317	20250411	140700	254620807	2925	2925	2925	2925	0
318	20250411	140600	254620807	2925	2925	2925	2925	0
319	20250411	140500	254620807	2925	2925	2925	2925	4
320	20250411	140400	254609107	2925	2925	2925	2925	594
321	20250411	140300	252871657	2930	2930	2930	2930	0
322	20250411	140200	252871657	2930	2930	2930	2930	0
323	20250411	140100	252871657	2930	2920	2930	2920	356
324	20250411	140000	251830202	2920	2920	2920	2920	297
325	20250411	135900	250962962	2915	2915	2915	2915	31
326	20250411	135800	250872597	2920	2920	2920	2920	0
327	20250411	135700	250872597	2920	2920	2920	2920	0
328	20250411	135600	250872597	2920	2915	2920	2915	24
329	20250411	135500	250802612	2920	2920	2920	2920	189
330	20250411	135400	250250732	2920	2920	2920	2920	2
331	20250411	135300	250244892	2920	2915	2920	2915	1155
332	20250411	135200	246875322	2920	2920	2920	2920	521
333	20250411	135100	245354002	2925	2925	2925	2925	10
334	20250411	135000	245324752	2930	2930	2930	2930	0
335	20250411	134900	245324752	2930	2930	2930	2930	189
336	20250411	134800	244770982	2930	2930	2930	2930	0
337	20250411	134700	244770982	2930	2930	2930	2930	253
338	20250411	134600	244029692	2930	2930	2930	2930	7
339	20250411	134500	244009182	2935	2935	2935	2935	0
340	20250411	134400	244009182	2935	2935	2935	2935	576
341	20250411	134300	242318622	2935	2935	2935	2935	0
342	20250411	134200	242318622	2935	2930	2935	2930	292
343	20250411	134100	241462122	2920	2920	2920	2920	0
344	20250411	134000	241462122	2920	2920	2920	2920	0
345	20250411	133900	241462122	2920	2920	2920	2920	200
346	20250411	133800	240878122	2930	2930	2930	2930	13
347	20250411	133700	240840032	2920	2920	2920	2920	22
348	20250411	133600	240775792	2935	2935	2935	2935	446
349	20250411	133500	239466782	2935	2935	2935	2935	0
350	20250411	133400	239466782	2935	2935	2935	2935	35
351	20250411	133300	239364057	2935	2935	2935	2935	0
352	20250411	133200	239364057	2935	2935	2935	2935	0
353	20250411	133100	239364057	2935	2935	2935	2935	278
354	20250411	133000	238548127	2935	2935	2935	2935	189
355	20250411	132900	237993412	2935	2935	2935	2935	0
356	20250411	132800	237993412	2935	2935	2935	2935	0
357	20250411	132700	237993412	2935	2935	2935	2935	0
358	20250411	132600	237993412	2935	2935	2935	2935	0
359	20250411	132500	237993412	2935	2935	2935	2935	45
360	20250411	132400	237861337	2935	2935	2935	2935	0
361	20250411	132300	237861337	2935	2935	2935	2935	188
362	20250411	132200	237309557	2940	2940	2940	2940	0
363	20250411	132100	237309557	2940	2940	2940	2940	0
364	20250411	132000	237309557	2940	2940	2940	2940	0
365	20250411	131900	237309557	2940	2940	2940	2940	313
366	20250411	131800	236389337	2940	2940	2940	2940	0
367	20250411	131700	236389337	2940	2935	2940	2935	189
368	20250411	131600	235834577	2935	2935	2935	2915	359
369	20250411	131500	234781812	2935	2935	2935	2935	0
370	20250411	131400	234781812	2935	2935	2935	2935	0
371	20250411	131300	234781812	2935	2935	2935	2935	0
372	20250411	131200	234781812	2935	2930	2935	2930	201
373	20250411	131100	234192877	2935	2930	2935	2930	189
374	20250411	131000	233638377	2930	2930	2930	2930	0
375	20250411	130900	233638377	2930	2930	2930	2930	0
376	20250411	130800	233638377	2930	2930	2930	2930	0
377	20250411	130700	233638377	2930	2930	2930	2930	160
378	20250411	130600	233169577	2935	2935	2935	2935	0
