KissMeData/066700/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192800	100419655	2995	2995	2995	2995	2211
3	20250417	192700	100419655	2995	2995	2995	2995	0
4	20250417	192600	100419655	2995	2995	2995	2995	0
5	20250417	192500	100419655	2995	2995	2995	2995	0
6	20250417	192400	100419655	2995	2995	2995	2995	0
7	20250417	192300	100419655	2995	2995	2995	2995	0
8	20250417	192200	100419655	2995	2995	2995	2995	0
9	20250417	192100	100419655	2995	2995	2995	2995	0
10	20250417	192000	100419655	2995	2995	2995	2995	0
11	20250417	191900	100419655	2995	2995	2995	2995	0
12	20250417	191800	100419655	2995	2995	2995	2995	0
13	20250417	191700	100419655	2995	2995	2995	2995	0
14	20250417	191600	100419655	2995	2995	2995	2995	0
15	20250417	191500	100419655	2995	2995	2995	2995	0
16	20250417	191400	100419655	2995	2995	2995	2995	0
17	20250417	191300	100419655	2995	2995	2995	2995	0
18	20250417	191200	100419655	2995	2995	2995	2995	0
19	20250417	191100	100419655	2995	2995	2995	2995	0
20	20250417	191000	100419655	2995	2995	2995	2995	0
21	20250417	190900	100419655	2995	2995	2995	2995	0
22	20250417	190800	100419655	2995	2995	2995	2995	0
23	20250417	190700	100419655	2995	2995	2995	2995	0
24	20250417	190600	100419655	2995	2995	2995	2995	0
25	20250417	190500	100419655	2995	2995	2995	2995	0
26	20250417	190400	100419655	2995	2995	2995	2995	0
27	20250417	190300	100419655	2995	2995	2995	2995	0
28	20250417	190200	100419655	2995	2995	2995	2995	0
29	20250417	190100	100419655	2995	2995	2995	2995	0
30	20250417	190000	100419655	2995	2995	2995	2995	0
31	20250417	185900	100419655	2995	2995	2995	2995	0
32	20250417	185800	100419655	2995	2995	2995	2995	2211
33	20250417	185700	100419655	2995	2995	2995	2995	0
34	20250417	185600	100419655	2995	2995	2995	2995	0
35	20250417	185500	100419655	2995	2995	2995	2995	0
36	20250417	185400	100419655	2995	2995	2995	2995	0
37	20250417	185300	100419655	2995	2995	2995	2995	0
38	20250417	185200	100419655	2995	2995	2995	2995	0
39	20250417	185100	100419655	2995	2995	2995	2995	0
40	20250417	185000	100419655	2995	2995	2995	2995	0
41	20250417	184900	100419655	2995	2995	2995	2995	0
42	20250417	184800	100419655	2995	2995	2995	2995	0
43	20250417	184700	100419655	2995	2995	2995	2995	0
44	20250417	184600	100419655	2995	2995	2995	2995	0
45	20250417	184500	100419655	2995	2995	2995	2995	0
46	20250417	184400	100419655	2995	2995	2995	2995	0
47	20250417	184300	100419655	2995	2995	2995	2995	0
48	20250417	184200	100419655	2995	2995	2995	2995	0
49	20250417	184100	100419655	2995	2995	2995	2995	0
50	20250417	184000	100419655	2995	2995	2995	2995	0
51	20250417	183900	100419655	2995	2995	2995	2995	0
52	20250417	183800	100419655	2995	2995	2995	2995	0
53	20250417	183700	100419655	2995	2995	2995	2995	0
54	20250417	183600	100419655	2995	2995	2995	2995	0
55	20250417	183500	100419655	2995	2995	2995	2995	0
56	20250417	183400	100419655	2995	2995	2995	2995	0
57	20250417	183300	100419655	2995	2995	2995	2995	0
58	20250417	183200	100419655	2995	2995	2995	2995	0
59	20250417	183100	100419655	2995	2995	2995	2995	0
60	20250417	183000	100419655	2995	2995	2995	2995	0
61	20250417	182900	100419655	2995	2995	2995	2995	0
62	20250417	182800	100419655	2995	2995	2995	2995	2211
63	20250417	182700	100419655	2995	2995	2995	2995	0
64	20250417	182600	100419655	2995	2995	2995	2995	0
65	20250417	182500	100419655	2995	2995	2995	2995	0
66	20250417	182400	100419655	2995	2995	2995	2995	0
67	20250417	182300	100419655	2995	2995	2995	2995	0
68	20250417	182200	100419655	2995	2995	2995	2995	0
69	20250417	182100	100419655	2995	2995	2995	2995	0
70	20250417	182000	100419655	2995	2995	2995	2995	0
71	20250417	181900	100419655	2995	2995	2995	2995	0
72	20250417	181800	100419655	2995	2995	2995	2995	0
73	20250417	181700	100419655	2995	2995	2995	2995	0
74	20250417	181600	100419655	2995	2995	2995	2995	0
75	20250417	181500	100419655	2995	2995	2995	2995	0
76	20250417	181400	100419655	2995	2995	2995	2995	0
77	20250417	181300	100419655	2995	2995	2995	2995	0
78	20250417	181200	100419655	2995	2995	2995	2995	0
79	20250417	181100	100419655	2995	2995	2995	2995	0
