KissMeData/308100/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	205000	10798051600	8930	8930	8930	8930	15416
3	20250411	204900	10798051600	8930	8930	8930	8930	0
4	20250411	204800	10798051600	8930	8930	8930	8930	0
5	20250411	204700	10798051600	8930	8930	8930	8930	0
6	20250411	204600	10798051600	8930	8930	8930	8930	0
7	20250411	204500	10798051600	8930	8930	8930	8930	0
8	20250411	204400	10798051600	8930	8930	8930	8930	0
9	20250411	204300	10798051600	8930	8930	8930	8930	0
10	20250411	204200	10798051600	8930	8930	8930	8930	0
11	20250411	204100	10798051600	8930	8930	8930	8930	0
12	20250411	204000	10798051600	8930	8930	8930	8930	0
13	20250411	203900	10798051600	8930	8930	8930	8930	0
14	20250411	203800	10798051600	8930	8930	8930	8930	0
15	20250411	203700	10798051600	8930	8930	8930	8930	0
16	20250411	203600	10798051600	8930	8930	8930	8930	0
17	20250411	203500	10798051600	8930	8930	8930	8930	0
18	20250411	203400	10798051600	8930	8930	8930	8930	0
19	20250411	203300	10798051600	8930	8930	8930	8930	0
20	20250411	203200	10798051600	8930	8930	8930	8930	0
21	20250411	203100	10798051600	8930	8930	8930	8930	0
22	20250411	203000	10798051600	8930	8930	8930	8930	0
23	20250411	202900	10798051600	8930	8930	8930	8930	0
24	20250411	202800	10798051600	8930	8930	8930	8930	0
25	20250411	202700	10798051600	8930	8930	8930	8930	0
26	20250411	202600	10798051600	8930	8930	8930	8930	0
27	20250411	202500	10798051600	8930	8930	8930	8930	0
28	20250411	202400	10798051600	8930	8930	8930	8930	0
29	20250411	202300	10798051600	8930	8930	8930	8930	0
30	20250411	202200	10798051600	8930	8930	8930	8930	0
31	20250411	202100	10798051600	8930	8930	8930	8930	0
32	20250411	202000	10798051600	8930	8930	8930	8930	15416
33	20250411	201900	10798051600	8930	8930	8930	8930	0
34	20250411	201800	10798051600	8930	8930	8930	8930	0
35	20250411	201700	10798051600	8930	8930	8930	8930	0
36	20250411	201600	10798051600	8930	8930	8930	8930	0
37	20250411	201500	10798051600	8930	8930	8930	8930	0
38	20250411	201400	10798051600	8930	8930	8930	8930	0
39	20250411	201300	10798051600	8930	8930	8930	8930	0
40	20250411	201200	10798051600	8930	8930	8930	8930	0
41	20250411	201100	10798051600	8930	8930	8930	8930	0
42	20250411	201000	10798051600	8930	8930	8930	8930	0
43	20250411	200900	10798051600	8930	8930	8930	8930	0
44	20250411	200800	10798051600	8930	8930	8930	8930	0
45	20250411	200700	10798051600	8930	8930	8930	8930	0
46	20250411	200600	10798051600	8930	8930	8930	8930	0
47	20250411	200500	10798051600	8930	8930	8930	8930	0
48	20250411	200400	10798051600	8930	8930	8930	8930	0
49	20250411	200300	10798051600	8930	8930	8930	8930	0
50	20250411	200200	10798051600	8930	8930	8930	8930	0
51	20250411	200100	10798051600	8930	8930	8930	8930	0
52	20250411	200000	10798051600	8930	8930	8930	8930	0
53	20250411	195900	10798051600	8930	8930	8930	8930	0
54	20250411	195800	10798051600	8930	8930	8930	8930	0
55	20250411	195700	10798051600	8930	8930	8930	8930	0
56	20250411	195600	10798051600	8930	8930	8930	8930	0
57	20250411	195500	10798051600	8930	8930	8930	8930	0
58	20250411	195400	10798051600	8930	8930	8930	8930	0
59	20250411	195300	10798051600	8930	8930	8930	8930	0
60	20250411	195200	10798051600	8930	8930	8930	8930	0
61	20250411	195100	10798051600	8930	8930	8930	8930	0
62	20250411	195000	10798051600	8930	8930	8930	8930	15416
63	20250411	194900	10798051600	8930	8930	8930	8930	0
64	20250411	194800	10798051600	8930	8930	8930	8930	0
65	20250411	194700	10798051600	8930	8930	8930	8930	0
66	20250411	194600	10798051600	8930	8930	8930	8930	0
67	20250411	194500	10798051600	8930	8930	8930	8930	0
68	20250411	194400	10798051600	8930	8930	8930	8930	0
69	20250411	194300	10798051600	8930	8930	8930	8930	0
70	20250411	194200	10798051600	8930	8930	8930	8930	0
71	20250411	194100	10798051600	8930	8930	8930	8930	0
72	20250411	194000	10798051600	8930	8930	8930	8930	0
73	20250411	193900	10798051600	8930	8930	8930	8930	0
74	20250411	193800	10798051600	8930	8930	8930	8930	0
75	20250411	193700	10798051600	8930	8930	8930	8930	0
76	20250411	193600	10798051600	8930	8930	8930	8930	0
77	20250411	193500	10798051600	8930	8930	8930	8930	0
78	20250411	193400	10798051600	8930	8930	8930	8930	0
79	20250411	193300	10798051600	8930	8930	8930	8930	0
80	20250411	193200	10798051600	8930	8930	8930	8930	0
81	20250411	193100	10798051600	8930	8930	8930	8930	0
82	20250411	193000	10798051600	8930	8930	8930	8930	0
83	20250411	192900	10798051600	8930	8930	8930	8930	0
84	20250411	192800	10798051600	8930	8930	8930	8930	0
85	20250411	192700	10798051600	8930	8930	8930	8930	0
86	20250411	192600	10798051600	8930	8930	8930	8930	0
87	20250411	192500	10798051600	8930	8930	8930	8930	0
88	20250411	192400	10798051600	8930	8930	8930	8930	0
89	20250411	192300	10798051600	8930	8930	8930	8930	0
90	20250411	192200	10798051600	8930	8930	8930	8930	0
91	20250411	192100	10798051600	8930	8930	8930	8930	0
92	20250411	192000	10798051600	8930	8930	8930	8930	15416