379	20250411	130500	233169577	2935	2935	2935	2935	0
380	20250411	130400	233169577	2935	2935	2935	2935	218
381	20250411	130300	232529747	2935	2935	2935	2935	0
382	20250411	130200	232529747	2935	2935	2935	2935	0
383	20250411	130100	232529747	2935	2935	2935	2935	0
384	20250411	130000	232529747	2935	2935	2935	2935	1
385	20250411	125900	232526812	2940	2940	2940	2940	0
386	20250411	125800	232526812	2940	2940	2940	2940	189
387	20250411	125700	231971152	2940	2940	2940	2940	0
388	20250411	125600	231971152	2940	2940	2940	2940	111
389	20250411	125500	231644812	2915	2915	2915	2915	0
390	20250411	125400	231644812	2915	2915	2915	2915	0
391	20250411	125300	231644812	2915	2915	2915	2915	0
392	20250411	125200	231644812	2915	2930	2940	2915	489
393	20250411	125100	230215122	2915	2915	2915	2915	0
394	20250411	125000	230215122	2915	2915	2915	2915	0
395	20250411	124900	230215122	2915	2915	2915	2915	0
396	20250411	124800	230215122	2915	2915	2915	2915	0
397	20250411	124700	230215122	2915	2915	2915	2915	1
398	20250411	124600	230212207	2940	2940	2940	2940	0
399	20250411	124500	230212207	2940	2920	2940	2915	1113
400	20250411	124400	226960847	2920	2920	2920	2920	25
401	20250411	124300	226887847	2940	2940	2940	2940	90
402	20250411	124200	226623247	2940	2940	2940	2940	0
403	20250411	124100	226623247	2940	2940	2940	2940	0
404	20250411	124000	226623247	2940	2940	2940	2940	0
405	20250411	123900	226623247	2940	2935	2940	2935	188
406	20250411	123800	226070892	2935	2935	2935	2935	0
407	20250411	123700	226070892	2935	2935	2935	2935	0
408	20250411	123600	226070892	2935	2935	2935	2935	0
409	20250411	123500	226070892	2935	2935	2935	2935	34
410	20250411	123400	225971102	2935	2935	2935	2935	1
411	20250411	123300	225968167	2935	2935	2935	2935	191
412	20250411	123200	225407582	2940	2940	2940	2940	0
413	20250411	123100	225407582	2940	2940	2940	2940	0
414	20250411	123000	225407582	2940	2940	2940	2940	0
415	20250411	122900	225407582	2940	2940	2940	2940	6
416	20250411	122800	225389942	2945	2945	2945	2945	0
417	20250411	122700	225389942	2945	2945	2945	2945	1
418	20250411	122600	225386997	2945	2940	2945	2930	1299
419	20250411	122500	221577912	2945	2945	2945	2945	10
420	20250411	122400	221548462	2940	2940	2940	2940	352
421	20250411	122300	220513582	2940	2935	2940	2935	4
422	20250411	122200	220501837	2930	2930	2930	2930	0
423	20250411	122100	220501837	2930	2930	2930	2930	53
424	20250411	122000	220346547	2935	2935	2935	2935	188
425	20250411	121900	219794767	2935	2935	2935	2935	58
426	20250411	121800	219624537	2945	2945	2945	2945	0
427	20250411	121700	219624537	2945	2945	2945	2945	0
428	20250411	121600	219624537	2945	2945	2945	2945	0
429	20250411	121500	219624537	2945	2945	2945	2945	0
430	20250411	121400	219624537	2945	2945	2945	2945	189
431	20250411	121300	219067932	2925	2925	2925	2925	0
432	20250411	121200	219067932	2925	2945	2945	2925	32
433	20250411	121100	218974012	2950	2950	2950	2950	0
434	20250411	121000	218974012	2950	2950	2950	2950	0
435	20250411	120900	218974012	2950	2950	2950	2950	0
436	20250411	120800	218974012	2950	2950	2950	2950	0
437	20250411	120700	218974012	2950	2945	2950	2945	189
438	20250411	120600	218417027	2945	2945	2945	2945	0
439	20250411	120500	218417027	2945	2945	2945	2945	0
440	20250411	120400	218417027	2945	2945	2945	2945	0