80	20250417	181000	100419655	2995	2995	2995	2995	0
81	20250417	180900	100419655	2995	2995	2995	2995	0
82	20250417	180800	100419655	2995	2995	2995	2995	0
83	20250417	180700	100419655	2995	2995	2995	2995	0
84	20250417	180600	100419655	2995	2995	2995	2995	0
85	20250417	180500	100419655	2995	2995	2995	2995	0
86	20250417	180400	100419655	2995	2995	2995	2995	0
87	20250417	180300	100419655	2995	2995	2995	2995	0
88	20250417	180200	100419655	2995	2995	2995	2995	0
89	20250417	180100	100419655	2995	2995	2995	2995	0
90	20250417	180000	100419655	2995	2995	2995	2995	0
91	20250417	175900	100419655	2995	2995	2995	2995	0
92	20250417	175800	100419655	2995	2995	2995	2995	2211
93	20250417	175700	100419655	2995	2995	2995	2995	0
94	20250417	175600	100419655	2995	2995	2995	2995	0
95	20250417	175500	100419655	2995	2995	2995	2995	0
96	20250417	175400	100419655	2995	2995	2995	2995	0
97	20250417	175300	100419655	2995	2995	2995	2995	0
98	20250417	175200	100419655	2995	2995	2995	2995	0
99	20250417	175100	100419655	2995	2995	2995	2995	0
100	20250417	175000	100419655	2995	2995	2995	2995	0
101	20250417	174900	100419655	2995	2995	2995	2995	0
102	20250417	174800	100419655	2995	2995	2995	2995	0
103	20250417	174700	100419655	2995	2995	2995	2995	0
104	20250417	174600	100419655	2995	2995	2995	2995	0
105	20250417	174500	100419655	2995	2995	2995	2995	0
106	20250417	174400	100419655	2995	2995	2995	2995	0
107	20250417	174300	100419655	2995	2995	2995	2995	0
108	20250417	174200	100419655	2995	2995	2995	2995	0
109	20250417	174100	100419655	2995	2995	2995	2995	0
110	20250417	174000	100419655	2995	2995	2995	2995	0
111	20250417	173900	100419655	2995	2995	2995	2995	0
112	20250417	173800	100419655	2995	2995	2995	2995	0
113	20250417	173700	100419655	2995	2995	2995	2995	0
114	20250417	173600	100419655	2995	2995	2995	2995	0
115	20250417	173500	100419655	2995	2995	2995	2995	0
116	20250417	173400	100419655	2995	2995	2995	2995	0
117	20250417	173300	100419655	2995	2995	2995	2995	0
118	20250417	173200	100419655	2995	2995	2995	2995	0
119	20250417	173100	100419655	2995	2995	2995	2995	0
120	20250417	173000	100419655	2995	2995	2995	2995	0
121	20250417	172900	100419655	2995	2995	2995	2995	0
122	20250417	172800	100419655	2995	2995	2995	2995	2211
123	20250417	172700	100419655	2995	2995	2995	2995	0
124	20250417	172600	100419655	2995	2995	2995	2995	0
125	20250417	172500	100419655	2995	2995	2995	2995	0
126	20250417	172400	100419655	2995	2995	2995	2995	0
127	20250417	172300	100419655	2995	2995	2995	2995	0
128	20250417	172200	100419655	2995	2995	2995	2995	0
129	20250417	172100	100419655	2995	2995	2995	2995	0
130	20250417	172000	100419655	2995	2995	2995	2995	0
131	20250417	171900	100419655	2995	2995	2995	2995	0
132	20250417	171800	100419655	2995	2995	2995	2995	0
133	20250417	171700	100419655	2995	2995	2995	2995	0
134	20250417	171600	100419655	2995	2995	2995	2995	0
135	20250417	171500	100419655	2995	2995	2995	2995	0
136	20250417	171400	100419655	2995	2995	2995	2995	0
137	20250417	171300	100419655	2995	2995	2995	2995	0
138	20250417	171200	100419655	2995	2995	2995	2995	0
139	20250417	171100	100419655	2995	2995	2995	2995	0
140	20250417	171000	100419655	2995	2995	2995	2995	0
141	20250417	170900	100419655	2995	2995	2995	2995	0
142	20250417	170800	100419655	2995	2995	2995	2995	0
143	20250417	170700	100419655	2995	2995	2995	2995	0
144	20250417	170600	100419655	2995	2995	2995	2995	0
145	20250417	170500	100419655	2995	2995	2995	2995	0
146	20250417	170400	100419655	2995	2995	2995	2995	0
147	20250417	170300	100419655	2995	2995	2995	2995	0
148	20250417	170200	100419655	2995	2995	2995	2995	0
149	20250417	170100	100419655	2995	2995	2995	2995	0
150	20250417	170000	100419655	2995	2995	2995	2995	0
151	20250417	165900	100419655	2995	2995	2995	2995	0
152	20250417	165800	100419655	2995	2995	2995	2995	2211
153	20250417	165700	100419655	2995	2995	2995	2995	0
154	20250417	165600	100419655	2995	2995	2995	2995	0
155	20250417	165500	100419655	2995	2995	2995	2995	0
156	20250417	165400	100419655	2995	2995	2995	2995	0
157	20250417	165300	100419655	2995	2995	2995	2995	0
