KissMeData/096240/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	194800	141523030	13670	13670	13670	13670	506
3	20250411	194700	141523030	13670	13670	13670	13670	0
4	20250411	194600	141523030	13670	13670	13670	13670	0
5	20250411	194500	141523030	13670	13670	13670	13670	0
6	20250411	194400	141523030	13670	13670	13670	13670	0
7	20250411	194300	141523030	13670	13670	13670	13670	0
8	20250411	194200	141523030	13670	13670	13670	13670	0
9	20250411	194100	141523030	13670	13670	13670	13670	0
10	20250411	194000	141523030	13670	13670	13670	13670	0
11	20250411	193900	141523030	13670	13670	13670	13670	0
12	20250411	193800	141523030	13670	13670	13670	13670	0
13	20250411	193700	141523030	13670	13670	13670	13670	0
14	20250411	193600	141523030	13670	13670	13670	13670	0
15	20250411	193500	141523030	13670	13670	13670	13670	0
16	20250411	193400	141523030	13670	13670	13670	13670	0
17	20250411	193300	141523030	13670	13670	13670	13670	0
18	20250411	193200	141523030	13670	13670	13670	13670	0
19	20250411	193100	141523030	13670	13670	13670	13670	0
20	20250411	193000	141523030	13670	13670	13670	13670	0
21	20250411	192900	141523030	13670	13670	13670	13670	0
22	20250411	192800	141523030	13670	13670	13670	13670	0
23	20250411	192700	141523030	13670	13670	13670	13670	0
24	20250411	192600	141523030	13670	13670	13670	13670	0
25	20250411	192500	141523030	13670	13670	13670	13670	0
26	20250411	192400	141523030	13670	13670	13670	13670	0
27	20250411	192300	141523030	13670	13670	13670	13670	0
28	20250411	192200	141523030	13670	13670	13670	13670	0
29	20250411	192100	141523030	13670	13670	13670	13670	0
30	20250411	192000	141523030	13670	13670	13670	13670	0
31	20250411	191900	141523030	13670	13670	13670	13670	0
32	20250411	191800	141523030	13670	13670	13670	13670	506
33	20250411	191700	141523030	13670	13670	13670	13670	0
34	20250411	191600	141523030	13670	13670	13670	13670	0
35	20250411	191500	141523030	13670	13670	13670	13670	0
36	20250411	191400	141523030	13670	13670	13670	13670	0
37	20250411	191300	141523030	13670	13670	13670	13670	0
38	20250411	191200	141523030	13670	13670	13670	13670	0
39	20250411	191100	141523030	13670	13670	13670	13670	0
40	20250411	191000	141523030	13670	13670	13670	13670	0
41	20250411	190900	141523030	13670	13670	13670	13670	0
42	20250411	190800	141523030	13670	13670	13670	13670	0
43	20250411	190700	141523030	13670	13670	13670	13670	0
44	20250411	190600	141523030	13670	13670	13670	13670	0
45	20250411	190500	141523030	13670	13670	13670	13670	0
46	20250411	190400	141523030	13670	13670	13670	13670	0
47	20250411	190300	141523030	13670	13670	13670	13670	0
48	20250411	190200	141523030	13670	13670	13670	13670	0
49	20250411	190100	141523030	13670	13670	13670	13670	0
50	20250411	190000	141523030	13670	13670	13670	13670	0
51	20250411	185900	141523030	13670	13670	13670	13670	0
52	20250411	185800	141523030	13670	13670	13670	13670	0
53	20250411	185700	141523030	13670	13670	13670	13670	0
54	20250411	185600	141523030	13670	13670	13670	13670	0
55	20250411	185500	141523030	13670	13670	13670	13670	0
56	20250411	185400	141523030	13670	13670	13670	13670	0
57	20250411	185300	141523030	13670	13670	13670	13670	0
58	20250411	185200	141523030	13670	13670	13670	13670	0
59	20250411	185100	141523030	13670	13670	13670	13670	0
60	20250411	185000	141523030	13670	13670	13670	13670	0
61	20250411	184900	141523030	13670	13670	13670	13670	0
62	20250411	184800	141523030	13670	13670	13670	13670	506
63	20250411	184700	141523030	13670	13670	13670	13670	0
64	20250411	184600	141523030	13670	13670	13670	13670	0
65	20250411	184500	141523030	13670	13670	13670	13670	0
66	20250411	184400	141523030	13670	13670	13670	13670	0
67	20250411	184300	141523030	13670	13670	13670	13670	0
68	20250411	184200	141523030	13670	13670	13670	13670	0
69	20250411	184100	141523030	13670	13670	13670	13670	0
70	20250411	184000	141523030	13670	13670	13670	13670	0
71	20250411	183900	141523030	13670	13670	13670	13670	0
72	20250411	183800	141523030	13670	13670	13670	13670	0
73	20250411	183700	141523030	13670	13670	13670	13670	0
74	20250411	183600	141523030	13670	13670	13670	13670	0
75	20250411	183500	141523030	13670	13670	13670	13670	0
76	20250411	183400	141523030	13670	13670	13670	13670	0
77	20250411	183300	141523030	13670	13670	13670	13670	0
78	20250411	183200	141523030	13670	13670	13670	13670	0
79	20250411	183100	141523030	13670	13670	13670	13670	0
80	20250411	183000	141523030	13670	13670	13670	13670	0
81	20250411	182900	141523030	13670	13670	13670	13670	0
82	20250411	182800	141523030	13670	13670	13670	13670	0