441	20250411	120300	218417027	2945	2945	2945	2945	0
442	20250411	120200	218417027	2945	2945	2945	2945	10
443	20250411	120100	218387577	2950	2925	2950	2925	233
444	20250411	120000	217701222	2930	2930	2930	2930	128
445	20250411	115900	217326182	2950	2950	2950	2950	0
446	20250411	115800	217326182	2950	2950	2950	2950	0
447	20250411	115700	217326182	2950	2950	2950	2950	66
448	20250411	115600	217131482	2950	2945	2950	2945	658
449	20250411	115500	215193497	2945	2950	2955	2945	449
450	20250411	115400	213869217	2955	2955	2955	2955	0
451	20250411	115300	213869217	2955	2955	2955	2955	0
452	20250411	115200	213869217	2955	2955	2955	2955	524
453	20250411	115100	212320797	2955	2955	2955	2955	0
454	20250411	115000	212320797	2955	2955	2955	2955	0
455	20250411	114900	212320797	2955	2955	2955	2955	9
456	20250411	114800	212294202	2955	2955	2955	2955	196
457	20250411	114700	211715022	2955	2950	2955	2950	274
458	20250411	114600	210905617	2945	2945	2945	2945	10
459	20250411	114500	210876167	2945	2950	2950	2945	188
460	20250411	114400	210321907	2955	2945	2955	2945	172
461	20250411	114300	209813857	2950	2950	2950	2950	420
462	20250411	114200	208574857	2950	2950	2950	2950	1280
463	20250411	114100	204798857	2950	2950	2950	2950	1
464	20250411	114000	204795907	2940	2940	2940	2940	30
465	20250411	113900	204707707	2940	2945	2950	2940	2666
466	20250411	113800	196860897	2945	2940	2945	2940	2409
467	20250411	113700	189777482	2940	2940	2940	2940	0
468	20250411	113600	189777482	2940	2940	2940	2940	0
469	20250411	113500	189777482	2940	2940	2940	2940	3094
470	20250411	113400	180681122	2935	2930	2935	2930	6532
471	20250411	113300	161522897	2930	2930	2930	2930	47
472	20250411	113200	161385187	2930	2930	2930	2930	0
473	20250411	113100	161385187	2930	2930	2930	2930	4
474	20250411	113000	161373467	2930	2930	2930	2930	0
475	20250411	112900	161373467	2930	2930	2930	2930	189
476	20250411	112800	160819697	2925	2925	2925	2925	1196
477	20250411	112700	157321397	2930	2930	2930	2930	0
478	20250411	112600	157321397	2930	2930	2930	2930	0
479	20250411	112500	157321397	2930	2930	2930	2930	0
480	20250411	112400	157321397	2930	2930	2930	2930	0
481	20250411	112300	157321397	2930	2930	2930	2930	188
482	20250411	112200	156770557	2930	2930	2930	2930	0
483	20250411	112100	156770557	2930	2930	2930	2930	0
484	20250411	112000	156770557	2930	2930	2930	2930	0
485	20250411	111900	156770557	2930	2930	2930	2930	0
486	20250411	111800	156770557	2930	2930	2930	2930	54
487	20250411	111700	156612337	2930	2930	2930	2930	1
488	20250411	111600	156609407	2930	2925	2930	2925	189
489	20250411	111500	156056137	2930	2930	2930	2930	0
490	20250411	111400	156056137	2930	2930	2930	2930	0
491	20250411	111300	156056137	2930	2930	2930	2930	0
492	20250411	111200	156056137	2930	2930	2930	2930	0
493	20250411	111100	156056137	2930	2930	2930	2930	0
494	20250411	111000	156056137	2930	2930	2930	2930	189
495	20250411	110900	155502367	2930	2930	2930	2930	0
496	20250411	110800	155502367	2930	2930	2930	2930	0
497	20250411	110700	155502367	2930	2925	2930	2925	200
498	20250411	110600	154916872	2925	2925	2925	2925	100
499	20250411	110500	154624372	2930	2930	2930	2930	10
500	20250411	110400	154595072	2930	2922	2930	2922	188
501	20250411	110300	154044520	2915	2915	2915	2915	0