93	20250411	191900	10798051600	8930	8930	8930	8930	0
94	20250411	191800	10798051600	8930	8930	8930	8930	0
95	20250411	191700	10798051600	8930	8930	8930	8930	0
96	20250411	191600	10798051600	8930	8930	8930	8930	0
97	20250411	191500	10798051600	8930	8930	8930	8930	0
98	20250411	191400	10798051600	8930	8930	8930	8930	0
99	20250411	191300	10798051600	8930	8930	8930	8930	0
100	20250411	191200	10798051600	8930	8930	8930	8930	0
101	20250411	191100	10798051600	8930	8930	8930	8930	0
102	20250411	191000	10798051600	8930	8930	8930	8930	0
103	20250411	190900	10798051600	8930	8930	8930	8930	0
104	20250411	190800	10798051600	8930	8930	8930	8930	0
105	20250411	190700	10798051600	8930	8930	8930	8930	0
106	20250411	190600	10798051600	8930	8930	8930	8930	0
107	20250411	190500	10798051600	8930	8930	8930	8930	0
108	20250411	190400	10798051600	8930	8930	8930	8930	0
109	20250411	190300	10798051600	8930	8930	8930	8930	0
110	20250411	190200	10798051600	8930	8930	8930	8930	0
111	20250411	190100	10798051600	8930	8930	8930	8930	0
112	20250411	190000	10798051600	8930	8930	8930	8930	0
113	20250411	185900	10798051600	8930	8930	8930	8930	0
114	20250411	185800	10798051600	8930	8930	8930	8930	0
115	20250411	185700	10798051600	8930	8930	8930	8930	0
116	20250411	185600	10798051600	8930	8930	8930	8930	0
117	20250411	185500	10798051600	8930	8930	8930	8930	0
118	20250411	185400	10798051600	8930	8930	8930	8930	0
119	20250411	185300	10798051600	8930	8930	8930	8930	0
120	20250411	185200	10798051600	8930	8930	8930	8930	0
121	20250411	185100	10798051600	8930	8930	8930	8930	0
122	20250411	185000	10798051600	8930	8930	8930	8930	15416
123	20250411	184900	10798051600	8930	8930	8930	8930	0
124	20250411	184800	10798051600	8930	8930	8930	8930	0
125	20250411	184700	10798051600	8930	8930	8930	8930	0
126	20250411	184600	10798051600	8930	8930	8930	8930	0
127	20250411	184500	10798051600	8930	8930	8930	8930	0
128	20250411	184400	10798051600	8930	8930	8930	8930	0
129	20250411	184300	10798051600	8930	8930	8930	8930	0
130	20250411	184200	10798051600	8930	8930	8930	8930	0
131	20250411	184100	10798051600	8930	8930	8930	8930	0
132	20250411	184000	10798051600	8930	8930	8930	8930	0
133	20250411	183900	10798051600	8930	8930	8930	8930	0
134	20250411	183800	10798051600	8930	8930	8930	8930	0
135	20250411	183700	10798051600	8930	8930	8930	8930	0
136	20250411	183600	10798051600	8930	8930	8930	8930	0
137	20250411	183500	10798051600	8930	8930	8930	8930	0
138	20250411	183400	10798051600	8930	8930	8930	8930	0
139	20250411	183300	10798051600	8930	8930	8930	8930	0
140	20250411	183200	10798051600	8930	8930	8930	8930	0
141	20250411	183100	10798051600	8930	8930	8930	8930	0
142	20250411	183000	10798051600	8930	8930	8930	8930	0
143	20250411	182900	10798051600	8930	8930	8930	8930	0
144	20250411	182800	10798051600	8930	8930	8930	8930	0
145	20250411	182700	10798051600	8930	8930	8930	8930	0
146	20250411	182600	10798051600	8930	8930	8930	8930	0
147	20250411	182500	10798051600	8930	8930	8930	8930	0
148	20250411	182400	10798051600	8930	8930	8930	8930	0
149	20250411	182300	10798051600	8930	8930	8930	8930	0
150	20250411	182200	10798051600	8930	8930	8930	8930	0
151	20250411	182100	10798051600	8930	8930	8930	8930	0
152	20250411	182000	10798051600	8930	8930	8930	8930	15416
153	20250411	181900	10798051600	8930	8930	8930	8930	0
154	20250411	181800	10798051600	8930	8930	8930	8930	0
155	20250411	181700	10798051600	8930	8930	8930	8930	0
156	20250411	181600	10798051600	8930	8930	8930	8930	0
157	20250411	181500	10798051600	8930	8930	8930	8930	0
158	20250411	181400	10798051600	8930	8930	8930	8930	0
159	20250411	181300	10798051600	8930	8930	8930	8930	0
160	20250411	181200	10798051600	8930	8930	8930	8930	0
161	20250411	181100	10798051600	8930	8930	8930	8930	0
162	20250411	181000	10798051600	8930	8930	8930	8930	0
163	20250411	180900	10798051600	8930	8930	8930	8930	0
164	20250411	180800	10798051600	8930	8930	8930	8930	0
165	20250411	180700	10798051600	8930	8930	8930	8930	0
166	20250411	180600	10798051600	8930	8930	8930	8930	0
167	20250411	180500	10798051600	8930	8930	8930	8930	0
168	20250411	180400	10798051600	8930	8930	8930	8930	0
169	20250411	180300	10798051600	8930	8930	8930	8930	0
170	20250411	180200	10798051600	8930	8930	8930	8930	0
171	20250411	180100	10798051600	8930	8930	8930	8930	0
172	20250411	180000	10798051600	8930	8930	8930	8930	0
173	20250411	175900	10798051600	8930	8930	8930	8930	0
174	20250411	175800	10798051600	8930	8930	8930	8930	0
175	20250411	175700	10798051600	8930	8930	8930	8930	0
176	20250411	175600	10798051600	8930	8930	8930	8930	0
177	20250411	175500	10798051600	8930	8930	8930	8930	0
178	20250411	175400	10798051600	8930	8930	8930	8930	0
179	20250411	175300	10798051600	8930	8930	8930	8930	0
180	20250411	175200	10798051600	8930	8930	8930	8930	0
181	20250411	175100	10798051600	8930	8930	8930	8930	0
182	20250411	175000	10798051600	8930	8930	8930	8930	15416