83	20250411	182700	141523030	13670	13670	13670	13670	0
84	20250411	182600	141523030	13670	13670	13670	13670	0
85	20250411	182500	141523030	13670	13670	13670	13670	0
86	20250411	182400	141523030	13670	13670	13670	13670	0
87	20250411	182300	141523030	13670	13670	13670	13670	0
88	20250411	182200	141523030	13670	13670	13670	13670	0
89	20250411	182100	141523030	13670	13670	13670	13670	0
90	20250411	182000	141523030	13670	13670	13670	13670	0
91	20250411	181900	141523030	13670	13670	13670	13670	0
92	20250411	181800	141523030	13670	13670	13670	13670	506
93	20250411	181700	141523030	13670	13670	13670	13670	0
94	20250411	181600	141523030	13670	13670	13670	13670	0
95	20250411	181500	141523030	13670	13670	13670	13670	0
96	20250411	181400	141523030	13670	13670	13670	13670	0
97	20250411	181300	141523030	13670	13670	13670	13670	0
98	20250411	181200	141523030	13670	13670	13670	13670	0
99	20250411	181100	141523030	13670	13670	13670	13670	0
100	20250411	181000	141523030	13670	13670	13670	13670	0
101	20250411	180900	141523030	13670	13670	13670	13670	0
102	20250411	180800	141523030	13670	13670	13670	13670	0
103	20250411	180700	141523030	13670	13670	13670	13670	0
104	20250411	180600	141523030	13670	13670	13670	13670	0
105	20250411	180500	141523030	13670	13670	13670	13670	0
106	20250411	180400	141523030	13670	13670	13670	13670	0
107	20250411	180300	141523030	13670	13670	13670	13670	0
108	20250411	180200	141523030	13670	13670	13670	13670	0
109	20250411	180100	141523030	13670	13670	13670	13670	0
110	20250411	180000	141523030	13670	13670	13670	13670	0
111	20250411	175900	141523030	13670	13670	13670	13670	0
112	20250411	175800	141523030	13670	13670	13670	13670	0
113	20250411	175700	141523030	13670	13670	13670	13670	0
114	20250411	175600	141523030	13670	13670	13670	13670	0
115	20250411	175500	141523030	13670	13670	13670	13670	0
116	20250411	175400	141523030	13670	13670	13670	13670	0
117	20250411	175300	141523030	13670	13670	13670	13670	0
118	20250411	175200	141523030	13670	13670	13670	13670	0
119	20250411	175100	141523030	13670	13670	13670	13670	0
120	20250411	175000	141523030	13670	13670	13670	13670	0
121	20250411	174900	141523030	13670	13670	13670	13670	0
122	20250411	174800	141523030	13670	13670	13670	13670	506
123	20250411	174700	141523030	13670	13670	13670	13670	0
124	20250411	174600	141523030	13670	13670	13670	13670	0
125	20250411	174500	141523030	13670	13670	13670	13670	0
126	20250411	174400	141523030	13670	13670	13670	13670	0
127	20250411	174300	141523030	13670	13670	13670	13670	0
128	20250411	174200	141523030	13670	13670	13670	13670	0
129	20250411	174100	141523030	13670	13670	13670	13670	0
130	20250411	174000	141523030	13670	13670	13670	13670	0
131	20250411	173900	141523030	13670	13670	13670	13670	0
132	20250411	173800	141523030	13670	13670	13670	13670	0
133	20250411	173700	141523030	13670	13670	13670	13670	0
134	20250411	173600	141523030	13670	13670	13670	13670	0
135	20250411	173500	141523030	13670	13670	13670	13670	0
136	20250411	173400	141523030	13670	13670	13670	13670	0
137	20250411	173300	141523030	13670	13670	13670	13670	0
138	20250411	173200	141523030	13670	13670	13670	13670	0
139	20250411	173100	141523030	13670	13670	13670	13670	0
140	20250411	173000	141523030	13670	13670	13670	13670	0
141	20250411	172900	141523030	13670	13670	13670	13670	0
142	20250411	172800	141523030	13670	13670	13670	13670	0
143	20250411	172700	141523030	13670	13670	13670	13670	0
144	20250411	172600	141523030	13670	13670	13670	13670	0
145	20250411	172500	141523030	13670	13670	13670	13670	0
146	20250411	172400	141523030	13670	13670	13670	13670	0
147	20250411	172300	141523030	13670	13670	13670	13670	0
148	20250411	172200	141523030	13670	13670	13670	13670	0
149	20250411	172100	141523030	13670	13670	13670	13670	0
150	20250411	172000	141523030	13670	13670	13670	13670	0
151	20250411	171900	141523030	13670	13670	13670	13670	0
152	20250411	171800	141523030	13670	13670	13670	13670	506
153	20250411	171700	141523030	13670	13670	13670	13670	0
154	20250411	171600	141523030	13670	13670	13670	13670	0
155	20250411	171500	141523030	13670	13670	13670	13670	0
156	20250411	171400	141523030	13670	13670	13670	13670	0
157	20250411	171300	141523030	13670	13670	13670	13670	0
158	20250411	171200	141523030	13670	13670	13670	13670	0
159	20250411	171100	141523030	13670	13670	13670	13670	0
160	20250411	171000	141523030	13670	13670	13670	13670	0
161	20250411	170900	141523030	13670	13670	13670	13670	0
162	20250411	170800	141523030	13670	13670	13670	13670	0
163	20250411	170700	141523030	13670	13670	13670	13670	0