502	20250411	110200	154044520	2915	2915	2915	2915	0
503	20250411	110100	154044520	2915	2925	2925	2915	350
504	20250411	110000	153023990	2930	2925	2930	2925	41
505	20250411	105900	152903970	2930	2930	2930	2930	0
506	20250411	105800	152903970	2930	2930	2930	2930	62
507	20250411	105700	152722310	2930	2930	2930	2930	189
508	20250411	105600	152168540	2930	2930	2930	2930	0
509	20250411	105500	152168540	2930	2930	2930	2930	0
510	20250411	105400	152168540	2930	2930	2930	2930	0
511	20250411	105300	152168540	2930	2930	2930	2930	100
512	20250411	105200	151875540	2930	2930	2930	2930	0
513	20250411	105100	151875540	2930	2925	2930	2925	334
514	20250411	105000	150896995	2930	2930	2930	2930	0
515	20250411	104900	150896995	2930	2930	2930	2930	25
516	20250411	104800	150823745	2915	2915	2915	2915	0
517	20250411	104700	150823745	2915	2915	2915	2915	24
518	20250411	104600	150753785	2910	2910	2910	2910	853
519	20250411	104500	148271555	2910	2930	2930	2910	1336
520	20250411	104400	144380015	2910	2910	2910	2910	144
521	20250411	104300	143960975	2910	2910	2910	2910	2
522	20250411	104200	143955155	2930	2930	2930	2930	0
523	20250411	104100	143955155	2930	2930	2930	2930	8
524	20250411	104000	143931715	2930	2930	2930	2930	0
525	20250411	103900	143931715	2930	2930	2930	2930	0
526	20250411	103800	143931715	2930	2930	2930	2930	208
527	20250411	103700	143322275	2920	2930	2930	2920	487
528	20250411	103600	141898425	2935	2935	2935	2935	0
529	20250411	103500	141898425	2935	2935	2935	2935	0
530	20250411	103400	141898425	2935	2935	2935	2935	0
531	20250411	103300	141898425	2935	2930	2935	2930	1000
532	20250411	103200	138967065	2930	2930	2930	2930	189
533	20250411	103100	138413295	2920	2920	2920	2920	7
534	20250411	103000	138392855	2930	2930	2930	2930	604
535	20250411	102900	136623135	2930	2930	2930	2930	2
536	20250411	102800	136617275	2930	2930	2930	2930	400
537	20250411	102700	135445275	2935	2935	2935	2935	0
538	20250411	102600	135445275	2935	2920	2935	2910	463
539	20250411	102500	134087145	2920	2920	2935	2920	159
540	20250411	102400	133622715	2920	2930	2930	2920	1538
541	20250411	102300	129126930	2930	2930	2930	2930	155
542	20250411	102200	128672780	2930	2930	2930	2930	50
543	20250411	102100	128526280	2930	2925	2930	2925	300
544	20250411	102000	127647705	2925	2925	2925	2925	1
545	20250411	101900	127644780	2925	2925	2925	2925	188
546	20250411	101800	127094880	2925	2925	2925	2925	0
547	20250411	101700	127094880	2925	2925	2925	2925	0
548	20250411	101600	127094880	2925	2925	2925	2925	1
549	20250411	101500	127091955	2920	2930	2930	2920	1807
550	20250411	101400	121810580	2930	2930	2930	2930	10
551	20250411	101300	121781280	2930	2930	2930	2930	190
552	20250411	101200	121224580	2920	2930	2930	2920	32
553	20250411	101100	121131130	2930	2925	2930	2925	681
554	20250411	101000	119139200	2925	2925	2925	2925	2
555	20250411	100900	119133350	2925	2920	2925	2920	618
556	20250411	100800	117328380	2920	2920	2920	2920	40
557	20250411	100700	117211580	2920	2920	2920	2920	219
558	20250411	100600	116572100	2920	2915	2920	2915	20
559	20250411	100500	116513705	2925	2925	2925	2925	0
560	20250411	100400	116513705	2925	2925	2925	2925	0
561	20250411	100300	116513705	2925	2925	2925	2925	0
562	20250411	100200	116513705	2925	2900	2925	2900	213