183	20250411	174900	10798051600	8930	8930	8930	8930	0
184	20250411	174800	10798051600	8930	8930	8930	8930	0
185	20250411	174700	10798051600	8930	8930	8930	8930	0
186	20250411	174600	10798051600	8930	8930	8930	8930	0
187	20250411	174500	10798051600	8930	8930	8930	8930	0
188	20250411	174400	10798051600	8930	8930	8930	8930	0
189	20250411	174300	10798051600	8930	8930	8930	8930	0
190	20250411	174200	10798051600	8930	8930	8930	8930	0
191	20250411	174100	10798051600	8930	8930	8930	8930	0
192	20250411	174000	10798051600	8930	8930	8930	8930	0
193	20250411	173900	10798051600	8930	8930	8930	8930	0
194	20250411	173800	10798051600	8930	8930	8930	8930	0
195	20250411	173700	10798051600	8930	8930	8930	8930	0
196	20250411	173600	10798051600	8930	8930	8930	8930	0
197	20250411	173500	10798051600	8930	8930	8930	8930	0
198	20250411	173400	10798051600	8930	8930	8930	8930	0
199	20250411	173300	10798051600	8930	8930	8930	8930	0
200	20250411	173200	10798051600	8930	8930	8930	8930	0
201	20250411	173100	10798051600	8930	8930	8930	8930	0
202	20250411	173000	10798051600	8930	8930	8930	8930	0
203	20250411	172900	10798051600	8930	8930	8930	8930	0
204	20250411	172800	10798051600	8930	8930	8930	8930	0
205	20250411	172700	10798051600	8930	8930	8930	8930	0
206	20250411	172600	10798051600	8930	8930	8930	8930	0
207	20250411	172500	10798051600	8930	8930	8930	8930	0
208	20250411	172400	10798051600	8930	8930	8930	8930	0
209	20250411	172300	10798051600	8930	8930	8930	8930	0
210	20250411	172200	10798051600	8930	8930	8930	8930	0
211	20250411	172100	10798051600	8930	8930	8930	8930	0
212	20250411	172000	10798051600	8930	8930	8930	8930	15416
213	20250411	171900	10798051600	8930	8930	8930	8930	0
214	20250411	171800	10798051600	8930	8930	8930	8930	0
215	20250411	171700	10798051600	8930	8930	8930	8930	0
216	20250411	171600	10798051600	8930	8930	8930	8930	0
217	20250411	171500	10798051600	8930	8930	8930	8930	0
218	20250411	171400	10798051600	8930	8930	8930	8930	0
219	20250411	171300	10798051600	8930	8930	8930	8930	0
220	20250411	171200	10798051600	8930	8930	8930	8930	0
221	20250411	171100	10798051600	8930	8930	8930	8930	0
222	20250411	171000	10798051600	8930	8930	8930	8930	0
223	20250411	170900	10798051600	8930	8930	8930	8930	0
224	20250411	170800	10798051600	8930	8930	8930	8930	0
225	20250411	170700	10798051600	8930	8930	8930	8930	0
226	20250411	170600	10798051600	8930	8930	8930	8930	0
227	20250411	170500	10798051600	8930	8930	8930	8930	0
228	20250411	170400	10798051600	8930	8930	8930	8930	0
229	20250411	170300	10798051600	8930	8930	8930	8930	0
230	20250411	170200	10798051600	8930	8930	8930	8930	0
231	20250411	170100	10798051600	8930	8930	8930	8930	0
232	20250411	170000	10798051600	8930	8930	8930	8930	0
233	20250411	165900	10798051600	8930	8930	8930	8930	0
234	20250411	165800	10798051600	8930	8930	8930	8930	0
235	20250411	165700	10798051600	8930	8930	8930	8930	0
236	20250411	165600	10798051600	8930	8930	8930	8930	0
237	20250411	165500	10798051600	8930	8930	8930	8930	0
238	20250411	165400	10798051600	8930	8930	8930	8930	0
239	20250411	165300	10798051600	8930	8930	8930	8930	0
240	20250411	165200	10798051600	8930	8930	8930	8930	0
241	20250411	165100	10798051600	8930	8930	8930	8930	0
242	20250411	165000	10798051600	8930	8930	8930	8930	15416
243	20250411	164900	10798051600	8930	8930	8930	8930	0
244	20250411	164800	10798051600	8930	8930	8930	8930	0
245	20250411	164700	10798051600	8930	8930	8930	8930	0
246	20250411	164600	10798051600	8930	8930	8930	8930	0
247	20250411	164500	10798051600	8930	8930	8930	8930	0
248	20250411	164400	10798051600	8930	8930	8930	8930	0
249	20250411	164300	10798051600	8930	8930	8930	8930	0
250	20250411	164200	10798051600	8930	8930	8930	8930	0
251	20250411	164100	10798051600	8930	8930	8930	8930	0
252	20250411	164000	10798051600	8930	8930	8930	8930	0
253	20250411	163900	10798051600	8930	8930	8930	8930	0
254	20250411	163800	10798051600	8930	8930	8930	8930	0
255	20250411	163700	10798051600	8930	8930	8930	8930	0
256	20250411	163600	10798051600	8930	8930	8930	8930	0
257	20250411	163500	10798051600	8930	8930	8930	8930	0
258	20250411	163400	10798051600	8930	8930	8930	8930	0
259	20250411	163300	10798051600	8930	8930	8930	8930	0
260	20250411	163200	10798051600	8930	8930	8930	8930	0
261	20250411	163100	10798051600	8930	8930	8930	8930	0
262	20250411	163000	10798051600	8930	8930	8930	8930	0
263	20250411	162900	10798051600	8930	8930	8930	8930	0
264	20250411	162800	10798051600	8930	8930	8930	8930	0
265	20250411	162700	10798051600	8930	8930	8930	8930	0
266	20250411	162600	10798051600	8930	8930	8930	8930	0
267	20250411	162500	10798051600	8930	8930	8930	8930	0
268	20250411	162400	10798051600	8930	8930	8930	8930	0
269	20250411	162300	10798051600	8930	8930	8930	8930	0
270	20250411	162200	10798051600	8930	8930	8930	8930	0
271	20250411	162100	10798051600	8930	8930	8930	8930	0
272	20250411	162000	10798051600	8930	8930	8930	8930	15416