164	20250411	170600	141523030	13670	13670	13670	13670	0
165	20250411	170500	141523030	13670	13670	13670	13670	0
166	20250411	170400	141523030	13670	13670	13670	13670	0
167	20250411	170300	141523030	13670	13670	13670	13670	0
168	20250411	170200	141523030	13670	13670	13670	13670	0
169	20250411	170100	141523030	13670	13670	13670	13670	0
170	20250411	170000	141523030	13670	13670	13670	13670	0
171	20250411	165900	141523030	13670	13670	13670	13670	0
172	20250411	165800	141523030	13670	13670	13670	13670	0
173	20250411	165700	141523030	13670	13670	13670	13670	0
174	20250411	165600	141523030	13670	13670	13670	13670	0
175	20250411	165500	141523030	13670	13670	13670	13670	0
176	20250411	165400	141523030	13670	13670	13670	13670	0
177	20250411	165300	141523030	13670	13670	13670	13670	0
178	20250411	165200	141523030	13670	13670	13670	13670	0
179	20250411	165100	141523030	13670	13670	13670	13670	0
180	20250411	165000	141523030	13670	13670	13670	13670	0
181	20250411	164900	141523030	13670	13670	13670	13670	0
182	20250411	164800	141523030	13670	13670	13670	13670	506
183	20250411	164700	141523030	13670	13670	13670	13670	0
184	20250411	164600	141523030	13670	13670	13670	13670	0
185	20250411	164500	141523030	13670	13670	13670	13670	0
186	20250411	164400	141523030	13670	13670	13670	13670	0
187	20250411	164300	141523030	13670	13670	13670	13670	0
188	20250411	164200	141523030	13670	13670	13670	13670	0
189	20250411	164100	141523030	13670	13670	13670	13670	0
190	20250411	164000	141523030	13670	13670	13670	13670	0
191	20250411	163900	141523030	13670	13670	13670	13670	0
192	20250411	163800	141523030	13670	13670	13670	13670	0
193	20250411	163700	141523030	13670	13670	13670	13670	0
194	20250411	163600	141523030	13670	13670	13670	13670	0
195	20250411	163500	141523030	13670	13670	13670	13670	0
196	20250411	163400	141523030	13670	13670	13670	13670	0
197	20250411	163300	141523030	13670	13670	13670	13670	0
198	20250411	163200	141523030	13670	13670	13670	13670	0
199	20250411	163100	141523030	13670	13670	13670	13670	0
200	20250411	163000	141523030	13670	13670	13670	13670	0
201	20250411	162900	141523030	13670	13670	13670	13670	0
202	20250411	162800	141523030	13670	13670	13670	13670	0
203	20250411	162700	141523030	13670	13670	13670	13670	0
204	20250411	162600	141523030	13670	13670	13670	13670	0
205	20250411	162500	141523030	13670	13670	13670	13670	0
206	20250411	162400	141523030	13670	13670	13670	13670	0
207	20250411	162300	141523030	13670	13670	13670	13670	0
208	20250411	162200	141523030	13670	13670	13670	13670	0
209	20250411	162100	141523030	13670	13670	13670	13670	0
210	20250411	162000	141523030	13670	13670	13670	13670	0
211	20250411	161900	141523030	13670	13670	13670	13670	0
212	20250411	161800	141523030	13670	13670	13670	13670	506
213	20250411	161700	141523030	13670	13670	13670	13670	0
214	20250411	161600	141523030	13670	13670	13670	13670	0
215	20250411	161500	141523030	13670	13670	13670	13670	0
216	20250411	161400	141523030	13670	13670	13670	13670	0
217	20250411	161300	141523030	13670	13670	13670	13670	0
218	20250411	161200	141523030	13670	13670	13670	13670	0
219	20250411	161100	141523030	13670	13670	13670	13670	0
220	20250411	161000	141523030	13670	13670	13670	13670	0
221	20250411	160900	141523030	13670	13670	13670	13670	0
222	20250411	160800	141523030	13670	13670	13670	13670	0
223	20250411	160700	141523030	13670	13670	13670	13670	0
224	20250411	160600	141523030	13670	13670	13670	13670	0
225	20250411	160500	141523030	13670	13670	13670	13670	0
226	20250411	160400	141523030	13670	13670	13670	13670	0
227	20250411	160300	141523030	13670	13670	13670	13670	0
228	20250411	160200	141523030	13670	13670	13670	13670	0
229	20250411	160100	141523030	13670	13670	13670	13670	0
230	20250411	160000	141523030	13670	13670	13670	13670	0
231	20250411	155900	141523030	13670	13670	13670	13670	0
232	20250411	155800	141523030	13670	13670	13670	13670	0
233	20250411	155700	141523030	13670	13670	13670	13670	0
234	20250411	155600	141523030	13670	13670	13670	13670	0
235	20250411	155500	141523030	13670	13670	13670	13670	0
236	20250411	155400	141523030	13670	13670	13670	13670	0
237	20250411	155300	141523030	13670	13670	13670	13670	0
238	20250411	155200	141523030	13670	13670	13670	13670	0
239	20250411	155100	141523030	13670	13670	13670	13670	0
240	20250411	155000	141523030	13670	13670	13670	13670	0
241	20250411	154900	141523030	13670	13670	13670	13670	0
242	20250411	154800	141523030	13670	13670	13670	13670	506
243	20250411	154700	141523030	13670	13670	13670	13670	0
244	20250411	154600	141523030	13670	13670	13670	13670	0
