KissMeData/066700/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192700	151287295	2980	2980	2980	2980	423
3	20250403	192600	151287295	2980	2980	2980	2980	0
4	20250403	192500	151287295	2980	2980	2980	2980	0
5	20250403	192400	151287295	2980	2980	2980	2980	0
6	20250403	192300	151287295	2980	2980	2980	2980	0
7	20250403	192200	151287295	2980	2980	2980	2980	0
8	20250403	192100	151287295	2980	2980	2980	2980	0
9	20250403	192000	151287295	2980	2980	2980	2980	0
10	20250403	191900	151287295	2980	2980	2980	2980	0
11	20250403	191800	151287295	2980	2980	2980	2980	0
12	20250403	191700	151287295	2980	2980	2980	2980	0
13	20250403	191600	151287295	2980	2980	2980	2980	0
14	20250403	191500	151287295	2980	2980	2980	2980	0
15	20250403	191400	151287295	2980	2980	2980	2980	0
16	20250403	191300	151287295	2980	2980	2980	2980	0
17	20250403	191200	151287295	2980	2980	2980	2980	0
18	20250403	191100	151287295	2980	2980	2980	2980	0
19	20250403	191000	151287295	2980	2980	2980	2980	0
20	20250403	190900	151287295	2980	2980	2980	2980	0
21	20250403	190800	151287295	2980	2980	2980	2980	0
22	20250403	190700	151287295	2980	2980	2980	2980	0
23	20250403	190600	151287295	2980	2980	2980	2980	0
24	20250403	190500	151287295	2980	2980	2980	2980	0
25	20250403	190400	151287295	2980	2980	2980	2980	0
26	20250403	190300	151287295	2980	2980	2980	2980	0
27	20250403	190200	151287295	2980	2980	2980	2980	0
28	20250403	190100	151287295	2980	2980	2980	2980	0
29	20250403	190000	151287295	2980	2980	2980	2980	0
30	20250403	185900	151287295	2980	2980	2980	2980	0
31	20250403	185800	151287295	2980	2980	2980	2980	0
32	20250403	185700	151287295	2980	2980	2980	2980	423
33	20250403	185600	151287295	2980	2980	2980	2980	0
34	20250403	185500	151287295	2980	2980	2980	2980	0
35	20250403	185400	151287295	2980	2980	2980	2980	0
36	20250403	185300	151287295	2980	2980	2980	2980	0
37	20250403	185200	151287295	2980	2980	2980	2980	0
38	20250403	185100	151287295	2980	2980	2980	2980	0
39	20250403	185000	151287295	2980	2980	2980	2980	0
40	20250403	184900	151287295	2980	2980	2980	2980	0
41	20250403	184800	151287295	2980	2980	2980	2980	0
42	20250403	184700	151287295	2980	2980	2980	2980	0
43	20250403	184600	151287295	2980	2980	2980	2980	0
44	20250403	184500	151287295	2980	2980	2980	2980	0
45	20250403	184400	151287295	2980	2980	2980	2980	0
46	20250403	184300	151287295	2980	2980	2980	2980	0
47	20250403	184200	151287295	2980	2980	2980	2980	0
48	20250403	184100	151287295	2980	2980	2980	2980	0
49	20250403	184000	151287295	2980	2980	2980	2980	0
50	20250403	183900	151287295	2980	2980	2980	2980	0
51	20250403	183800	151287295	2980	2980	2980	2980	0
52	20250403	183700	151287295	2980	2980	2980	2980	0
53	20250403	183600	151287295	2980	2980	2980	2980	0
54	20250403	183500	151287295	2980	2980	2980	2980	0
55	20250403	183400	151287295	2980	2980	2980	2980	0
56	20250403	183300	151287295	2980	2980	2980	2980	0
57	20250403	183200	151287295	2980	2980	2980	2980	0
58	20250403	183100	151287295	2980	2980	2980	2980	0
59	20250403	183000	151287295	2980	2980	2980	2980	0
60	20250403	182900	151287295	2980	2980	2980	2980	0
61	20250403	182800	151287295	2980	2980	2980	2980	0
62	20250403	182700	151287295	2980	2980	2980	2980	423
63	20250403	182600	151287295	2980	2980	2980	2980	0
64	20250403	182500	151287295	2980	2980	2980	2980	0
65	20250403	182400	151287295	2980	2980	2980	2980	0
66	20250403	182300	151287295	2980	2980	2980	2980	0
67	20250403	182200	151287295	2980	2980	2980	2980	0
68	20250403	182100	151287295	2980	2980	2980	2980	0
69	20250403	182000	151287295	2980	2980	2980	2980	0
70	20250403	181900	151287295	2980	2980	2980	2980	0
71	20250403	181800	151287295	2980	2980	2980	2980	0
72	20250403	181700	151287295	2980	2980	2980	2980	0
73	20250403	181600	151287295	2980	2980	2980	2980	0