158	20250417	165200	100419655	2995	2995	2995	2995	0
159	20250417	165100	100419655	2995	2995	2995	2995	0
160	20250417	165000	100419655	2995	2995	2995	2995	0
161	20250417	164900	100419655	2995	2995	2995	2995	0
162	20250417	164800	100419655	2995	2995	2995	2995	0
163	20250417	164700	100419655	2995	2995	2995	2995	0
164	20250417	164600	100419655	2995	2995	2995	2995	0
165	20250417	164500	100419655	2995	2995	2995	2995	0
166	20250417	164400	100419655	2995	2995	2995	2995	0
167	20250417	164300	100419655	2995	2995	2995	2995	0
168	20250417	164200	100419655	2995	2995	2995	2995	0
169	20250417	164100	100419655	2995	2995	2995	2995	0
170	20250417	164000	100419655	2995	2995	2995	2995	0
171	20250417	163900	100419655	2995	2995	2995	2995	0
172	20250417	163800	100419655	2995	2995	2995	2995	0
173	20250417	163700	100419655	2995	2995	2995	2995	0
174	20250417	163600	100419655	2995	2995	2995	2995	0
175	20250417	163500	100419655	2995	2995	2995	2995	0
176	20250417	163400	100419655	2995	2995	2995	2995	0
177	20250417	163300	100419655	2995	2995	2995	2995	0
178	20250417	163200	100419655	2995	2995	2995	2995	0
179	20250417	163100	100419655	2995	2995	2995	2995	0
180	20250417	163000	100419655	2995	2995	2995	2995	0
181	20250417	162900	100419655	2995	2995	2995	2995	0
182	20250417	162800	100419655	2995	2995	2995	2995	2211
183	20250417	162700	100419655	2995	2995	2995	2995	0
184	20250417	162600	100419655	2995	2995	2995	2995	0
185	20250417	162500	100419655	2995	2995	2995	2995	0
186	20250417	162400	100419655	2995	2995	2995	2995	0
187	20250417	162300	100419655	2995	2995	2995	2995	0
188	20250417	162200	100419655	2995	2995	2995	2995	0
189	20250417	162100	100419655	2995	2995	2995	2995	0
190	20250417	162000	100419655	2995	2995	2995	2995	0
191	20250417	161900	100419655	2995	2995	2995	2995	0
192	20250417	161800	100419655	2995	2995	2995	2995	0
193	20250417	161700	100419655	2995	2995	2995	2995	0
194	20250417	161600	100419655	2995	2995	2995	2995	0
195	20250417	161500	100419655	2995	2995	2995	2995	0
196	20250417	161400	100419655	2995	2995	2995	2995	0
197	20250417	161300	100419655	2995	2995	2995	2995	0
198	20250417	161200	100419655	2995	2995	2995	2995	0
199	20250417	161100	100419655	2995	2995	2995	2995	0
200	20250417	161000	100419655	2995	2995	2995	2995	0
201	20250417	160900	100419655	2995	2995	2995	2995	0
202	20250417	160800	100419655	2995	2995	2995	2995	0
203	20250417	160700	100419655	2995	2995	2995	2995	0
204	20250417	160600	100419655	2995	2995	2995	2995	0
205	20250417	160500	100419655	2995	2995	2995	2995	0
206	20250417	160400	100419655	2995	2995	2995	2995	0
207	20250417	160300	100419655	2995	2995	2995	2995	0
208	20250417	160200	100419655	2995	2995	2995	2995	0
209	20250417	160100	100419655	2995	2995	2995	2995	0
210	20250417	160000	100419655	2995	2995	2995	2995	0
211	20250417	155900	100419655	2995	2995	2995	2995	0
212	20250417	155800	100419655	2995	2995	2995	2995	2211
213	20250417	155700	100419655	2995	2995	2995	2995	0
214	20250417	155600	100419655	2995	2995	2995	2995	0
215	20250417	155500	100419655	2995	2995	2995	2995	0
216	20250417	155400	100419655	2995	2995	2995	2995	0
217	20250417	155300	100419655	2995	2995	2995	2995	0
218	20250417	155200	100419655	2995	2995	2995	2995	0
219	20250417	155100	100419655	2995	2995	2995	2995	0
220	20250417	155000	100419655	2995	2995	2995	2995	0
221	20250417	154900	100419655	2995	2995	2995	2995	0
222	20250417	154800	100419655	2995	2995	2995	2995	0
223	20250417	154700	100419655	2995	2995	2995	2995	0
224	20250417	154600	100419655	2995	2995	2995	2995	0
225	20250417	154500	100419655	2995	2995	2995	2995	0
226	20250417	154400	100419655	2995	2995	2995	2995	0
227	20250417	154300	100419655	2995	2995	2995	2995	0
228	20250417	154200	100419655	2995	2995	2995	2995	0
229	20250417	154100	100419655	2995	2995	2995	2995	0
230	20250417	154000	100419655	2995	2995	2995	2995	0
231	20250417	153900	100419655	2995	2995	2995	2995	0
232	20250417	153800	100419655	2995	2995	2995	2995	0
233	20250417	153700	100419655	2995	2995	2995	2995	0
234	20250417	153600	100419655	2995	2995	2995	2995	0
235	20250417	153500	100419655	2995	2995	2995	2995	0