563	20250411	100100	115895735	2900	2915	2915	2900	500
564	20250411	100000	114445525	2915	2915	2920	2915	772
565	20250411	095900	112191555	2915	2907	2915	2907	11
566	20250411	095800	112159570	2915	2915	2915	2915	0
567	20250411	095700	112159570	2915	2915	2915	2915	0
568	20250411	095600	112159570	2915	2915	2915	2915	1
569	20250411	095500	112156655	2890	2890	2890	2890	150
570	20250411	095400	111723155	2920	2905	2920	2900	1191
571	20250411	095300	108262545	2915	2915	2915	2915	0
572	20250411	095200	108262545	2915	2915	2915	2915	0
573	20250411	095100	108262545	2915	2915	2915	2915	10
574	20250411	095000	108233395	2920	2920	2920	2920	16
575	20250411	094900	108186675	2920	2920	2920	2920	202
576	20250411	094800	107596835	2920	2920	2920	2920	189
577	20250411	094700	107044955	2920	2920	2920	2920	629
578	20250411	094600	105208275	2920	2920	2920	2920	0
579	20250411	094500	105208275	2920	2920	2920	2920	0
580	20250411	094400	105208275	2920	2905	2920	2905	230
581	20250411	094300	104540020	2920	2920	2920	2920	104
582	20250411	094200	104236340	2905	2905	2905	2905	15
583	20250411	094100	104192765	2925	2920	2925	2920	188
584	20250411	094000	103643615	2905	2905	2905	2905	0
585	20250411	093900	103643615	2905	2905	2905	2905	0
586	20250411	093800	103643615	2905	2910	2910	2905	30
587	20250411	093700	103556460	2905	2900	2905	2900	2904
588	20250411	093600	95120580	2905	2900	2905	2900	2100
589	20250411	093500	89030470	2900	2880	2900	2880	480
590	20250411	093400	87648030	2875	2875	2875	2875	3085
591	20250411	093300	78778655	2890	2890	2890	2890	0
592	20250411	093200	78778655	2890	2890	2890	2890	22
593	20250411	093100	78715075	2880	2860	2880	2860	41
594	20250411	093000	78597685	2875	2875	2875	2875	250
595	20250411	092900	77878935	2890	2875	2890	2865	714
596	20250411	092800	75829895	2875	2875	2875	2875	404
597	20250411	092700	74668395	2875	2855	2875	2855	6
598	20250411	092600	74651185	2850	2865	2865	2850	2000
599	20250411	092500	68942290	2895	2895	2895	2895	4
600	20250411	092400	68930710	2855	2875	2875	2855	2400
601	20250411	092300	62067900	2900	2900	2900	2900	0
602	20250411	092200	62067900	2900	2895	2900	2885	1594
603	20250411	092100	57463355	2900	2900	2900	2900	19
604	20250411	092000	57408255	2895	2905	2905	2895	1679
605	20250411	091900	52538580	2905	2915	2915	2905	500
606	20250411	091800	51083430	2930	2930	2930	2930	0
607	20250411	091700	51083430	2930	2930	2930	2930	0
608	20250411	091600	51083430	2930	2925	2930	2925	259
609	20250411	091500	50324660	2935	2935	2935	2935	0
610	20250411	091400	50324660	2935	2935	2935	2935	0
611	20250411	091300	50324660	2935	2935	2935	2935	300
612	20250411	091200	49444160	2935	2925	2940	2925	1911
613	20250411	091100	43834495	2925	2925	2925	2925	50
614	20250411	091000	43688245	2925	2925	2925	2920	2273
615	20250411	090900	37044720	2920	2920	2920	2920	554
616	20250411	090800	35427040	2920	2920	2920	2920	668
617	20250411	090700	33476480	2925	2925	2925	2925	30
618	20250411	090600	33388730	2925	2925	2925	2925	1
619	20250411	090500	33385805	2925	2920	2940	2920	2040
620	20250411	090400	27414175	2930	2880	2930	2880	822
621	20250411	090300	25027175	2900	2895	2900	2895	379
622	20250411	090200	23928095	2900	2860	2900	2860	5217
623	20250411	090100	8869295	2860	2825	2860	2825	2101
624	20250411	090000	2880995	2825	2810	2825	2810	1025