74	20250403	181500	151287295	2980	2980	2980	2980	0
75	20250403	181400	151287295	2980	2980	2980	2980	0
76	20250403	181300	151287295	2980	2980	2980	2980	0
77	20250403	181200	151287295	2980	2980	2980	2980	0
78	20250403	181100	151287295	2980	2980	2980	2980	0
79	20250403	181000	151287295	2980	2980	2980	2980	0
80	20250403	180900	151287295	2980	2980	2980	2980	0
81	20250403	180800	151287295	2980	2980	2980	2980	0
82	20250403	180700	151287295	2980	2980	2980	2980	0
83	20250403	180600	151287295	2980	2980	2980	2980	0
84	20250403	180500	151287295	2980	2980	2980	2980	0
85	20250403	180400	151287295	2980	2980	2980	2980	0
86	20250403	180300	151287295	2980	2980	2980	2980	0
87	20250403	180200	151287295	2980	2980	2980	2980	0
88	20250403	180100	151287295	2980	2980	2980	2980	0
89	20250403	180000	151287295	2980	2980	2980	2980	0
90	20250403	175900	151287295	2980	2980	2980	2980	0
91	20250403	175800	151287295	2980	2980	2980	2980	0
92	20250403	175700	151287295	2980	2980	2980	2980	423
93	20250403	175600	151287295	2980	2980	2980	2980	0
94	20250403	175500	151287295	2980	2980	2980	2980	0
95	20250403	175400	151287295	2980	2980	2980	2980	0
96	20250403	175300	151287295	2980	2980	2980	2980	0
97	20250403	175200	151287295	2980	2980	2980	2980	0
98	20250403	175100	151287295	2980	2980	2980	2980	0
99	20250403	175000	151287295	2980	2980	2980	2980	0
100	20250403	174900	151287295	2980	2980	2980	2980	0
101	20250403	174800	151287295	2980	2980	2980	2980	0
102	20250403	174700	151287295	2980	2980	2980	2980	0
103	20250403	174600	151287295	2980	2980	2980	2980	0
104	20250403	174500	151287295	2980	2980	2980	2980	0
105	20250403	174400	151287295	2980	2980	2980	2980	0
106	20250403	174300	151287295	2980	2980	2980	2980	0
107	20250403	174200	151287295	2980	2980	2980	2980	0
108	20250403	174100	151287295	2980	2980	2980	2980	0
109	20250403	174000	151287295	2980	2980	2980	2980	0
110	20250403	173900	151287295	2980	2980	2980	2980	0
111	20250403	173800	151287295	2980	2980	2980	2980	0
112	20250403	173700	151287295	2980	2980	2980	2980	0
113	20250403	173600	151287295	2980	2980	2980	2980	0
114	20250403	173500	151287295	2980	2980	2980	2980	0
115	20250403	173400	151287295	2980	2980	2980	2980	0
116	20250403	173300	151287295	2980	2980	2980	2980	0
117	20250403	173200	151287295	2980	2980	2980	2980	0
118	20250403	173100	151287295	2980	2980	2980	2980	0
119	20250403	173000	151287295	2980	2980	2980	2980	0
120	20250403	172900	151287295	2980	2980	2980	2980	0
121	20250403	172800	151287295	2980	2980	2980	2980	0
122	20250403	172700	151287295	2980	2980	2980	2980	423
123	20250403	172600	151287295	2980	2980	2980	2980	0
124	20250403	172500	151287295	2980	2980	2980	2980	0
125	20250403	172400	151287295	2980	2980	2980	2980	0
126	20250403	172300	151287295	2980	2980	2980	2980	0
127	20250403	172200	151287295	2980	2980	2980	2980	0
128	20250403	172100	151287295	2980	2980	2980	2980	0
129	20250403	172000	151287295	2980	2980	2980	2980	0
130	20250403	171900	151287295	2980	2980	2980	2980	0
131	20250403	171800	151287295	2980	2980	2980	2980	0
132	20250403	171700	151287295	2980	2980	2980	2980	0
133	20250403	171600	151287295	2980	2980	2980	2980	0
134	20250403	171500	151287295	2980	2980	2980	2980	0
135	20250403	171400	151287295	2980	2980	2980	2980	0
136	20250403	171300	151287295	2980	2980	2980	2980	0
137	20250403	171200	151287295	2980	2980	2980	2980	0
138	20250403	171100	151287295	2980	2980	2980	2980	0
139	20250403	171000	151287295	2980	2980	2980	2980	0
140	20250403	170900	151287295	2980	2980	2980	2980	0
141	20250403	170800	151287295	2980	2980	2980	2980	0
142	20250403	170700	151287295	2980	2980	2980	2980	0
143	20250403	170600	151287295	2980	2980	2980	2980	0
144	20250403	170500	151287295	2980	2980	2980	2980	0
145	20250403	170400	151287295	2980	2980	2980	2980	0
146	20250403	170300	151287295	2980	2980	2980	2980	0