273	20250411	161900	10798051600	8930	8930	8930	8930	0
274	20250411	161800	10798051600	8930	8930	8930	8930	0
275	20250411	161700	10798051600	8930	8930	8930	8930	0
276	20250411	161600	10798051600	8930	8930	8930	8930	0
277	20250411	161500	10798051600	8930	8930	8930	8930	0
278	20250411	161400	10798051600	8930	8930	8930	8930	0
279	20250411	161300	10798051600	8930	8930	8930	8930	0
280	20250411	161200	10798051600	8930	8930	8930	8930	0
281	20250411	161100	10798051600	8930	8930	8930	8930	0
282	20250411	161000	10798051600	8930	8930	8930	8930	0
283	20250411	160900	10798051600	8930	8930	8930	8930	0
284	20250411	160800	10798051600	8930	8930	8930	8930	0
285	20250411	160700	10798051600	8930	8930	8930	8930	0
286	20250411	160600	10798051600	8930	8930	8930	8930	0
287	20250411	160500	10798051600	8930	8930	8930	8930	0
288	20250411	160400	10798051600	8930	8930	8930	8930	0
289	20250411	160300	10798051600	8930	8930	8930	8930	0
290	20250411	160200	10798051600	8930	8930	8930	8930	0
291	20250411	160100	10798051600	8930	8930	8930	8930	0
292	20250411	160000	10798051600	8930	8930	8930	8930	0
293	20250411	155900	10798051600	8930	8930	8930	8930	0
294	20250411	155800	10798051600	8930	8930	8930	8930	0
295	20250411	155700	10798051600	8930	8930	8930	8930	0
296	20250411	155600	10798051600	8930	8930	8930	8930	0
297	20250411	155500	10798051600	8930	8930	8930	8930	0
298	20250411	155400	10798051600	8930	8930	8930	8930	0
299	20250411	155300	10798051600	8930	8930	8930	8930	0
300	20250411	155200	10798051600	8930	8930	8930	8930	0
301	20250411	155100	10798051600	8930	8930	8930	8930	0
302	20250411	155000	10798051600	8930	8930	8930	8930	15416
303	20250411	154900	10798051600	8930	8930	8930	8930	0
304	20250411	154800	10798051600	8930	8930	8930	8930	0
305	20250411	154700	10798051600	8930	8930	8930	8930	0
306	20250411	154600	10798051600	8930	8930	8930	8930	0
307	20250411	154500	10798051600	8930	8930	8930	8930	0
308	20250411	154400	10798051600	8930	8930	8930	8930	0
309	20250411	154300	10798051600	8930	8930	8930	8930	0
310	20250411	154200	10798051600	8930	8930	8930	8930	0
311	20250411	154100	10798051600	8930	8930	8930	8930	0
312	20250411	154000	10798051600	8930	8930	8930	8930	0
313	20250411	153900	10798051600	8930	8930	8930	8930	0
314	20250411	153800	10798051600	8930	8930	8930	8930	0
315	20250411	153700	10798051600	8930	8930	8930	8930	0
316	20250411	153600	10798051600	8930	8930	8930	8930	0
317	20250411	153500	10798051600	8930	8930	8930	8930	0
318	20250411	153400	10798051600	8930	8930	8930	8930	0
319	20250411	153300	10798051600	8930	8930	8930	8930	0
320	20250411	153200	10798051600	8930	8930	8930	8930	0
321	20250411	153100	10798051600	8930	8930	8930	8930	0
322	20250411	153000	10798051600	8930	8930	8930	8930	15416
323	20250411	152900	10660386720	8930	8930	8930	8930	0
324	20250411	152800	10660386720	8930	8930	8930	8930	0
325	20250411	152700	10660386720	8930	8930	8930	8930	0
326	20250411	152600	10660386720	8930	8930	8930	8930	0
327	20250411	152500	10660386720	8930	8930	8930	8930	0
328	20250411	152400	10660386720	8930	8930	8930	8930	0
329	20250411	152300	10660386720	8930	8930	8930	8930	0
330	20250411	152200	10660386720	8930	8930	8930	8930	0
331	20250411	152100	10660386720	8930	8930	8930	8930	0
332	20250411	152000	10660386720	8930	8930	8930	8930	0
333	20250411	151900	10660386720	8930	8930	8940	8910	6681
334	20250411	151800	10600745930	8940	8960	8980	8930	4924
335	20250411	151700	10556651045	8970	8990	8990	8900	5666
336	20250411	151600	10505980985	8990	8930	8990	8930	1936
337	20250411	151500	10488627945	8930	8900	8930	8900	5894
338	20250411	151400	10436089235	8900	8920	8950	8900	5660
339	20250411	151300	10385649665	8920	8890	8920	8880	5889
340	20250411	151200	10333262215	8890	8880	8900	8880	958
341	20250411	151100	10324749035	8890	8880	8890	8860	873
342	20250411	151000	10316993325	8880	8890	8890	8860	960
343	20250411	150900	10308485775	8890	8890	8890	8860	407
344	20250411	150800	10304875285	8890	8890	8890	8850	2152
345	20250411	150700	10285773585	8890	8890	8890	8880	1869
346	20250411	150600	10269173245	8910	8900	8910	8870	1212
347	20250411	150500	10258386075	8900	8870	8900	8870	1223
348	20250411	150400	10247516075	8880	8850	8880	8850	995
349	20250411	150300	10238695965	8860	8880	8880	8850	3004
350	20250411	150200	10212089775	8860	8880	8880	8860	2781
351	20250411	150100	10187440645	8870	8880	8880	8860	1606
352	20250411	150000	10173195555	8880	8910	8920	8850	705
353	20250411	145900	10166931205	8920	8880	8920	8860	2619
354	20250411	145800	10143669085	8890	8890	8890	8860	2416
355	20250411	145700	10122224145	8890	8940	8940	8890	3648
356	20250411	145600	10089721095	8940	8960	8965	8940	3312
357	20250411	145500	10060064155	8960	8860	8960	8860	3879
358	20250411	145400	10025515455	8860	8870	8890	8850	1898
359	20250411	145300	10008696445	8890	8870	8890	8860	864
360	20250411	145200	10001021635	8890	8900	8900	8890	649
361	20250411	145100	9995251515	8900	8870	8910	8870	2129