245	20250411	154500	141523030	13670	13670	13670	13670	0
246	20250411	154400	141523030	13670	13670	13670	13670	0
247	20250411	154300	141523030	13670	13670	13670	13670	0
248	20250411	154200	141523030	13670	13670	13670	13670	0
249	20250411	154100	141523030	13670	13670	13670	13670	0
250	20250411	154000	141523030	13670	13670	13670	13670	0
251	20250411	153900	141523030	13670	13670	13670	13670	0
252	20250411	153800	141523030	13670	13670	13670	13670	0
253	20250411	153700	141523030	13670	13670	13670	13670	0
254	20250411	153600	141523030	13670	13670	13670	13670	0
255	20250411	153500	141523030	13670	13670	13670	13670	0
256	20250411	153400	141523030	13670	13670	13670	13670	0
257	20250411	153300	141523030	13670	13670	13670	13670	0
258	20250411	153200	141523030	13670	13670	13670	13670	0
259	20250411	153100	141523030	13670	13670	13670	13670	0
260	20250411	153000	141523030	13670	13670	13670	13670	506
261	20250411	152900	134606010	13620	13620	13620	13620	0
262	20250411	152800	134606010	13620	13620	13620	13620	0
263	20250411	152700	134606010	13620	13620	13620	13620	0
264	20250411	152600	134606010	13620	13620	13620	13620	0
265	20250411	152500	134606010	13620	13620	13620	13620	0
266	20250411	152400	134606010	13620	13620	13620	13620	0
267	20250411	152300	134606010	13620	13620	13620	13620	0
268	20250411	152200	134606010	13620	13620	13620	13620	0
269	20250411	152100	134606010	13620	13620	13620	13620	0
270	20250411	152000	134606010	13620	13620	13620	13620	0
271	20250411	151900	134606010	13620	13620	13620	13620	0
272	20250411	151800	134606010	13620	13620	13620	13620	0
273	20250411	151700	134606010	13620	13620	13620	13620	0
274	20250411	151600	134606010	13620	13630	13630	13620	65
275	20250411	151500	133720630	13650	13650	13650	13650	0
276	20250411	151400	133720630	13650	13650	13650	13650	1
277	20250411	151300	133706980	13650	13630	13650	13630	57
278	20250411	151200	132930050	13620	13620	13620	13620	30
279	20250411	151100	132521450	13620	13620	13620	13620	0
280	20250411	151000	132521450	13620	13620	13620	13620	271
281	20250411	150900	128830430	13620	13620	13620	13620	5
282	20250411	150800	128762330	13620	13620	13620	13620	0
283	20250411	150700	128762330	13620	13620	13620	13620	0
284	20250411	150600	128762330	13620	13640	13640	13620	153
285	20250411	150500	126677005	13640	13640	13640	13640	0
286	20250411	150400	126677005	13640	13640	13640	13640	0
287	20250411	150300	126677005	13640	13640	13640	13640	0
288	20250411	150200	126677005	13640	13640	13640	13640	5
289	20250411	150100	126608805	13640	13640	13640	13640	1
290	20250411	150000	126595165	13640	13640	13640	13640	1
291	20250411	145900	126581525	13630	13630	13630	13630	0
292	20250411	145800	126581525	13630	13630	13630	13630	1
293	20250411	145700	126567895	13640	13640	13640	13640	0
294	20250411	145600	126567895	13640	13640	13640	13640	0
295	20250411	145500	126567895	13640	13640	13640	13640	40
296	20250411	145400	126022295	13630	13630	13630	13630	0
297	20250411	145300	126022295	13630	13630	13630	13630	3
298	20250411	145200	125981405	13630	13630	13630	13630	0
299	20250411	145100	125981405	13630	13630	13630	13630	0
300	20250411	145000	125981405	13630	13630	13630	13630	0
301	20250411	144900	125981405	13630	13630	13630	13630	0
302	20250411	144800	125981405	13630	13630	13630	13630	0
303	20250411	144700	125981405	13630	13630	13630	13630	0
304	20250411	144600	125981405	13630	13630	13630	13630	0
305	20250411	144500	125981405	13630	13640	13640	13630	26
306	20250411	144400	125626825	13650	13650	13650	13650	1
307	20250411	144300	125613175	13650	13650	13650	13650	0
308	20250411	144200	125613175	13650	13650	13650	13650	100
309	20250411	144100	124248175	13640	13640	13640	13640	0
310	20250411	144000	124248175	13640	13650	13650	13640	5
311	20250411	143900	124179965	13650	13650	13650	13650	1
312	20250411	143800	124166315	13650	13650	13650	13650	0
313	20250411	143700	124166315	13650	13650	13650	13650	1
314	20250411	143600	124152665	13650	13650	13650	13650	0
315	20250411	143500	124152665	13650	13650	13650	13650	1
316	20250411	143400	124139015	13680	13680	13680	13680	0
317	20250411	143300	124139015	13680	13680	13680	13680	0
318	20250411	143200	124139015	13680	13680	13680	13680	0
319	20250411	143100	124139015	13680	13650	13680	13650	20
320	20250411	143000	123865445	13680	13680	13680	13680	0
321	20250411	142900	123865445	13680	13680	13680	13680	0
322	20250411	142800	123865445	13680	13650	13680	13650	2
323	20250411	142700	123838115	13640	13640	13640	13640	74
324	20250411	142600	122828755	13640	13640	13640	13640	2