147	20250403	170200	151287295	2980	2980	2980	2980	0
148	20250403	170100	151287295	2980	2980	2980	2980	0
149	20250403	170000	151287295	2980	2980	2980	2980	0
150	20250403	165900	151287295	2980	2980	2980	2980	0
151	20250403	165800	151287295	2980	2980	2980	2980	0
152	20250403	165700	151287295	2980	2980	2980	2980	423
153	20250403	165600	151287295	2980	2980	2980	2980	0
154	20250403	165500	151287295	2980	2980	2980	2980	0
155	20250403	165400	151287295	2980	2980	2980	2980	0
156	20250403	165300	151287295	2980	2980	2980	2980	0
157	20250403	165200	151287295	2980	2980	2980	2980	0
158	20250403	165100	151287295	2980	2980	2980	2980	0
159	20250403	165000	151287295	2980	2980	2980	2980	0
160	20250403	164900	151287295	2980	2980	2980	2980	0
161	20250403	164800	151287295	2980	2980	2980	2980	0
162	20250403	164700	151287295	2980	2980	2980	2980	0
163	20250403	164600	151287295	2980	2980	2980	2980	0
164	20250403	164500	151287295	2980	2980	2980	2980	0
165	20250403	164400	151287295	2980	2980	2980	2980	0
166	20250403	164300	151287295	2980	2980	2980	2980	0
167	20250403	164200	151287295	2980	2980	2980	2980	0
168	20250403	164100	151287295	2980	2980	2980	2980	0
169	20250403	164000	151287295	2980	2980	2980	2980	0
170	20250403	163900	151287295	2980	2980	2980	2980	0
171	20250403	163800	151287295	2980	2980	2980	2980	0
172	20250403	163700	151287295	2980	2980	2980	2980	0
173	20250403	163600	151287295	2980	2980	2980	2980	0
174	20250403	163500	151287295	2980	2980	2980	2980	0
175	20250403	163400	151287295	2980	2980	2980	2980	0
176	20250403	163300	151287295	2980	2980	2980	2980	0
177	20250403	163200	151287295	2980	2980	2980	2980	0
178	20250403	163100	151287295	2980	2980	2980	2980	0
179	20250403	163000	151287295	2980	2980	2980	2980	0
180	20250403	162900	151287295	2980	2980	2980	2980	0
181	20250403	162800	151287295	2980	2980	2980	2980	0
182	20250403	162700	151287295	2980	2980	2980	2980	423
183	20250403	162600	151287295	2980	2980	2980	2980	0
184	20250403	162500	151287295	2980	2980	2980	2980	0
185	20250403	162400	151287295	2980	2980	2980	2980	0
186	20250403	162300	151287295	2980	2980	2980	2980	0
187	20250403	162200	151287295	2980	2980	2980	2980	0
188	20250403	162100	151287295	2980	2980	2980	2980	0
189	20250403	162000	151287295	2980	2980	2980	2980	0
190	20250403	161900	151287295	2980	2980	2980	2980	0
191	20250403	161800	151287295	2980	2980	2980	2980	0
192	20250403	161700	151287295	2980	2980	2980	2980	0
193	20250403	161600	151287295	2980	2980	2980	2980	0
194	20250403	161500	151287295	2980	2980	2980	2980	0
195	20250403	161400	151287295	2980	2980	2980	2980	0
196	20250403	161300	151287295	2980	2980	2980	2980	0
197	20250403	161200	151287295	2980	2980	2980	2980	0
198	20250403	161100	151287295	2980	2980	2980	2980	0
199	20250403	161000	151287295	2980	2980	2980	2980	0
200	20250403	160900	151287295	2980	2980	2980	2980	0
201	20250403	160800	151287295	2980	2980	2980	2980	0
202	20250403	160700	151287295	2980	2980	2980	2980	0
203	20250403	160600	151287295	2980	2980	2980	2980	0
204	20250403	160500	151287295	2980	2980	2980	2980	0
205	20250403	160400	151287295	2980	2980	2980	2980	0
206	20250403	160300	151287295	2980	2980	2980	2980	0
207	20250403	160200	151287295	2980	2980	2980	2980	0
208	20250403	160100	151287295	2980	2980	2980	2980	0
209	20250403	160000	151287295	2980	2980	2980	2980	0
210	20250403	155900	151287295	2980	2980	2980	2980	0
211	20250403	155800	151287295	2980	2980	2980	2980	0
212	20250403	155700	151287295	2980	2980	2980	2980	423
213	20250403	155600	151287295	2980	2980	2980	2980	0
214	20250403	155500	151287295	2980	2980	2980	2980	0
215	20250403	155400	151287295	2980	2980	2980	2980	0
216	20250403	155300	151287295	2980	2980	2980	2980	0
217	20250403	155200	151287295	2980	2980	2980	2980	0
218	20250403	155100	151287295	2980	2980	2980	2980	0