362	20250411	145000	9976357075	8870	8920	8930	8870	1935
363	20250411	144900	9959124690	8920	8900	8930	8900	1917
364	20250411	144800	9942048350	8900	8880	8900	8870	3026
365	20250411	144700	9915172910	8880	8870	8880	8860	2214
366	20250411	144600	9895531960	8880	8850	8880	8840	1893
367	20250411	144500	9878760680	8850	8820	8850	8790	3465
368	20250411	144400	9848163870	8820	8810	8840	8780	3888
369	20250411	144300	9813894335	8810	8770	8810	8770	1526
370	20250411	144200	9800494825	8770	8760	8780	8740	5347
371	20250411	144100	9753593485	8760	8770	8780	8730	1376
372	20250411	144000	9741529285	8770	8760	8780	8710	7803
373	20250411	143900	9673394515	8760	8810	8810	8750	3022
374	20250411	143800	9646848925	8800	8860	8870	8800	18186
375	20250411	143700	9486466205	8870	8880	8880	8860	180
376	20250411	143600	9484870395	8880	8880	8880	8870	929
377	20250411	143500	9476627495	8880	8870	8880	8850	3225
378	20250411	143400	9448050685	8860	8870	8870	8850	3579
379	20250411	143300	9416315845	8880	8880	8880	8880	781
380	20250411	143200	9409380565	8880	8880	8880	8880	0
381	20250411	143100	9409380565	8880	8885	8885	8880	573
382	20250411	143000	9404292255	8880	8880	8890	8880	1751
383	20250411	142900	9388743190	8890	8890	8920	8880	8695
384	20250411	142800	9311484630	8890	8920	8930	8890	474
385	20250411	142700	9307264710	8920	8885	8920	8880	438
386	20250411	142600	9303373525	8885	8905	8910	8880	6226
387	20250411	142500	9248025975	8900	8900	8910	8900	681
388	20250411	142400	9241964945	8910	8910	8920	8900	2087
389	20250411	142300	9223383205	8910	8930	8930	8900	1862
390	20250411	142200	9206788465	8940	8940	8950	8940	3982
391	20250411	142100	9171189375	8940	8960	8960	8940	1226
392	20250411	142000	9160224835	8950	8940	8960	8940	798
393	20250411	141900	9153085505	8950	8960	8960	8950	2866
394	20250411	141800	9127434025	8960	9020	9020	8950	1629
395	20250411	141700	9112840275	9020	8960	9020	8950	1609
396	20250411	141600	9098394545	8960	8990	8990	8960	73
397	20250411	141500	9097738755	8970	8950	8990	8950	896
398	20250411	141400	9089712675	8980	8970	8990	8950	8941
399	20250411	141300	9009549905	8970	8990	8990	8970	733
400	20250411	141200	9002970045	8990	8980	8990	8980	577
401	20250411	141100	8997786735	8980	8980	9000	8980	314
402	20250411	141000	8994964905	8980	8980	9000	8970	729
403	20250411	140900	8988412685	8970	8980	8990	8970	408
404	20250411	140800	8984749135	8980	9000	9000	8980	579
405	20250411	140700	8979539555	8980	8980	9000	8980	1480
406	20250411	140600	8966237225	8970	8990	8990	8970	376
407	20250411	140500	8962860475	9000	9000	9000	8990	94
408	20250411	140400	8962015365	8980	8990	9000	8980	698
409	20250411	140300	8955739765	9000	8990	9000	8990	5
410	20250411	140200	8955694775	9010	8980	9010	8980	661
411	20250411	140100	8949757275	8980	8980	9010	8970	1564
412	20250411	140000	8935717995	9010	8990	9010	8970	43
413	20250411	135900	8935331955	9020	8980	9020	8970	865
414	20250411	135800	8927561015	9020	8970	9020	8970	810
415	20250411	135700	8920287915	9000	9000	9010	8970	482
416	20250411	135600	8915956175	9000	9010	9010	8970	2546
417	20250411	135500	8893082075	9010	9010	9020	9010	596
418	20250411	135400	8887712085	9010	9040	9040	9010	248
419	20250411	135300	8885475225	9040	9030	9050	9030	2686
420	20250411	135200	8861188045	9030	9020	9040	9020	107
421	20250411	135100	8860221805	9050	9040	9050	9040	713
422	20250411	135000	8853770235	9050	9050	9080	9040	2146
423	20250411	134900	8834340415	9050	8970	9050	8970	2710
424	20250411	134800	8809944555	8980	9020	9020	8970	1237
425	20250411	134700	8798828955	9000	9030	9040	9000	1949
426	20250411	134600	8781249265	9030	9070	9090	9020	2006
427	20250411	134500	8763065105	9070	9030	9110	9030	3386
428	20250411	134400	8732397395	9030	9020	9030	9020	2561
429	20250411	134300	8709295665	9010	9010	9040	9000	2062
430	20250411	134200	8690698215	9000	9000	9020	8990	497
431	20250411	134100	8686222845	8970	8990	9040	8970	6969
432	20250411	134000	8623432535	8990	8990	8990	8970	135
433	20250411	133900	8622220525	8990	8980	8990	8980	264
434	20250411	133800	8619848865	8980	8990	8990	8980	19
435	20250411	133700	8619678075	9000	8960	9000	8960	86
436	20250411	133600	8618904355	8960	8940	8960	8940	597
437	20250411	133500	8613559275	8940	8940	8940	8930	669
438	20250411	133400	8607580215	8940	8950	8950	8930	793
439	20250411	133300	8600496725	8960	8960	8960	8960	261
440	20250411	133200	8598158165	8960	8980	9000	8950	2535
441	20250411	133100	8575422335	9000	8970	9000	8970	1310
442	20250411	133000	8563652205	8960	8960	8970	8960	95
443	20250411	132900	8562800955	8960	8960	8970	8950	495
444	20250411	132800	8558366565	8960	8960	8960	8960	141
445	20250411	132700	8557103205	8960	8940	8960	8940	843
446	20250411	132600	8549553575	8940	8940	8990	8930	681
447	20250411	132500	8543445045	8910	8970	8970	8910	796
448	20250411	132400	8536329745	8970	8970	8970	8910	1372
449	20250411	132300	8524089600	8960	8940	8960	8930	383