325	20250411	142500	122801475	13620	13620	13620	13620	0
326	20250411	142400	122801475	13620	13620	13620	13620	0
327	20250411	142300	122801475	13620	13620	13620	13620	0
328	20250411	142200	122801475	13620	13620	13620	13620	0
329	20250411	142100	122801475	13620	13620	13620	13620	0
330	20250411	142000	122801475	13620	13640	13640	13620	8
331	20250411	141900	122692485	13640	13640	13640	13640	0
332	20250411	141800	122692485	13640	13640	13640	13640	0
333	20250411	141700	122692485	13640	13640	13640	13640	0
334	20250411	141600	122692485	13640	13640	13640	13640	0
335	20250411	141500	122692485	13640	13630	13640	13630	25
336	20250411	141400	122351495	13620	13620	13620	13620	0
337	20250411	141300	122351495	13620	13620	13620	13620	0
338	20250411	141200	122351495	13620	13620	13620	13620	0
339	20250411	141100	122351495	13620	13620	13620	13620	0
340	20250411	141000	122351495	13620	13620	13620	13620	0
341	20250411	140900	122351495	13620	13620	13620	13620	10
342	20250411	140800	122215295	13630	13630	13630	13630	0
343	20250411	140700	122215295	13630	13630	13630	13630	0
344	20250411	140600	122215295	13630	13630	13630	13630	0
345	20250411	140500	122215295	13630	13630	13630	13630	0
346	20250411	140400	122215295	13630	13630	13630	13630	0
347	20250411	140300	122215295	13630	13630	13630	13630	0
348	20250411	140200	122215295	13630	13630	13630	13630	0
349	20250411	140100	122215295	13630	13630	13630	13630	0
350	20250411	140000	122215295	13630	13630	13630	13630	0
351	20250411	135900	122215295	13630	13630	13630	13630	0
352	20250411	135800	122215295	13630	13630	13630	13630	0
353	20250411	135700	122215295	13630	13630	13630	13630	82
354	20250411	135600	121097635	13610	13610	13610	13610	20
355	20250411	135500	120825435	13600	13600	13600	13600	0
356	20250411	135400	120825435	13600	13600	13600	13600	0
357	20250411	135300	120825435	13600	13600	13600	13600	0
358	20250411	135200	120825435	13600	13600	13600	13600	0
359	20250411	135100	120825435	13600	13630	13630	13600	176
360	20250411	135000	118429145	13610	13610	13610	13610	0
361	20250411	134900	118429145	13610	13610	13610	13610	0
362	20250411	134800	118429145	13610	13610	13610	13610	0
363	20250411	134700	118429145	13610	13610	13610	13610	0
364	20250411	134600	118429145	13610	13610	13610	13610	0
365	20250411	134500	118429145	13610	13610	13610	13610	0
366	20250411	134400	118429145	13610	13610	13610	13610	0
367	20250411	134300	118429145	13610	13630	13630	13610	334
368	20250411	134200	113881215	13630	13630	13630	13630	0
369	20250411	134100	113881215	13630	13630	13630	13630	0
370	20250411	134000	113881215	13630	13630	13630	13630	0
371	20250411	133900	113881215	13630	13630	13630	13630	0
372	20250411	133800	113881215	13630	13630	13630	13630	100
373	20250411	133700	112518215	13640	13640	13640	13640	1
374	20250411	133600	112504575	13630	13620	13630	13620	237
375	20250411	133500	109274655	13640	13640	13640	13640	0
376	20250411	133400	109274655	13640	13640	13640	13640	0
377	20250411	133300	109274655	13640	13640	13640	13640	25
378	20250411	133200	108933655	13630	13650	13650	13630	471
379	20250411	133100	102508695	13670	13670	13670	13670	0
380	20250411	133000	102508695	13670	13670	13670	13670	0
381	20250411	132900	102508695	13670	13670	13670	13670	108
382	20250411	132800	101032335	13690	13690	13690	13690	0
383	20250411	132700	101032335	13690	13690	13690	13690	0
384	20250411	132600	101032335	13690	13690	13690	13690	20
385	20250411	132500	100758535	13690	13690	13690	13690	0
386	20250411	132400	100758535	13690	13690	13690	13690	0
387	20250411	132300	100758535	13690	13680	13690	13680	66
388	20250411	132200	99855645	13680	13680	13680	13680	10
389	20250411	132100	99718845	13670	13670	13670	13670	12
390	20250411	132000	99554805	13670	13670	13670	13670	0
391	20250411	131900	99554805	13670	13670	13670	13670	20
392	20250411	131800	99281405	13660	13660	13660	13660	0
393	20250411	131700	99281405	13660	13660	13660	13660	0
394	20250411	131600	99281405	13660	13660	13660	13660	7
395	20250411	131500	99185785	13660	13660	13660	13660	149
396	20250411	131400	97150445	13650	13650	13650	13650	0
397	20250411	131300	97150445	13650	13650	13650	13650	0
398	20250411	131200	97150445	13650	13650	13650	13650	0
399	20250411	131100	97150445	13650	13650	13650	13650	14
400	20250411	131000	96959345	13650	13650	13650	13650	0
401	20250411	130900	96959345	13650	13650	13650	13650	8
402	20250411	130800	96850145	13650	13650	13650	13650	0
403	20250411	130700	96850145	13650	13650	13650	13650	0
404	20250411	130600	96850145	13650	13650	13650	13650	0
405	20250411	130500	96850145	13650	13650	13650	13650	0