219	20250403	155000	151287295	2980	2980	2980	2980	0
220	20250403	154900	151287295	2980	2980	2980	2980	0
221	20250403	154800	151287295	2980	2980	2980	2980	0
222	20250403	154700	151287295	2980	2980	2980	2980	0
223	20250403	154600	151287295	2980	2980	2980	2980	0
224	20250403	154500	151287295	2980	2980	2980	2980	0
225	20250403	154400	151287295	2980	2980	2980	2980	0
226	20250403	154300	151287295	2980	2980	2980	2980	0
227	20250403	154200	151287295	2980	2980	2980	2980	0
228	20250403	154100	151287295	2980	2980	2980	2980	0
229	20250403	154000	151287295	2980	2980	2980	2980	0
230	20250403	153900	151287295	2980	2980	2980	2980	0
231	20250403	153800	151287295	2980	2980	2980	2980	0
232	20250403	153700	151287295	2980	2980	2980	2980	0
233	20250403	153600	151287295	2980	2980	2980	2980	0
234	20250403	153500	151287295	2980	2980	2980	2980	0
235	20250403	153400	151287295	2980	2980	2980	2980	0
236	20250403	153300	151287295	2980	2980	2980	2980	0
237	20250403	153200	151287295	2980	2980	2980	2980	0
238	20250403	153100	151287295	2980	2980	2980	2980	0
239	20250403	153000	151287295	2980	2980	2980	2980	423
240	20250403	152900	150026755	2955	2955	2955	2955	0
241	20250403	152800	150026755	2955	2955	2955	2955	0
242	20250403	152700	150026755	2955	2955	2955	2955	0
243	20250403	152600	150026755	2955	2955	2955	2955	0
244	20250403	152500	150026755	2955	2955	2955	2955	0
245	20250403	152400	150026755	2955	2955	2955	2955	0
246	20250403	152300	150026755	2955	2955	2955	2955	0
247	20250403	152200	150026755	2955	2955	2955	2955	0
248	20250403	152100	150026755	2955	2955	2955	2955	0
249	20250403	152000	150026755	2955	2955	2955	2955	0
250	20250403	151900	150026755	2955	2945	2955	2945	2
251	20250403	151800	150020855	2955	2945	2955	2945	165
252	20250403	151700	149534800	2940	2945	2945	2940	14
253	20250403	151600	149493600	2945	2945	2945	2945	0
254	20250403	151500	149493600	2945	2945	2945	2945	8
255	20250403	151400	149470040	2945	2945	2945	2945	0
256	20250403	151300	149470040	2945	2945	2945	2945	0
257	20250403	151200	149470040	2945	2955	2955	2945	1000
258	20250403	151100	146521750	2965	2965	2965	2965	0
259	20250403	151000	146521750	2965	2965	2965	2965	0
260	20250403	150900	146521750	2965	2965	2965	2965	0
261	20250403	150800	146521750	2965	2965	2965	2965	0
262	20250403	150700	146521750	2965	2965	2965	2965	0
263	20250403	150600	146521750	2965	2965	2965	2965	1
264	20250403	150500	146518785	2965	2965	2965	2965	42
265	20250403	150400	146394255	2960	2960	2960	2960	0
266	20250403	150300	146394255	2960	2960	2960	2960	0
267	20250403	150200	146394255	2960	2960	2960	2960	0
268	20250403	150100	146394255	2960	2960	2960	2960	0
269	20250403	150000	146394255	2960	2960	2960	2960	0
270	20250403	145900	146394255	2960	2980	2980	2960	1376
271	20250403	145800	142319800	2965	2965	2965	2965	9
272	20250403	145700	142293115	2980	2980	2980	2980	0
273	20250403	145600	142293115	2980	2980	2980	2980	0
274	20250403	145500	142293115	2980	2980	2980	2980	0
275	20250403	145400	142293115	2980	2980	2980	2980	0
276	20250403	145300	142293115	2980	2980	2980	2980	0
277	20250403	145200	142293115	2980	2980	2980	2980	0
278	20250403	145100	142293115	2980	2980	2980	2980	0
279	20250403	145000	142293115	2980	2975	2980	2975	200
280	20250403	144900	141697930	2975	2975	2975	2975	0
281	20250403	144800	141697930	2975	2975	2975	2975	0
282	20250403	144700	141697930	2975	2975	2975	2975	1
283	20250403	144600	141694955	2970	2970	2970	2970	0
284	20250403	144500	141694955	2970	2970	2970	2970	0
285	20250403	144400	141694955	2970	2970	2970	2970	1476
286	20250403	144300	137311235	2960	2970	2970	2960	25
287	20250403	144200	137237225	2950	2960	2960	2950	1000
288	20250403	144100	134286625	2965	2965	2965	2965	686
289	20250403	144000	132252635	2970	2970	2970	2970	0
290	20250403	143900	132252635	2970	2970	2970	2970	5