450	20250411	132200	8520665640	8930	8950	8950	8930	629
451	20250411	132100	8515048400	8930	8960	8970	8930	1422
452	20250411	132000	8502313440	8960	8950	8970	8950	350
453	20250411	131900	8499180910	8970	8990	9000	8970	1629
454	20250411	131800	8484563140	9000	9000	9000	8980	253
455	20250411	131700	8482286240	8980	8990	9000	8980	2780
456	20250411	131600	8457284960	8980	8970	8990	8960	441
457	20250411	131500	8453329110	8980	9000	9000	8950	1002
458	20250411	131400	8444330590	9000	8960	9010	8960	1909
459	20250411	131300	8427158020	8960	8920	8960	8920	5806
460	20250411	131200	8375253490	8920	8920	8940	8920	1705
461	20250411	131100	8360023350	8910	8920	8920	8910	287
462	20250411	131000	8357463740	8910	8910	8940	8910	2106
463	20250411	130900	8338686000	8910	8920	8930	8910	144
464	20250411	130800	8337402870	8920	8930	8940	8920	972
465	20250411	130700	8328726140	8930	8940	8940	8930	107
466	20250411	130600	8327769660	8940	8920	8940	8920	214
467	20250411	130500	8325858340	8920	8950	8950	8920	1507
468	20250411	130400	8312399060	8950	8950	8950	8950	118
469	20250411	130300	8311342960	8950	8950	8950	8935	431
470	20250411	130200	8307486065	8950	8910	8950	8900	2336
471	20250411	130100	8286677055	8890	8900	8900	8890	894
472	20250411	130000	8278725255	8900	8930	8930	8900	636
473	20250411	125900	8273060415	8920	8920	8920	8920	316
474	20250411	125800	8270241695	8920	8950	8950	8920	419
475	20250411	125700	8266496005	8950	8940	8960	8930	818
476	20250411	125600	8259182415	8960	8980	8980	8960	849
477	20250411	125500	8251564115	8980	8980	8980	8980	1405
478	20250411	125400	8238947215	8970	8980	8990	8970	436
479	20250411	125300	8235031625	8980	8980	9000	8980	15
480	20250411	125200	8234896855	9000	8990	9000	8990	200
481	20250411	125100	8233096875	9000	8970	9010	8970	2151
482	20250411	125000	8213755645	8980	8970	8980	8930	1054
483	20250411	124900	8204305305	8960	8950	8980	8950	3156
484	20250411	124800	8176006265	8950	8950	8950	8930	46
485	20250411	124700	8175595345	8950	8950	8950	8930	713
486	20250411	124600	8169216485	8950	8940	8950	8930	541
487	20250411	124500	8164377905	8940	8940	8940	8930	269
488	20250411	124400	8161974175	8940	8920	8940	8910	339
489	20250411	124300	8158947715	8920	8920	8920	8900	464
490	20250411	124200	8154816275	8920	8920	8920	8900	431
491	20250411	124100	8150979075	8910	8900	8920	8900	1154
492	20250411	124000	8140703225	8900	8890	8910	8890	1212
493	20250411	123900	8129920025	8890	8910	8910	8880	6179
494	20250411	123800	8075011375	8910	8930	8940	8910	928
495	20250411	123700	8066726095	8940	8950	8950	8940	36
496	20250411	123600	8066404245	8950	8950	8960	8950	353
497	20250411	123500	8063241945	8950	8970	8970	8950	115
498	20250411	123400	8062212075	8950	8970	8970	8950	1267
499	20250411	123300	8050869695	8990	8920	8990	8920	758
500	20250411	123200	8044084245	8950	8910	8960	8910	570
501	20250411	123100	8039003725	8900	8890	8910	8890	3421
502	20250411	123000	8008563625	8890	8895	8900	8890	2082
503	20250411	122900	7990045980	8890	8900	8900	8890	568
504	20250411	122800	7984990800	8900	8910	8910	8900	2302
505	20250411	122700	7964495420	8910	8920	8920	8910	708
506	20250411	122600	7958180880	8910	8900	8945	8900	1486
507	20250411	122500	7944927420	8900	8940	8950	8900	2313
508	20250411	122400	7924281600	8940	8950	8950	8940	154
509	20250411	122300	7922904130	8950	8970	8970	8940	935
510	20250411	122200	7914529660	8970	8990	8990	8950	1114
511	20250411	122100	7904539620	9000	9020	9020	9000	2579
512	20250411	122000	7881301580	9020	9010	9020	9010	313
513	20250411	121900	7878478430	9010	9020	9020	9010	369
514	20250411	121800	7875151790	9020	9010	9020	9000	162
515	20250411	121700	7873692120	9010	8970	9020	8970	81
516	20250411	121600	7872963840	8970	8970	8970	8970	142
517	20250411	121500	7871690100	8970	9020	9020	8970	894
518	20250411	121400	7863645740	9010	9020	9030	9010	862
519	20250411	121300	7855868930	9040	9010	9050	9010	4830
520	20250411	121200	7812207140	9010	8990	9010	8990	1248
521	20250411	121100	7800977840	8980	8950	8980	8950	1289
522	20250411	121000	7789422320	8950	8940	8950	8940	1898
523	20250411	120900	7772443940	8930	8930	8940	8930	719
524	20250411	120800	7766021720	8930	8930	8930	8920	312
525	20250411	120700	7763235660	8930	8900	8930	8900	622
526	20250411	120600	7757686900	8910	8900	8910	8900	36
527	20250411	120500	7757366160	8900	8900	8910	8890	752
528	20250411	120400	7750674960	8900	8900	8900	8900	330
529	20250411	120300	7747737960	8900	8890	8900	8890	1165
530	20250411	120200	7737374960	8900	8880	8900	8880	3914
531	20250411	120100	7702581020	8890	8900	8900	8880	2511
532	20250411	120000	7680258280	8900	8890	8900	8890	2238
533	20250411	115900	7660358330	8895	8890	8900	8890	299
534	20250411	115800	7657699910	8890	8900	8900	8890	1041
535	20250411	115700	7648443230	8900	8900	8900	8890	1073
536	20250411	115600	7638895620	8900	8890	8910	8890	1749
537	20250411	115500	7623335160	8890	8900	8900	8890	434