406	20250411	130400	96850145	13650	13650	13650	13650	0
407	20250411	130300	96850145	13650	13650	13650	13650	0
408	20250411	130200	96850145	13650	13650	13650	13650	0
409	20250411	130100	96850145	13650	13650	13650	13650	27
410	20250411	130000	96481595	13660	13660	13660	13660	1
411	20250411	125900	96467935	13650	13650	13650	13650	28
412	20250411	125800	96085735	13640	13630	13640	13630	157
413	20250411	125700	93944305	13640	13640	13640	13640	0
414	20250411	125600	93944305	13640	13640	13640	13640	1
415	20250411	125500	93930665	13640	13640	13640	13640	8
416	20250411	125400	93821545	13640	13640	13640	13640	1
417	20250411	125300	93807905	13640	13640	13640	13640	0
418	20250411	125200	93807905	13640	13640	13640	13640	1
419	20250411	125100	93794265	13640	13640	13640	13640	1
420	20250411	125000	93780625	13640	13640	13640	13640	0
421	20250411	124900	93780625	13640	13640	13640	13640	1
422	20250411	124800	93766985	13610	13630	13630	13610	66
423	20250411	124700	92868645	13640	13640	13640	13640	1
424	20250411	124600	92855005	13640	13640	13640	13640	0
425	20250411	124500	92855005	13640	13640	13640	13640	1
426	20250411	124400	92841365	13640	13640	13640	13640	0
427	20250411	124300	92841365	13640	13640	13640	13640	11
428	20250411	124200	92691325	13640	13640	13640	13640	1
429	20250411	124100	92677685	13640	13640	13640	13640	1
430	20250411	124000	92664045	13630	13630	13630	13630	0
431	20250411	123900	92664045	13630	13630	13630	13630	1
432	20250411	123800	92650415	13630	13640	13640	13630	20
433	20250411	123700	92377805	13640	13640	13640	13640	0
434	20250411	123600	92377805	13640	13640	13640	13640	1
435	20250411	123500	92364165	13640	13640	13640	13640	2
436	20250411	123400	92336885	13630	13640	13640	13630	9
437	20250411	123300	92214205	13640	13640	13640	13640	2
438	20250411	123200	92186925	13630	13640	13640	13630	40
439	20250411	123100	91641465	13640	13640	13640	13640	0
440	20250411	123000	91641465	13640	13640	13640	13640	1
441	20250411	122900	91627825	13640	13640	13640	13640	1
442	20250411	122800	91614185	13640	13640	13640	13640	0
443	20250411	122700	91614185	13640	13640	13640	13640	1
444	20250411	122600	91600545	13640	13640	13640	13640	0
445	20250411	122500	91600545	13640	13640	13640	13640	1
446	20250411	122400	91586905	13630	13630	13630	13630	0
447	20250411	122300	91586905	13630	13630	13630	13630	1
448	20250411	122200	91573275	13630	13630	13630	13630	0
449	20250411	122100	91573275	13630	13630	13630	13630	0
450	20250411	122000	91573275	13630	13630	13630	13630	0
451	20250411	121900	91573275	13630	13630	13630	13630	0
452	20250411	121800	91573275	13630	13630	13650	13630	32
453	20250411	121700	91137095	13630	13630	13630	13630	0
454	20250411	121600	91137095	13630	13630	13630	13630	0
455	20250411	121500	91137095	13630	13630	13630	13630	0
456	20250411	121400	91137095	13630	13630	13630	13630	21
457	20250411	121300	90850865	13610	13610	13610	13610	0
458	20250411	121200	90850865	13610	13650	13650	13610	2
459	20250411	121100	90823605	13610	13610	13610	13610	900
460	20250411	121000	78574605	13600	13600	13600	13600	1
461	20250411	120900	78561005	13600	13600	13610	13600	7
462	20250411	120800	78465755	13610	13600	13610	13600	74
463	20250411	120700	77459345	13600	13600	13600	13600	0
464	20250411	120600	77459345	13600	13600	13600	13600	15
465	20250411	120500	77255345	13600	13600	13600	13600	0
466	20250411	120400	77255345	13600	13600	13600	13600	7
467	20250411	120300	77160145	13600	13600	13600	13600	1
468	20250411	120200	77146545	13590	13590	13590	13590	3
469	20250411	120100	77105775	13600	13600	13600	13600	0
470	20250411	120000	77105775	13600	13600	13600	13600	0
471	20250411	115900	77105775	13600	13600	13600	13600	0
472	20250411	115800	77105775	13600	13600	13600	13600	0
473	20250411	115700	77105775	13600	13600	13600	13600	0
474	20250411	115600	77105775	13600	13590	13600	13590	10
475	20250411	115500	76969785	13570	13570	13570	13570	0
476	20250411	115400	76969785	13570	13570	13570	13570	0
477	20250411	115300	76969785	13570	13570	13570	13570	53
478	20250411	115200	76250575	13570	13570	13570	13570	0
479	20250411	115100	76250575	13570	13570	13570	13570	0
480	20250411	115000	76250575	13570	13590	13590	13570	97
481	20250411	114900	74933285	13590	13590	13590	13590	0
482	20250411	114800	74933285	13590	13590	13590	13590	100
483	20250411	114700	73574285	13600	13600	13600	13600	30
484	20250411	114600	73166285	13600	13600	13600	13600	1
485	20250411	114500	73152685	13590	13590	13590	13590	0
486	20250411	114400	73152685	13590	13590	13590	13590	0