236	20250417	153400	100419655	2995	2995	2995	2995	0
237	20250417	153300	100419655	2995	2995	2995	2995	0
238	20250417	153200	100419655	2995	2995	2995	2995	0
239	20250417	153100	100419655	2995	2995	2995	2995	0
240	20250417	153000	100419655	2995	2995	2995	2995	2211
241	20250417	152900	93797710	2995	2995	2995	2995	0
242	20250417	152800	93797710	2995	2995	2995	2995	0
243	20250417	152700	93797710	2995	2995	2995	2995	0
244	20250417	152600	93797710	2995	2995	2995	2995	0
245	20250417	152500	93797710	2995	2995	2995	2995	0
246	20250417	152400	93797710	2995	2995	2995	2995	0
247	20250417	152300	93797710	2995	2995	2995	2995	0
248	20250417	152200	93797710	2995	2995	2995	2995	0
249	20250417	152100	93797710	2995	2995	2995	2995	0
250	20250417	152000	93797710	2995	2995	2995	2995	0
251	20250417	151900	93797710	2995	2995	2995	2980	122
252	20250417	151800	93432820	2980	2995	2995	2980	228
253	20250417	151700	92750985	2995	2990	2995	2990	31
254	20250417	151600	92658150	2995	2990	2995	2990	375
255	20250417	151500	91535875	2990	2980	2990	2980	112
256	20250417	151400	91201140	2990	2990	2990	2990	0
257	20250417	151300	91201140	2990	2990	2990	2990	0
258	20250417	151200	91201140	2990	2990	2990	2990	0
259	20250417	151100	91201140	2990	2985	2990	2980	209
260	20250417	151000	90576430	2980	2980	2980	2980	0
261	20250417	150900	90576430	2980	2980	2980	2980	0
262	20250417	150800	90576430	2980	2980	2980	2980	0
263	20250417	150700	90576430	2980	2990	2990	2980	62
264	20250417	150600	90391100	2985	2985	2985	2985	0
265	20250417	150500	90391100	2985	2985	2985	2985	0
266	20250417	150400	90391100	2985	2985	2985	2985	0
267	20250417	150300	90391100	2985	2985	2985	2985	0
268	20250417	150200	90391100	2985	2985	2990	2985	127
269	20250417	150100	90011955	2985	2985	2985	2985	0
270	20250417	150000	90011955	2985	2985	2985	2985	83
271	20250417	145900	89764200	2980	2980	2980	2980	0
272	20250417	145800	89764200	2980	2980	2980	2980	20
273	20250417	145700	89704600	2980	2985	2985	2980	971
274	20250417	145600	86807195	2990	2990	2990	2990	4
275	20250417	145500	86795235	2995	2990	2995	2990	10
276	20250417	145400	86765310	2995	2995	2995	2995	0
277	20250417	145300	86765310	2995	2995	2995	2995	0
278	20250417	145200	86765310	2995	2990	2995	2990	5
279	20250417	145100	86750340	2990	2990	2990	2990	98
280	20250417	145000	86457320	2990	2990	2990	2990	207
281	20250417	144900	85838390	2990	2990	2990	2990	33
282	20250417	144800	85739720	2990	2990	2990	2990	0
283	20250417	144700	85739720	2990	2990	2990	2990	0
284	20250417	144600	85739720	2990	2990	2990	2990	26
285	20250417	144500	85661980	2990	2990	2990	2990	27
286	20250417	144400	85581250	2990	2990	2990	2990	11
287	20250417	144300	85548360	2985	2985	2985	2985	1236
288	20250417	144200	81858900	2985	2985	2985	2985	10
289	20250417	144100	81829050	2985	2985	2985	2985	0
290	20250417	144000	81829050	2985	2985	2985	2985	0
291	20250417	143900	81829050	2985	2985	2985	2985	0
292	20250417	143800	81829050	2985	2985	2985	2985	0
293	20250417	143700	81829050	2985	2985	2985	2985	0
294	20250417	143600	81829050	2985	2985	2985	2985	7
295	20250417	143500	81808155	2985	2985	2985	2985	1
296	20250417	143400	81805170	2985	2985	2985	2985	0
297	20250417	143300	81805170	2985	2985	2985	2985	9
298	20250417	143200	81778305	2985	2980	2985	2980	301
299	20250417	143100	80880195	2980	2980	2980	2980	0
300	20250417	143000	80880195	2980	2980	2980	2980	0
301	20250417	142900	80880195	2980	2980	2980	2980	1
302	20250417	142800	80877215	2980	2980	2980	2980	16
303	20250417	142700	80829535	2980	2980	2980	2980	0
304	20250417	142600	80829535	2980	2980	2980	2980	0
305	20250417	142500	80829535	2980	2980	2980	2980	97
306	20250417	142400	80540475	2980	2980	2980	2980	424
307	20250417	142300	79276955	2975	2975	2975	2975	132
308	20250417	142200	78884255	2980	2980	2980	2980	0
309	20250417	142100	78884255	2980	2980	2980	2980	0
310	20250417	142000	78884255	2980	2980	2980	2980	0
311	20250417	141900	78884255	2980	2980	2980	2980	0
312	20250417	141800	78884255	2980	2980	2980	2980	6
313	20250417	141700	78866375	2980	2980	2980	2980	0
314	20250417	141600	78866375	2980	2980	2980	2980	0