538	20250411	115400	7619472830	8910	8890	8910	8890	1279
539	20250411	115300	7608085520	8890	8890	8910	8890	489
540	20250411	115200	7603733230	8890	8900	8900	8890	2398
541	20250411	115100	7582410950	8900	8900	8900	8900	110
542	20250411	115000	7581431950	8890	8920	8920	8890	1860
543	20250411	114900	7564861430	8920	8920	8920	8910	964
544	20250411	114800	7556268310	8920	8940	8940	8920	565
545	20250411	114700	7551224010	8940	8900	8940	8900	709
546	20250411	114600	7544908470	8900	8900	8920	8890	1511
547	20250411	114500	7531452510	8890	8910	8910	8890	621
548	20250411	114400	7525925020	8910	8910	8910	8890	3407
549	20250411	114300	7495622840	8900	8900	8910	8900	8164
550	20250411	114200	7422959395	8910	8910	8920	8900	2709
551	20250411	114100	7398822955	8920	8920	8920	8910	1673
552	20250411	114000	7383916470	8920	8930	8930	8910	6216
553	20250411	113900	7328484300	8930	8940	8940	8930	916
554	20250411	113800	7320301450	8930	8920	8930	8920	2133
555	20250411	113700	7301270440	8920	8940	8940	8920	6020
556	20250411	113600	7247512760	8940	8950	8960	8940	1990
557	20250411	113500	7229701600	8960	8945	8960	8945	2784
558	20250411	113400	7204783565	8950	8960	8960	8940	2164
559	20250411	113300	7185418195	8960	8970	8970	8960	72
560	20250411	113200	7184772365	8970	8990	8990	8970	1283
561	20250411	113100	7173257545	8980	8980	8990	8980	593
562	20250411	113000	7167932195	8980	8970	8990	8970	279
563	20250411	112900	7165427055	8970	8970	8970	8950	779
564	20250411	112800	7158440395	8970	8970	8970	8950	218
565	20250411	112700	7156487775	8950	8950	8990	8950	1636
566	20250411	112600	7141839695	8950	8950	8970	8950	1677
567	20250411	112500	7126830485	8950	8970	8970	8950	4932
568	20250411	112400	7082680155	8970	8980	8980	8970	1226
569	20250411	112300	7071680755	8990	8970	8990	8970	80
570	20250411	112200	7070962155	9000	9000	9000	8970	1494
571	20250411	112100	7057521175	9000	9000	9000	8960	445
572	20250411	112000	7053521715	8960	9000	9000	8950	639
573	20250411	111900	7047795035	9000	9000	9000	8990	1732
574	20250411	111800	7032218675	9010	9020	9020	9010	218
575	20250411	111700	7030254035	9020	8960	9020	8960	1264
576	20250411	111600	7018889165	8960	8960	8960	8960	563
577	20250411	111500	7013844685	8960	8960	8960	8950	3773
578	20250411	111400	6980071315	8960	9000	9000	8960	5082
579	20250411	111300	6934441275	9000	9020	9020	9000	242
580	20250411	111200	6932259955	9000	9010	9030	9000	730
581	20250411	111100	6925683185	9000	9030	9030	9000	744
582	20250411	111000	6918980795	9000	9030	9030	9000	828
583	20250411	110900	6911520825	9030	8990	9040	8990	1601
584	20250411	110800	6897104085	8990	9000	9000	8990	627
585	20250411	110700	6891464095	9000	9010	9010	9000	636
586	20250411	110600	6885740045	9000	9040	9060	9000	5838
587	20250411	110500	6832950695	9030	9040	9040	9020	1673
588	20250411	110400	6817837245	9050	9050	9050	9010	753
589	20250411	110300	6811024345	9040	8970	9040	8970	1565
590	20250411	110200	6796973935	8970	8990	8990	8970	982
591	20250411	110100	6788148095	9010	8980	9060	8980	6584
592	20250411	110000	6728839725	8960	8980	8980	8960	675
593	20250411	105900	6722786565	8980	8970	8990	8970	1991
594	20250411	105800	6704896805	8970	8990	8990	8950	1690
595	20250411	105700	6689756895	8990	9000	9000	8960	4896
596	20250411	105600	6645869675	9000	8950	9000	8940	3192
597	20250411	105500	6617233545	8950	8920	8990	8920	4598
598	20250411	105400	6576166280	8920	8920	8930	8910	3946
599	20250411	105300	6540953510	8920	8970	8970	8920	9992
600	20250411	105200	6451552730	8970	9000	9030	8970	2926
601	20250411	105100	6425247125	9000	9030	9030	8980	1804
602	20250411	105000	6409033415	9030	9080	9080	8985	1057
603	20250411	104900	6399512035	8990	9030	9030	8980	4353
604	20250411	104800	6360277445	9030	9020	9080	9020	3201
605	20250411	104700	6331341305	9020	9030	9030	9010	1179
606	20250411	104600	6320705705	9020	9055	9055	9020	1806
607	20250411	104500	6304396825	9055	9060	9075	9055	1965
608	20250411	104400	6286584150	9070	9070	9070	9040	1318
609	20250411	104300	6274646460	9080	9080	9090	9070	2668
610	20250411	104200	6250431850	9070	9070	9110	9030	2774
611	20250411	104100	6225299660	9070	9050	9080	9050	3084
612	20250411	104000	6197326280	9050	9020	9070	9020	559
613	20250411	103900	6192273180	9030	8970	9030	8970	8194
614	20250411	103800	6118518030	8970	9010	9010	8940	25106
615	20250411	103700	5892768780	9010	9060	9060	9010	3318
616	20250411	103600	5862817250	9070	9020	9170	9010	7561
617	20250411	103500	5794330050	9020	9100	9100	9020	15112
618	20250411	103400	5657376440	9100	9120	9130	9100	3559
619	20250411	103300	5624958130	9120	9130	9140	9120	1432
620	20250411	103200	5611883560	9130	9150	9150	9130	626
621	20250411	103100	5606163690	9150	9150	9150	9140	717
622	20250411	103000	5599606300	9170	9120	9170	9120	348
623	20250411	102900	5596426580	9120	9160	9180	9110	4052
624	20250411	102800	5559421920	9150	9150	9160	9130	3007
625	20250411	102700	5531899620	9150	9160	9160	9120	3420