487	20250411	114300	73152685	13590	13590	13590	13590	0
488	20250411	114200	73152685	13590	13600	13600	13590	16
489	20250411	114100	72935235	13600	13600	13600	13600	0
490	20250411	114000	72935235	13600	13600	13600	13600	0
491	20250411	113900	72935235	13600	13600	13600	13600	0
492	20250411	113800	72935235	13600	13600	13600	13600	0
493	20250411	113700	72935235	13600	13600	13600	13600	0
494	20250411	113600	72935235	13600	13600	13600	13600	30
495	20250411	113500	72527235	13600	13600	13600	13600	0
496	20250411	113400	72527235	13600	13600	13600	13600	8
497	20250411	113300	72418435	13600	13600	13600	13600	0
498	20250411	113200	72418435	13600	13600	13600	13600	83
499	20250411	113100	71289635	13600	13600	13600	13600	0
500	20250411	113000	71289635	13600	13600	13600	13600	1
501	20250411	112900	71276035	13590	13590	13590	13590	0
502	20250411	112800	71276035	13590	13590	13590	13590	5
503	20250411	112700	71208085	13600	13600	13600	13600	0
504	20250411	112600	71208085	13600	13600	13600	13600	0
505	20250411	112500	71208085	13600	13600	13600	13600	0
506	20250411	112400	71208085	13600	13600	13600	13600	0
507	20250411	112300	71208085	13600	13600	13600	13600	0
508	20250411	112200	71208085	13600	13600	13600	13600	0
509	20250411	112100	71208085	13600	13600	13600	13600	0
510	20250411	112000	71208085	13600	13600	13600	13600	0
511	20250411	111900	71208085	13600	13600	13600	13600	2
512	20250411	111800	71180885	13600	13600	13600	13600	0
513	20250411	111700	71180885	13600	13600	13600	13600	0
514	20250411	111600	71180885	13600	13600	13600	13600	0
515	20250411	111500	71180885	13600	13600	13600	13600	2
516	20250411	111400	71153685	13600	13600	13600	13600	0
517	20250411	111300	71153685	13600	13600	13600	13600	0
518	20250411	111200	71153685	13600	13600	13600	13600	0
519	20250411	111100	71153685	13600	13600	13600	13600	0
520	20250411	111000	71153685	13600	13600	13600	13600	8
521	20250411	110900	71044885	13590	13590	13590	13590	0
522	20250411	110800	71044885	13590	13590	13590	13590	0
523	20250411	110700	71044885	13590	13590	13590	13590	1
524	20250411	110600	71031295	13590	13590	13590	13590	0
525	20250411	110500	71031295	13590	13590	13590	13590	8
526	20250411	110400	70922575	13600	13600	13600	13600	1
527	20250411	110300	70908975	13600	13600	13600	13600	0
528	20250411	110200	70908975	13600	13600	13600	13600	0
529	20250411	110100	70908975	13600	13600	13600	13600	2
530	20250411	110000	70881775	13590	13590	13590	13590	0
531	20250411	105900	70881775	13590	13590	13590	13590	0
532	20250411	105800	70881775	13590	13590	13590	13590	0
533	20250411	105700	70881775	13590	13590	13590	13590	1
534	20250411	105600	70868185	13590	13590	13590	13590	0
535	20250411	105500	70868185	13590	13590	13590	13590	5
536	20250411	105400	70800235	13570	13560	13570	13560	24
537	20250411	105300	70474575	13570	13570	13570	13570	2
538	20250411	105200	70447435	13570	13570	13570	13570	0
539	20250411	105100	70447435	13570	13570	13570	13570	1
540	20250411	105000	70433865	13570	13570	13570	13570	0
541	20250411	104900	70433865	13570	13570	13570	13570	1
542	20250411	104800	70420295	13570	13570	13570	13570	30
543	20250411	104700	70013195	13570	13570	13570	13570	11
544	20250411	104600	69863925	13565	13565	13565	13565	1
545	20250411	104500	69850360	13560	13560	13560	13560	0
546	20250411	104400	69850360	13560	13570	13570	13560	21
547	20250411	104300	69565570	13570	13570	13570	13570	33
548	20250411	104200	69117760	13580	13580	13580	13580	2
549	20250411	104100	69090600	13580	13580	13580	13580	0
550	20250411	104000	69090600	13580	13580	13580	13580	0
551	20250411	103900	69090600	13580	13580	13580	13580	1
552	20250411	103800	69077020	13580	13580	13580	13580	0
553	20250411	103700	69077020	13580	13580	13580	13580	0
554	20250411	103600	69077020	13580	13580	13580	13580	0
555	20250411	103500	69077020	13580	13580	13580	13580	0
556	20250411	103400	69077020	13580	13580	13580	13580	3
557	20250411	103300	69036280	13570	13570	13570	13570	96
558	20250411	103200	67733560	13570	13570	13570	13570	4
559	20250411	103100	67679280	13570	13570	13570	13570	1
560	20250411	103000	67665710	13560	13560	13560	13560	0
561	20250411	102900	67665710	13560	13590	13590	13560	151
562	20250411	102800	65617470	13590	13590	13590	13590	1
563	20250411	102700	65603880	13590	13590	13590	13580	12
564	20250411	102600	65440860	13590	13590	13590	13590	1
565	20250411	102500	65427270	13580	13580	13580	13580	20
566	20250411	102400	65155670	13570	13570	13570	13570	48
567	20250411	102300	64504310	13570	13570	13570	13570	1
568	20250411	102200	64490740	13560	13570	13570	13560	3