291	20250403	143800	132237785	2975	2975	2975	2975	0
292	20250403	143700	132237785	2975	2975	2975	2975	1
293	20250403	143600	132234810	2965	2965	2965	2965	0
294	20250403	143500	132234810	2965	2965	2965	2965	0
295	20250403	143400	132234810	2965	2985	2985	2965	4
296	20250403	143300	132222930	2965	2965	2965	2965	0
297	20250403	143200	132222930	2965	2965	2965	2965	0
298	20250403	143100	132222930	2965	2965	2965	2965	0
299	20250403	143000	132222930	2965	2965	2965	2965	0
300	20250403	142900	132222930	2965	2975	2975	2965	2519
301	20250403	142800	124753525	2990	2990	2990	2990	0
302	20250403	142700	124753525	2990	2975	2990	2970	368
303	20250403	142600	123658635	2990	2990	2990	2990	689
304	20250403	142500	121598525	2965	2965	2965	2965	500
305	20250403	142400	120116025	2965	2990	2990	2965	465
306	20250403	142300	118732725	2995	3015	3015	2995	4271
307	20250403	142200	105879400	3015	3010	3015	3010	1336
308	20250403	142100	101851660	3010	2980	3015	2980	2948
309	20250403	142000	93025580	2980	2950	2980	2950	1005
310	20250403	141900	90047885	2945	2945	2945	2945	0
311	20250403	141800	90047885	2945	2945	2945	2945	94
312	20250403	141700	89771055	2940	2940	2940	2940	1536
313	20250403	141600	85255215	2930	2930	2930	2930	195
314	20250403	141500	84683865	2930	2930	2930	2930	0
315	20250403	141400	84683865	2930	2935	2935	2930	2148
316	20250403	141300	78389960	2950	2950	2950	2950	0
317	20250403	141200	78389960	2950	2940	2950	2935	501
318	20250403	141100	76919125	2955	2945	2955	2945	100
319	20250403	141000	76624515	2945	2945	2945	2945	0
320	20250403	140900	76624515	2945	2945	2945	2945	0
321	20250403	140800	76624515	2945	2940	2945	2940	500
322	20250403	140700	75153085	2940	2940	2940	2940	31
323	20250403	140600	75061945	2940	2940	2940	2940	0
324	20250403	140500	75061945	2940	2940	2940	2940	1
325	20250403	140400	75059005	2935	2935	2935	2935	0
326	20250403	140300	75059005	2935	2935	2935	2935	0
327	20250403	140200	75059005	2935	2935	2935	2935	0
328	20250403	140100	75059005	2935	2935	2935	2935	0
329	20250403	140000	75059005	2935	2935	2935	2935	0
330	20250403	135900	75059005	2935	2935	2935	2935	0
331	20250403	135800	75059005	2935	2935	2935	2935	0
332	20250403	135700	75059005	2935	2935	2935	2935	14
333	20250403	135600	75017915	2945	2945	2945	2945	1
334	20250403	135500	75014970	2945	2945	2945	2945	0
335	20250403	135400	75014970	2945	2945	2945	2945	0
336	20250403	135300	75014970	2945	2945	2945	2945	0
337	20250403	135200	75014970	2945	2945	2945	2945	2
338	20250403	135100	75009080	2945	2945	2945	2945	1
339	20250403	135000	75006135	2940	2940	2940	2940	0
340	20250403	134900	75006135	2940	2940	2940	2940	0
341	20250403	134800	75006135	2940	2940	2940	2940	0
342	20250403	134700	75006135	2940	2940	2940	2940	0
343	20250403	134600	75006135	2940	2930	2940	2930	4902
344	20250403	134500	60618735	2930	2930	2930	2930	0
345	20250403	134400	60618735	2930	2930	2930	2930	0
346	20250403	134300	60618735	2930	2930	2930	2930	0
347	20250403	134200	60618735	2930	2930	2930	2930	0
348	20250403	134100	60618735	2930	2930	2930	2930	0
349	20250403	134000	60618735	2930	2930	2930	2930	0
350	20250403	133900	60618735	2930	2930	2930	2930	0
351	20250403	133800	60618735	2930	2930	2930	2930	0
352	20250403	133700	60618735	2930	2930	2930	2930	5
353	20250403	133600	60604085	2935	2935	2935	2935	0
354	20250403	133500	60604085	2935	2935	2935	2935	0
355	20250403	133400	60604085	2935	2935	2935	2935	0
356	20250403	133300	60604085	2935	2935	2935	2935	0
357	20250403	133200	60604085	2935	2935	2935	2935	0
358	20250403	133100	60604085	2935	2930	2935	2930	500
359	20250403	133000	59137825	2930	2930	2930	2930	0
360	20250403	132900	59137825	2930	2930	2930	2930	0
361	20250403	132800	59137825	2930	2930	2930	2930	1
362	20250403	132700	59134895	2930	2930	2930	2930	0