315	20250417	141500	78866375	2980	2980	2980	2980	0
316	20250417	141400	78866375	2980	2980	2980	2980	0
317	20250417	141300	78866375	2980	2980	2980	2980	0
318	20250417	141200	78866375	2980	2980	2980	2980	0
319	20250417	141100	78866375	2980	2980	2980	2980	0
320	20250417	141000	78866375	2980	2980	2980	2980	1
321	20250417	140900	78863395	2980	2980	2980	2980	0
322	20250417	140800	78863395	2980	2980	2980	2980	0
323	20250417	140700	78863395	2980	2980	2980	2980	0
324	20250417	140600	78863395	2980	2980	2980	2980	0
325	20250417	140500	78863395	2980	2980	2980	2980	0
326	20250417	140400	78863395	2980	2980	2980	2980	0
327	20250417	140300	78863395	2980	2980	2980	2980	1
328	20250417	140200	78860415	2980	2980	2980	2980	0
329	20250417	140100	78860415	2980	2980	2980	2980	0
330	20250417	140000	78860415	2980	2980	2980	2980	0
331	20250417	135900	78860415	2980	2980	2980	2980	0
332	20250417	135800	78860415	2980	2980	2980	2980	0
333	20250417	135700	78860415	2980	2980	2980	2980	0
334	20250417	135600	78860415	2980	2980	2980	2980	0
335	20250417	135500	78860415	2980	2980	2980	2980	1
336	20250417	135400	78857435	2960	2960	2960	2960	0
337	20250417	135300	78857435	2960	2975	2975	2960	500
338	20250417	135200	77372720	2980	2980	2980	2980	1
339	20250417	135100	77369740	2980	2980	2980	2980	0
340	20250417	135000	77369740	2980	2980	2980	2980	3
341	20250417	134900	77360800	2980	2980	2980	2980	0
342	20250417	134800	77360800	2980	2980	2980	2980	3
343	20250417	134700	77351860	2980	2980	2980	2980	50
344	20250417	134600	77202860	2980	2980	2980	2980	430
345	20250417	134500	75921460	2980	2980	2980	2980	0
346	20250417	134400	75921460	2980	2980	2980	2980	0
347	20250417	134300	75921460	2980	2980	2980	2980	0
348	20250417	134200	75921460	2980	2980	2980	2980	12
349	20250417	134100	75885700	2980	2980	2980	2980	0
350	20250417	134000	75885700	2980	2980	2980	2980	0
351	20250417	133900	75885700	2980	2980	2980	2980	0
352	20250417	133800	75885700	2980	2980	2980	2980	0
353	20250417	133700	75885700	2980	2980	2980	2980	0
354	20250417	133600	75885700	2980	2980	2980	2980	0
355	20250417	133500	75885700	2980	2975	2980	2975	18
356	20250417	133400	75832090	2975	2975	2975	2975	0
357	20250417	133300	75832090	2975	2975	2975	2975	0
358	20250417	133200	75832090	2975	2975	2975	2975	22
359	20250417	133100	75766640	2975	2975	2975	2975	268
360	20250417	133000	74969340	2970	2970	2970	2970	0
361	20250417	132900	74969340	2970	2970	2970	2970	0
362	20250417	132800	74969340	2970	2970	2970	2970	0
363	20250417	132700	74969340	2970	2970	2970	2970	0
364	20250417	132600	74969340	2970	2970	2970	2970	0
365	20250417	132500	74969340	2970	2970	2970	2970	209
366	20250417	132400	74348610	2970	2970	2970	2970	0
367	20250417	132300	74348610	2970	2970	2970	2970	0
368	20250417	132200	74348610	2970	2970	2970	2970	0
369	20250417	132100	74348610	2970	2970	2970	2970	0
370	20250417	132000	74348610	2970	2970	2970	2970	0
371	20250417	131900	74348610	2970	2970	2970	2970	4
372	20250417	131800	74336730	2965	2965	2965	2965	98
373	20250417	131700	74046160	2980	2980	2980	2980	0
374	20250417	131600	74046160	2980	2980	2980	2980	0
375	20250417	131500	74046160	2980	2980	2980	2980	131
376	20250417	131400	73655780	2980	2980	2980	2980	0
377	20250417	131300	73655780	2980	2970	2980	2970	1392
378	20250417	131200	69515450	2970	2970	2970	2970	0
379	20250417	131100	69515450	2970	2970	2970	2970	0
380	20250417	131000	69515450	2970	2970	2970	2970	0
381	20250417	130900	69515450	2970	2970	2970	2970	2
382	20250417	130800	69509510	2970	2960	2970	2960	494
383	20250417	130700	68044865	2970	2970	2970	2970	0
384	20250417	130600	68044865	2970	2960	2970	2960	3751
385	20250417	130500	56941025	2960	2960	2960	2960	0
386	20250417	130400	56941025	2960	2960	2960	2960	0
387	20250417	130300	56941025	2960	2960	2960	2960	0
388	20250417	130200	56941025	2960	2960	2960	2960	0
389	20250417	130100	56941025	2960	2960	2960	2960	0
390	20250417	130000	56941025	2960	2960	2960	2960	0
391	20250417	125900	56941025	2960	2960	2960	2960	0
392	20250417	125800	56941025	2960	2960	2960	2960	0
393	20250417	125700	56941025	2960	2960	2960	2960	0