569	20250411	102100	64450050	13580	13580	13580	13580	0
570	20250411	102000	64450050	13580	13580	13580	13580	0
571	20250411	101900	64450050	13580	13580	13580	13580	20
572	20250411	101800	64178450	13580	13580	13580	13580	1
573	20250411	101700	64164870	13590	13590	13590	13590	0
574	20250411	101600	64164870	13590	13590	13590	13590	1
575	20250411	101500	64151280	13590	13590	13590	13590	1
576	20250411	101400	64137690	13590	13590	13590	13590	0
577	20250411	101300	64137690	13590	13590	13590	13590	1
578	20250411	101200	64124100	13590	13590	13590	13590	1
579	20250411	101100	64110510	13600	13600	13600	13600	1
580	20250411	101000	64096910	13590	13580	13590	13580	3
581	20250411	100900	64056150	13580	13580	13580	13580	1
582	20250411	100800	64042570	13570	13570	13570	13570	0
583	20250411	100700	64042570	13570	13570	13570	13570	0
584	20250411	100600	64042570	13570	13570	13570	13570	0
585	20250411	100500	64042570	13570	13560	13570	13560	287
586	20250411	100400	60148210	13560	13540	13560	13540	4
587	20250411	100300	60094010	13540	13540	13540	13540	18
588	20250411	100200	59850290	13540	13530	13540	13530	6
589	20250411	100100	59769080	13530	13530	13530	13530	1
590	20250411	100000	59755550	13530	13530	13530	13530	1
591	20250411	095900	59742020	13500	13540	13540	13500	295
592	20250411	095800	55754210	13540	13590	13590	13540	494
593	20250411	095700	49055420	13570	13570	13570	13570	0
594	20250411	095600	49055420	13570	13570	13570	13570	0
595	20250411	095500	49055420	13570	13570	13570	13570	29
596	20250411	095400	48661890	13570	13570	13570	13570	0
597	20250411	095300	48661890	13570	13590	13590	13570	12
598	20250411	095200	48498990	13600	13600	13600	13600	32
599	20250411	095100	48063790	13600	13600	13600	13600	1
600	20250411	095000	48050190	13600	13600	13600	13600	5
601	20250411	094900	47982190	13600	13600	13600	13600	0
602	20250411	094800	47982190	13600	13610	13610	13600	7
603	20250411	094700	47886930	13600	13590	13610	13590	7
604	20250411	094600	47791760	13590	13590	13590	13590	4
605	20250411	094500	47737400	13590	13610	13610	13570	72
606	20250411	094400	46759180	13610	13610	13610	13610	4
607	20250411	094300	46704740	13610	13590	13610	13590	13
608	20250411	094200	46528050	13590	13590	13590	13590	0
609	20250411	094100	46528050	13590	13590	13590	13590	1
610	20250411	094000	46514460	13610	13590	13610	13590	4
611	20250411	093900	46460080	13580	13580	13580	13580	0
612	20250411	093800	46460080	13580	13580	13580	13570	79
613	20250411	093700	45387280	13610	13610	13610	13610	0
614	20250411	093600	45387280	13610	13640	13640	13590	572
615	20250411	093500	37601040	13640	13640	13640	13640	1
616	20250411	093400	37587400	13640	13640	13640	13640	8
617	20250411	093300	37478280	13645	13645	13645	13645	2
618	20250411	093200	37450990	13680	13680	13680	13680	0
619	20250411	093100	37450990	13680	13680	13680	13680	2
620	20250411	093000	37423630	13700	13700	13700	13700	1
621	20250411	092900	37409930	13700	13650	13700	13650	10
622	20250411	092800	37272980	13700	13700	13700	13700	0
623	20250411	092700	37272980	13700	13700	13700	13700	1
624	20250411	092600	37259280	13700	13700	13700	13700	1
625	20250411	092500	37245580	13650	13700	13700	13650	5
626	20250411	092400	37177160	13700	13700	13700	13700	0
627	20250411	092300	37177160	13700	13700	13700	13700	0
628	20250411	092200	37177160	13700	13700	13700	13700	2
629	20250411	092100	37149760	13700	13700	13700	13700	0
630	20250411	092000	37149760	13700	13700	13700	13700	2
631	20250411	091900	37122360	13700	13700	13700	13700	1
632	20250411	091800	37108660	13690	13690	13690	13690	2
633	20250411	091700	37081280	13650	13680	13680	13650	23
634	20250411	091600	36766710	13730	13730	13730	13730	0
635	20250411	091500	36766710	13730	13700	13730	13700	26
636	20250411	091400	36410040	13650	13650	13650	13650	0
637	20250411	091300	36410040	13650	13700	13700	13630	452
638	20250411	091200	30249190	13630	13700	13700	13630	17
639	20250411	091100	30016430	13700	13700	13700	13700	39
640	20250411	091000	29482130	13630	13630	13630	13630	0
641	20250411	090900	29482130	13630	13630	13630	13630	24
642	20250411	090800	29155010	13650	13720	13720	13500	337
643	20250411	090700	24593690	13720	13720	13720	13720	1
644	20250411	090600	24579970	13570	13730	13730	13570	7
645	20250411	090500	24484770	13500	13690	13690	13500	720
646	20250411	090400	14738040	13740	13740	13740	13740	1
647	20250411	090300	14724300	13750	13750	13750	13750	0
648	20250411	090200	14724300	13750	13730	13750	13730	1000
649	20250411	090100	976920	13750	13750	13750	13750	0
650	20250411	090000	976920	13750	13760	13760	13750	71