363	20250403	132600	59134895	2930	2930	2930	2930	0
364	20250403	132500	59134895	2930	2930	2930	2930	0
365	20250403	132400	59134895	2930	2930	2930	2930	0
366	20250403	132300	59134895	2930	2930	2930	2930	0
367	20250403	132200	59134895	2930	2930	2930	2930	0
368	20250403	132100	59134895	2930	2930	2930	2930	0
369	20250403	132000	59134895	2930	2930	2930	2930	0
370	20250403	131900	59134895	2930	2930	2930	2930	0
371	20250403	131800	59134895	2930	2930	2930	2930	0
372	20250403	131700	59134895	2930	2930	2930	2930	0
373	20250403	131600	59134895	2930	2930	2930	2930	0
374	20250403	131500	59134895	2930	2930	2930	2930	0
375	20250403	131400	59134895	2930	2930	2930	2930	0
376	20250403	131300	59134895	2930	2930	2930	2930	1
377	20250403	131200	59131965	2920	2920	2920	2920	50
378	20250403	131100	58985965	2930	2930	2930	2930	0
379	20250403	131000	58985965	2930	2930	2930	2930	0
380	20250403	130900	58985965	2930	2930	2930	2930	0
381	20250403	130800	58985965	2930	2930	2930	2930	3
382	20250403	130700	58977175	2930	2930	2930	2930	0
383	20250403	130600	58977175	2930	2930	2930	2930	0
384	20250403	130500	58977175	2930	2930	2930	2930	0
385	20250403	130400	58977175	2930	2930	2930	2930	0
386	20250403	130300	58977175	2930	2930	2930	2930	0
387	20250403	130200	58977175	2930	2930	2930	2930	0
388	20250403	130100	58977175	2930	2930	2930	2930	0
389	20250403	130000	58977175	2930	2930	2930	2930	0
390	20250403	125900	58977175	2930	2930	2930	2930	0
391	20250403	125800	58977175	2930	2930	2935	2930	290
392	20250403	125700	58127095	2920	2920	2920	2920	304
393	20250403	125600	57239415	2920	2920	2920	2920	0
394	20250403	125500	57239415	2920	2930	2930	2920	18
395	20250403	125400	57186835	2930	2930	2930	2930	0
396	20250403	125300	57186835	2930	2930	2930	2930	0
397	20250403	125200	57186835	2930	2930	2930	2930	0
398	20250403	125100	57186835	2930	2930	2930	2930	0
399	20250403	125000	57186835	2930	2930	2930	2930	0
400	20250403	124900	57186835	2930	2930	2930	2930	99
401	20250403	124800	56896765	2930	2930	2930	2930	0
402	20250403	124700	56896765	2930	2930	2930	2930	0
403	20250403	124600	56896765	2930	2935	2935	2930	3
404	20250403	124500	56887970	2930	2930	2930	2930	0
405	20250403	124400	56887970	2930	2930	2930	2930	0
406	20250403	124300	56887970	2930	2930	2930	2930	0
407	20250403	124200	56887970	2930	2930	2930	2930	0
408	20250403	124100	56887970	2930	2930	2930	2930	0
409	20250403	124000	56887970	2930	2930	2930	2930	0
410	20250403	123900	56887970	2930	2930	2930	2930	0
411	20250403	123800	56887970	2930	2930	2930	2930	0
412	20250403	123700	56887970	2930	2930	2930	2930	0
413	20250403	123600	56887970	2930	2930	2930	2930	0
414	20250403	123500	56887970	2930	2930	2930	2930	0
415	20250403	123400	56887970	2930	2930	2930	2930	166
416	20250403	123300	56401590	2920	2920	2920	2920	0
417	20250403	123200	56401590	2920	2920	2920	2920	32
418	20250403	123100	56308150	2935	2930	2935	2930	121
419	20250403	123000	55953615	2920	2920	2920	2920	0
420	20250403	122900	55953615	2920	2920	2920	2920	3
421	20250403	122800	55944855	2930	2930	2930	2930	0
422	20250403	122700	55944855	2930	2930	2930	2930	0
423	20250403	122600	55944855	2930	2930	2930	2930	0
424	20250403	122500	55944855	2930	2930	2930	2930	0
425	20250403	122400	55944855	2930	2930	2930	2930	0
426	20250403	122300	55944855	2930	2930	2930	2930	0
427	20250403	122200	55944855	2930	2930	2930	2930	153
428	20250403	122100	55496565	2920	2920	2920	2920	0
429	20250403	122000	55496565	2920	2920	2920	2920	0
430	20250403	121900	55496565	2920	2920	2920	2920	0
431	20250403	121800	55496565	2920	2925	2925	2920	1500
432	20250403	121700	51115785	2935	2935	2935	2935	0
433	20250403	121600	51115785	2935	2935	2935	2935	0
434	20250403	121500	51115785	2935	2935	2935	2935	0
435	20250403	121400	51115785	2935	2935	2935	2935	0