394	20250417	125600	56941025	2960	2960	2960	2960	0
395	20250417	125500	56941025	2960	2960	2960	2960	0
396	20250417	125400	56941025	2960	2960	2960	2960	0
397	20250417	125300	56941025	2960	2960	2960	2960	0
398	20250417	125200	56941025	2960	2960	2960	2960	0
399	20250417	125100	56941025	2960	2960	2960	2960	0
400	20250417	125000	56941025	2960	2960	2960	2960	0
401	20250417	124900	56941025	2960	2960	2960	2960	0
402	20250417	124800	56941025	2960	2960	2960	2960	1
403	20250417	124700	56938065	2955	2955	2955	2955	0
404	20250417	124600	56938065	2955	2955	2955	2955	0
405	20250417	124500	56938065	2955	2955	2955	2955	0
406	20250417	124400	56938065	2955	2955	2955	2955	0
407	20250417	124300	56938065	2955	2955	2955	2955	0
408	20250417	124200	56938065	2955	2955	2955	2955	0
409	20250417	124100	56938065	2955	2955	2955	2955	0
410	20250417	124000	56938065	2955	2955	2955	2955	0
411	20250417	123900	56938065	2955	2955	2955	2955	0
412	20250417	123800	56938065	2955	2955	2955	2955	0
413	20250417	123700	56938065	2955	2955	2955	2955	0
414	20250417	123600	56938065	2955	2955	2955	2955	0
415	20250417	123500	56938065	2955	2955	2955	2955	0
416	20250417	123400	56938065	2955	2955	2955	2955	7
417	20250417	123300	56917380	2955	2955	2955	2955	12
418	20250417	123200	56881920	2960	2960	2960	2960	87
419	20250417	123100	56624400	2960	2960	2960	2955	1020
420	20250417	123000	53609625	2965	2965	2965	2965	0
421	20250417	122900	53609625	2965	2965	2965	2965	0
422	20250417	122800	53609625	2965	2965	2965	2965	0
423	20250417	122700	53609625	2965	2965	2965	2965	0
424	20250417	122600	53609625	2965	2960	2965	2960	16
425	20250417	122500	53562195	2960	2960	2960	2960	3
426	20250417	122400	53553315	2960	2960	2960	2960	2
427	20250417	122300	53547395	2960	2960	2960	2960	3
428	20250417	122200	53538515	2960	2960	2960	2960	3
429	20250417	122100	53529635	2960	2960	2960	2960	5
430	20250417	122000	53514835	2960	2960	2960	2960	0
431	20250417	121900	53514835	2960	2960	2960	2960	33
432	20250417	121800	53417155	2955	2955	2955	2955	0
433	20250417	121700	53417155	2955	2955	2955	2955	0
434	20250417	121600	53417155	2955	2955	2955	2955	0
435	20250417	121500	53417155	2955	2960	2960	2955	850
436	20250417	121400	50904285	2965	2965	2965	2965	0
437	20250417	121300	50904285	2965	2965	2965	2965	4
438	20250417	121200	50892425	2965	2965	2965	2965	0
439	20250417	121100	50892425	2965	2965	2965	2965	0
440	20250417	121000	50892425	2965	2965	2965	2965	100
441	20250417	120900	50595925	2965	2965	2965	2965	0
442	20250417	120800	50595925	2965	2965	2965	2965	0
443	20250417	120700	50595925	2965	2965	2965	2965	0
444	20250417	120600	50595925	2965	2965	2965	2965	1
445	20250417	120500	50592960	2965	2965	2965	2965	0
446	20250417	120400	50592960	2965	2965	2965	2965	2
447	20250417	120300	50587030	2965	2965	2965	2965	0
448	20250417	120200	50587030	2965	2965	2965	2965	100
449	20250417	120100	50290530	2965	2965	2965	2965	0
450	20250417	120000	50290530	2965	2965	2965	2965	0
451	20250417	115900	50290530	2965	2965	2965	2965	0
452	20250417	115800	50290530	2965	2965	2965	2965	0
453	20250417	115700	50290530	2965	2965	2965	2965	0
454	20250417	115600	50290530	2965	2965	2965	2965	0
455	20250417	115500	50290530	2965	2965	2965	2965	0
456	20250417	115400	50290530	2965	2965	2965	2965	0
457	20250417	115300	50290530	2965	2965	2965	2965	158
458	20250417	115200	49822060	2960	2960	2960	2960	0
459	20250417	115100	49822060	2960	2960	2960	2960	295
460	20250417	115000	48948860	2965	2965	2965	2965	0
461	20250417	114900	48948860	2965	2965	2965	2965	0
462	20250417	114800	48948860	2965	2965	2965	2965	0
463	20250417	114700	48948860	2965	2965	2965	2965	0
464	20250417	114600	48948860	2965	2965	2965	2965	0
465	20250417	114500	48948860	2965	2965	2965	2965	0
466	20250417	114400	48948860	2965	2965	2965	2965	68
467	20250417	114300	48747240	2970	2970	2970	2970	1
468	20250417	114200	48744270	2970	2970	2970	2970	0
469	20250417	114100	48744270	2970	2970	2970	2970	0
470	20250417	114000	48744270	2970	2970	2970	2970	0
471	20250417	113900	48744270	2970	2970	2970	2970	1
472	20250417	113800	48741300	2960	2965	2965	2960	37