626	20250411	102600	5500664510	9140	9150	9170	9130	2153
627	20250411	102500	5480980600	9150	9160	9200	9150	2429
628	20250411	102400	5458709850	9130	9150	9160	9110	5504
629	20250411	102300	5408447070	9150	9210	9210	9150	684
630	20250411	102200	5402168490	9210	9130	9210	9130	2014
631	20250411	102100	5383727810	9130	9170	9200	9120	5352
632	20250411	102000	5334766350	9170	9200	9200	9170	2786
633	20250411	101900	5309189700	9200	9220	9230	9180	1119
634	20250411	101800	5298879720	9210	9150	9210	9150	2138
635	20250411	101700	5279254810	9150	9180	9180	9150	4938
636	20250411	101600	5233987310	9170	9220	9220	9160	17515
637	20250411	101500	5072835110	9220	9240	9270	9220	2663
638	20250411	101400	5048240045	9230	9240	9270	9230	2147
639	20250411	101300	5028395495	9270	9310	9310	9240	1089
640	20250411	101200	5018316095	9260	9340	9350	9250	4153
641	20250411	101100	4979624585	9350	9310	9450	9310	10224
642	20250411	101000	4883712995	9320	9240	9340	9230	4769
643	20250411	100900	4839370615	9230	9300	9300	9220	4516
644	20250411	100800	4797535005	9320	9300	9330	9290	3663
645	20250411	100700	4763426335	9300	9240	9300	9220	4470
646	20250411	100600	4722039985	9240	9250	9260	9220	1943
647	20250411	100500	4704084630	9270	9240	9270	9220	2731
648	20250411	100400	4678862430	9230	9250	9250	9230	686
649	20250411	100300	4672521770	9230	9270	9270	9220	1714
650	20250411	100200	4656693250	9270	9250	9270	9240	388
651	20250411	100100	4653101710	9250	9220	9280	9220	484
652	20250411	100000	4648622910	9220	9210	9220	9210	7200
653	20250411	095900	4582259270	9210	9220	9260	9210	4827
654	20250411	095800	4537747180	9230	9240	9240	9230	204
655	20250411	095700	4535863550	9240	9230	9240	9220	523
656	20250411	095600	4531037560	9270	9270	9280	9210	2023
657	20250411	095500	4512308890	9270	9250	9290	9250	4627
658	20250411	095400	4469455510	9230	9230	9240	9200	3957
659	20250411	095300	4433013970	9240	9240	9250	9230	546
660	20250411	095200	4427969030	9240	9200	9240	9200	3574
661	20250411	095100	4395075570	9210	9210	9210	9200	512
662	20250411	095000	4390360750	9200	9200	9220	9200	5195
663	20250411	094900	4342549090	9200	9230	9230	9180	6062
664	20250411	094800	4286746450	9220	9210	9240	9210	408
665	20250411	094700	4282977600	9250	9250	9250	9160	5160
666	20250411	094600	4235452700	9240	9270	9280	9240	1412
667	20250411	094500	4222375140	9270	9290	9310	9240	1275
668	20250411	094400	4210572010	9220	9190	9310	9170	6051
669	20250411	094300	4154895490	9200	9240	9240	9160	1174
670	20250411	094200	4144132300	9240	9290	9290	9150	3463
671	20250411	094100	4112247350	9290	9180	9305	9170	4597
672	20250411	094000	4069865340	9180	9180	9190	9180	1049
673	20250411	093900	4060235140	9190	9180	9190	9170	1111
674	20250411	093800	4050036670	9180	9200	9200	9180	2023
675	20250411	093700	4031455200	9190	9200	9200	9190	1762
676	20250411	093600	4015255830	9200	9260	9280	9200	6002
677	20250411	093500	3959677800	9260	9260	9290	9250	1922
678	20250411	093400	3941871340	9250	9230	9280	9200	1555
679	20250411	093300	3927512790	9230	9290	9290	9230	2792
680	20250411	093200	3901633110	9290	9290	9310	9230	1651
681	20250411	093100	3886317975	9310	9180	9310	9160	4880
682	20250411	093000	3841455295	9170	9180	9210	9150	2012
683	20250411	092900	3823008035	9190	9230	9250	9190	10347
684	20250411	092800	3727542255	9230	9320	9320	9190	18713
685	20250411	092700	3554724915	9330	9190	9350	9190	28684
686	20250411	092600	3289447945	9190	9150	9190	9040	18751
687	20250411	092500	3118507085	9150	9160	9190	9140	10586
688	20250411	092400	3021585725	9150	9260	9270	9070	19665
689	20250411	092300	2841179015	9270	9290	9300	9110	19273
690	20250411	092200	2664088025	9240	9250	9290	9210	15998
691	20250411	092100	2516306095	9250	9330	9330	9230	11783
692	20250411	092000	2407071575	9300	9400	9400	9300	7272
693	20250411	091900	2339287155	9400	9420	9420	9380	2270
694	20250411	091800	2317935795	9420	9320	9500	9260	15679
695	20250411	091700	2171179735	9340	9360	9420	9320	8446
696	20250411	091600	2092123115	9320	9330	9410	9210	17727
697	20250411	091500	1927526415	9330	9430	9440	9330	12766
698	20250411	091400	1807591755	9430	9490	9520	9430	9937
699	20250411	091300	1713599145	9490	9560	9560	9470	6468
700	20250411	091200	1652015535	9560	9610	9620	9540	4262
701	20250411	091100	1611249875	9620	9470	9620	9450	16363
702	20250411	091000	1455363500	9450	9560	9580	9450	14658
703	20250411	090900	1315709055	9560	9450	9580	9410	13980
704	20250411	090800	1183305330	9470	9720	9730	9450	14821
705	20250411	090700	1040834310	9730	9770	9790	9710	9407
706	20250411	090600	949224345	9790	9800	9800	9700	8294
707	20250411	090500	868544365	9800	9780	9820	9750	8649
708	20250411	090400	783920190	9770	9710	9840	9700	7048
709	20250411	090300	715309660	9710	9950	9950	9690	16032
710	20250411	090200	559012370	10030	10140	10180	9920	20771
711	20250411	090100	349246630	10170	9990	10180	9930	20995
712	20250411	090000	137361330	9930	9860	9940	9860	13842