436	20250403	121300	51115785	2935	2935	2935	2935	0
437	20250403	121200	51115785	2935	2935	2935	2935	6
438	20250403	121100	51098175	2930	2930	2930	2930	0
439	20250403	121000	51098175	2930	2930	2930	2930	0
440	20250403	120900	51098175	2930	2930	2930	2930	0
441	20250403	120800	51098175	2930	2930	2930	2930	0
442	20250403	120700	51098175	2930	2930	2930	2930	13
443	20250403	120600	51060085	2930	2930	2930	2930	0
444	20250403	120500	51060085	2930	2930	2930	2930	0
445	20250403	120400	51060085	2930	2930	2930	2930	0
446	20250403	120300	51060085	2930	2930	2930	2930	0
447	20250403	120200	51060085	2930	2925	2930	2925	131
448	20250403	120100	50676615	2920	2920	2920	2920	0
449	20250403	120000	50676615	2920	2920	2920	2920	97
450	20250403	115900	50393375	2920	2920	2920	2920	0
451	20250403	115800	50393375	2920	2920	2920	2920	0
452	20250403	115700	50393375	2920	2920	2920	2920	0
453	20250403	115600	50393375	2920	2920	2920	2920	0
454	20250403	115500	50393375	2920	2920	2920	2920	0
455	20250403	115400	50393375	2920	2920	2920	2920	0
456	20250403	115300	50393375	2920	2920	2920	2920	0
457	20250403	115200	50393375	2920	2920	2920	2920	0
458	20250403	115100	50393375	2920	2920	2920	2920	0
459	20250403	115000	50393375	2920	2920	2920	2920	0
460	20250403	114900	50393375	2920	2915	2920	2915	284
461	20250403	114800	49565310	2915	2915	2915	2915	0
462	20250403	114700	49565310	2915	2915	2915	2915	0
463	20250403	114600	49565310	2915	2915	2915	2915	2
464	20250403	114500	49559480	2910	2910	2910	2910	0
465	20250403	114400	49559480	2910	2910	2910	2910	0
466	20250403	114300	49559480	2910	2915	2915	2910	1574
467	20250403	114200	44979135	2915	2915	2915	2915	0
468	20250403	114100	44979135	2915	2915	2915	2915	0
469	20250403	114000	44979135	2915	2915	2915	2915	0
470	20250403	113900	44979135	2915	2915	2915	2915	0
471	20250403	113800	44979135	2915	2915	2915	2915	0
472	20250403	113700	44979135	2915	2915	2915	2915	0
473	20250403	113600	44979135	2915	2915	2915	2915	0
474	20250403	113500	44979135	2915	2915	2915	2915	0
475	20250403	113400	44979135	2915	2915	2915	2915	0
476	20250403	113300	44979135	2915	2915	2915	2915	0
477	20250403	113200	44979135	2915	2915	2915	2915	0
478	20250403	113100	44979135	2915	2915	2915	2915	0
479	20250403	113000	44979135	2915	2915	2915	2915	1
480	20250403	112900	44976220	2915	2920	2920	2915	12
481	20250403	112800	44941235	2930	2930	2930	2930	1
482	20250403	112700	44938305	2920	2920	2920	2920	0
483	20250403	112600	44938305	2920	2920	2920	2920	700
484	20250403	112500	42894305	2920	2920	2920	2920	0
485	20250403	112400	42894305	2920	2920	2925	2920	270
486	20250403	112300	42105735	2920	2920	2920	2920	0
487	20250403	112200	42105735	2920	2920	2920	2920	0
488	20250403	112100	42105735	2920	2920	2920	2920	0
489	20250403	112000	42105735	2920	2920	2920	2920	0
490	20250403	111900	42105735	2920	2920	2920	2920	0
491	20250403	111800	42105735	2920	2920	2920	2920	0
492	20250403	111700	42105735	2920	2920	2920	2920	0
493	20250403	111600	42105735	2920	2920	2920	2920	0
494	20250403	111500	42105735	2920	2920	2920	2920	0
495	20250403	111400	42105735	2920	2920	2920	2920	0
496	20250403	111300	42105735	2920	2920	2920	2920	0
497	20250403	111200	42105735	2920	2920	2920	2920	0
498	20250403	111100	42105735	2920	2920	2920	2920	0
499	20250403	111000	42105735	2920	2920	2920	2920	0
500	20250403	110900	42105735	2920	2920	2920	2920	4
501	20250403	110800	42094055	2920	2920	2920	2920	0
502	20250403	110700	42094055	2920	2920	2920	2920	0
503	20250403	110600	42094055	2920	2920	2920	2920	0
504	20250403	110500	42094055	2920	2920	2920	2920	0
505	20250403	110400	42094055	2920	2920	2920	2920	24
506	20250403	110300	42023975	2920	2920	2920	2920	0
507	20250403	110200	42023975	2920	2915	2920	2915	220
508	20250403	110100	41382670	2910	2910	2910	2910	0
509	20250403	110000	41382670	2910	2910	2910	2910	0