473	20250417	113700	48631690	2970	2970	2970	2970	0
474	20250417	113600	48631690	2970	2970	2970	2970	3
475	20250417	113500	48622780	2970	2970	2970	2970	8
476	20250417	113400	48599020	2970	2970	2970	2970	12
477	20250417	113300	48563380	2965	2965	2965	2965	0
478	20250417	113200	48563380	2965	2965	2965	2965	0
479	20250417	113100	48563380	2965	2965	2965	2965	0
480	20250417	113000	48563380	2965	2970	2970	2965	1500
481	20250417	112900	44114840	2985	2985	2985	2985	0
482	20250417	112800	44114840	2985	2985	2985	2985	0
483	20250417	112700	44114840	2985	2985	2985	2985	0
484	20250417	112600	44114840	2985	2985	2985	2985	0
485	20250417	112500	44114840	2985	2985	2985	2985	0
486	20250417	112400	44114840	2985	2970	2985	2970	1040
487	20250417	112300	41021020	2970	2970	2970	2970	0
488	20250417	112200	41021020	2970	2970	2970	2970	0
489	20250417	112100	41021020	2970	2970	2970	2970	0
490	20250417	112000	41021020	2970	2965	2970	2965	52
491	20250417	111900	40866830	2965	2965	2965	2965	0
492	20250417	111800	40866830	2965	2965	2965	2965	0
493	20250417	111700	40866830	2965	2965	2965	2965	0
494	20250417	111600	40866830	2965	2965	2965	2965	19
495	20250417	111500	40810495	2970	2970	2970	2970	0
496	20250417	111400	40810495	2970	2970	2970	2970	0
497	20250417	111300	40810495	2970	2965	2970	2965	818
498	20250417	111200	38381915	2970	2970	2970	2970	0
499	20250417	111100	38381915	2970	2970	2970	2970	0
500	20250417	111000	38381915	2970	2970	2970	2970	0
501	20250417	110900	38381915	2970	2970	2970	2970	0
502	20250417	110800	38381915	2970	2970	2970	2970	0
503	20250417	110700	38381915	2970	2970	2970	2970	0
504	20250417	110600	38381915	2970	2970	2970	2970	0
505	20250417	110500	38381915	2970	2970	2970	2970	0
506	20250417	110400	38381915	2970	2970	2970	2970	0
507	20250417	110300	38381915	2970	2970	2970	2970	0
508	20250417	110200	38381915	2970	2970	2970	2970	0
509	20250417	110100	38381915	2970	2970	2970	2970	0
510	20250417	110000	38381915	2970	2970	2970	2970	0
511	20250417	105900	38381915	2970	2970	2970	2970	0
512	20250417	105800	38381915	2970	2965	2970	2965	24
513	20250417	105700	38310750	2965	2965	2965	2965	14
514	20250417	105600	38269240	2970	2970	2970	2970	0
515	20250417	105500	38269240	2970	2970	2970	2970	0
516	20250417	105400	38269240	2970	2970	2970	2970	0
517	20250417	105300	38269240	2970	2970	2970	2970	0
518	20250417	105200	38269240	2970	2970	2970	2970	0
519	20250417	105100	38269240	2970	2970	2970	2970	0
520	20250417	105000	38269240	2970	2970	2970	2970	0
521	20250417	104900	38269240	2970	2970	2970	2970	0
522	20250417	104800	38269240	2970	2960	2970	2960	436
523	20250417	104700	36977310	2960	2960	2960	2960	2312
524	20250417	104600	30133790	2960	2960	2960	2960	0
525	20250417	104500	30133790	2960	2950	2960	2945	1268
526	20250417	104400	26389780	2955	2955	2955	2955	0
527	20250417	104300	26389780	2955	2955	2955	2955	0
528	20250417	104200	26389780	2955	2955	2955	2955	0
529	20250417	104100	26389780	2955	2955	2955	2955	0
530	20250417	104000	26389780	2955	2955	2955	2955	0
531	20250417	103900	26389780	2955	2955	2955	2955	2
532	20250417	103800	26383870	2955	2955	2955	2955	0
533	20250417	103700	26383870	2955	2955	2955	2955	10
534	20250417	103600	26354320	2955	2955	2955	2955	0
535	20250417	103500	26354320	2955	2955	2955	2955	0
536	20250417	103400	26354320	2955	2955	2955	2955	2
537	20250417	103300	26348410	2955	2955	2955	2955	0
538	20250417	103200	26348410	2955	2955	2955	2955	2
539	20250417	103100	26342500	2955	2955	2955	2955	0
540	20250417	103000	26342500	2955	2955	2955	2955	3
541	20250417	102900	26333635	2955	2955	2955	2955	0
542	20250417	102800	26333635	2955	2955	2955	2955	50
543	20250417	102700	26185885	2955	2955	2955	2955	0
544	20250417	102600	26185885	2955	2955	2955	2955	0
545	20250417	102500	26185885	2955	2955	2955	2955	0
546	20250417	102400	26185885	2955	2955	2955	2955	1
547	20250417	102300	26182930	2950	2950	2950	2950	0
548	20250417	102200	26182930	2950	2955	2955	2950	315
549	20250417	102100	25253390	2960	2960	2960	2960	10
550	20250417	102000	25223790	2960	2960	2960	2960	0
551	20250417	101900	25223790	2960	2960	2960	2960	0
552	20250417	101800	25223790	2960	2960	2960	2960	10
553	20250417	101700	25194190	2960	2960	2960	2960	0
554	20250417	101600	25194190	2960	2960	2960	2960	0
555	20250417	101500	25194190	2960	2960	2960	2960	0
556	20250417	101400	25194190	2960	2960	2960	2960	0
557	20250417	101300	25194190	2960	2955	2960	2955	21
558	20250417	101200	25132125	2955	2955	2955	2955	26
559	20250417	101100	25055295	2960	2960	2960	2960	384
560	20250417	101000	23918655	2960	2960	2960	2960	0
561	20250417	100900	23918655	2960	2960	2960	2960	1
562	20250417	100800	23915695	2960	2960	2960	2960	0
563	20250417	100700	23915695	2960	2960	2960	2960	0
564	20250417	100600	23915695	2960	2960	2960	2960	0
565	20250417	100500	23915695	2960	2960	2960	2960	0
566	20250417	100400	23915695	2960	2960	2960	2960	32
567	20250417	100300	23820975	2960	2960	2960	2960	1653
568	20250417	100200	18928095	2960	2960	2960	2960	0
569	20250417	100100	18928095	2960	2960	2960	2960	0
570	20250417	100000	18928095	2960	2960	2960	2960	0
571	20250417	095900	18928095	2960	2960	2960	2960	0
572	20250417	095800	18928095	2960	2960	2960	2960	0
573	20250417	095700	18928095	2960	2960	2960	2960	0
574	20250417	095600	18928095	2960	2960	2960	2960	0
575	20250417	095500	18928095	2960	2960	2960	2960	0
576	20250417	095400	18928095	2960	2960	2960	2960	0
577	20250417	095300	18928095	2960	2960	2960	2960	0
578	20250417	095200	18928095	2960	2960	2960	2960	0
579	20250417	095100	18928095	2960	2960	2960	2960	107
580	20250417	095000	18611375	2965	2965	2965	2965	0
581	20250417	094900	18611375	2965	2965	2965	2965	32
582	20250417	094800	18516495	2965	2965	2965	2965	0
583	20250417	094700	18516495	2965	2965	2965	2965	0
584	20250417	094600	18516495	2965	2965	2965	2965	0
585	20250417	094500	18516495	2965	2965	2965	2965	30
586	20250417	094400	18427545	2965	2965	2965	2965	0
587	20250417	094300	18427545	2965	2965	2965	2965	7
588	20250417	094200	18406790	2960	2960	2960	2960	33
589	20250417	094100	18309110	2960	2960	2960	2960	12
590	20250417	094000	18273590	2955	2955	2955	2955	0
591	20250417	093900	18273590	2955	2955	2955	2955	100
592	20250417	093800	17978090	2960	2960	2960	2960	469
593	20250417	093700	16589850	2955	2955	2955	2955	0
594	20250417	093600	16589850	2955	2955	2955	2955	153
595	20250417	093500	16137735	2955	2955	2955	2955	0
596	20250417	093400	16137735	2955	2955	2955	2955	39
597	20250417	093300	16022490	2960	2955	2960	2955	35
598	20250417	093200	15919060	2955	2950	2955	2950	237
599	20250417	093100	15219245	2950	2950	2950	2950	0
600	20250417	093000	15219245	2950	2950	2950	2950	0
601	20250417	092900	15219245	2950	2950	2950	2950	26
602	20250417	092800	15142545	2955	2955	2955	2955	0
603	20250417	092700	15142545	2955	2955	2955	2955	0
604	20250417	092600	15142545	2955	2955	2955	2955	60
605	20250417	092500	14965245	2955	2955	2955	2955	51
606	20250417	092400	14814540	2960	2960	2960	2960	0
607	20250417	092300	14814540	2960	2955	2960	2955	156
608	20250417	092200	14353555	2950	2950	2950	2950	0
609	20250417	092100	14353555	2950	2950	2950	2950	1
610	20250417	092000	14350605	2955	2955	2955	2955	280
611	20250417	091900	13523205	2955	2955	2955	2955	125
612	20250417	091800	13153830	2955	2955	2955	2955	10
613	20250417	091700	13124280	2950	2950	2950	2950	0
614	20250417	091600	13124280	2950	2950	2950	2950	0
615	20250417	091500	13124280	2950	2950	2950	2950	50
616	20250417	091400	12976780	2950	2950	2950	2950	10
617	20250417	091300	12947280	2950	2950	2950	2950	1
618	20250417	091200	12944330	2945	2945	2945	2945	81
619	20250417	091100	12705785	2935	2935	2935	2935	0
620	20250417	091000	12705785	2935	2935	2935	2935	1
621	20250417	090900	12702850	2935	2935	2935	2935	0
622	20250417	090800	12702850	2935	2935	2935	2935	0
623	20250417	090700	12702850	2935	2945	2945	2935	1886
624	20250417	090600	7152975	2935	2935	2935	2935	304
625	20250417	090500	6260735	2930	2930	2930	2930	0
626	20250417	090400	6260735	2930	2955	2955	2930	2020
627	20250417	090300	333240	2955	2950	2955	2950	100
628	20250417	090200	38235	2950	2950	2950	2950	0
629	20250417	090100	38235	2950	2950	2950	2950	0
630	20250417	090000	38235	2950	2940	2950	2940	13