510	20250403	105900	41382670	2910	2910	2910	2910	0
511	20250403	105800	41382670	2910	2910	2910	2910	0
512	20250403	105700	41382670	2910	2910	2910	2910	0
513	20250403	105600	41382670	2910	2910	2910	2910	0
514	20250403	105500	41382670	2910	2910	2910	2910	0
515	20250403	105400	41382670	2910	2910	2910	2910	3
516	20250403	105300	41373940	2910	2910	2910	2910	0
517	20250403	105200	41373940	2910	2910	2910	2910	0
518	20250403	105100	41373940	2910	2910	2910	2910	0
519	20250403	105000	41373940	2910	2910	2910	2910	0
520	20250403	104900	41373940	2910	2910	2910	2910	0
521	20250403	104800	41373940	2910	2915	2915	2910	130
522	20250403	104700	40995295	2920	2920	2920	2920	70
523	20250403	104600	40790895	2925	2925	2925	2925	0
524	20250403	104500	40790895	2925	2920	2925	2915	31
525	20250403	104400	40700485	2920	2920	2920	2920	0
526	20250403	104300	40700485	2920	2920	2920	2920	0
527	20250403	104200	40700485	2920	2920	2920	2920	47
528	20250403	104100	40563245	2920	2920	2920	2920	0
529	20250403	104000	40563245	2920	2920	2920	2920	0
530	20250403	103900	40563245	2920	2920	2920	2920	99
531	20250403	103800	40274165	2930	2930	2930	2930	0
532	20250403	103700	40274165	2930	2930	2930	2930	0
533	20250403	103600	40274165	2930	2925	2930	2925	24
534	20250403	103500	40203960	2925	2925	2925	2925	10
535	20250403	103400	40174710	2930	2930	2930	2930	0
536	20250403	103300	40174710	2930	2930	2930	2930	0
537	20250403	103200	40174710	2930	2930	2930	2930	3
538	20250403	103100	40165920	2930	2930	2930	2930	0
539	20250403	103000	40165920	2930	2930	2930	2930	7
540	20250403	102900	40145410	2930	2930	2930	2930	1
541	20250403	102800	40142480	2925	2925	2925	2925	80
542	20250403	102700	39908480	2930	2930	2930	2930	0
543	20250403	102600	39908480	2930	2930	2930	2930	0
544	20250403	102500	39908480	2930	2930	2930	2930	0
545	20250403	102400	39908480	2930	2930	2930	2930	0
546	20250403	102300	39908480	2930	2930	2930	2930	0
547	20250403	102200	39908480	2930	2930	2930	2930	0
548	20250403	102100	39908480	2930	2930	2930	2930	0
549	20250403	102000	39908480	2930	2930	2930	2930	1
550	20250403	101900	39905550	2930	2930	2930	2930	6
551	20250403	101800	39887970	2935	2935	2935	2935	111
552	20250403	101700	39562185	2935	2935	2935	2935	0
553	20250403	101600	39562185	2935	2930	2935	2930	71
554	20250403	101500	39354145	2920	2920	2920	2920	315
555	20250403	101400	38434345	2935	2925	2935	2925	71
556	20250403	101300	38226270	2925	2925	2925	2925	0
557	20250403	101200	38226270	2925	2925	2925	2925	0
558	20250403	101100	38226270	2925	2920	2925	2920	455
559	20250403	101000	36897430	2920	2920	2920	2920	0
560	20250403	100900	36897430	2920	2920	2920	2920	4
561	20250403	100800	36885750	2915	2915	2915	2915	12
562	20250403	100700	36850770	2920	2920	2920	2920	0
563	20250403	100600	36850770	2920	2920	2920	2920	0
564	20250403	100500	36850770	2920	2920	2920	2920	1
565	20250403	100400	36847850	2915	2915	2915	2915	16
566	20250403	100300	36801210	2925	2920	2925	2920	2
567	20250403	100200	36795365	2920	2920	2920	2920	0
568	20250403	100100	36795365	2920	2920	2920	2920	21
569	20250403	100000	36734045	2925	2925	2925	2925	0
570	20250403	095900	36734045	2925	2925	2925	2925	0
571	20250403	095800	36734045	2925	2925	2925	2925	1
572	20250403	095700	36731120	2920	2920	2920	2920	1
573	20250403	095600	36728200	2930	2930	2930	2930	0
574	20250403	095500	36728200	2930	2930	2930	2930	0
575	20250403	095400	36728200	2930	2930	2930	2930	0
576	20250403	095300	36728200	2930	2930	2930	2930	0
577	20250403	095200	36728200	2930	2925	2930	2925	3500
578	20250403	095100	26473485	2930	2905	2930	2905	1105
579	20250403	095000	23254615	2900	2890	2900	2885	2109
580	20250403	094900	17145025	2900	2900	2900	2900	497
581	20250403	094800	15703725	2895	2905	2905	2895	2700
582	20250403	094700	7878700	2915	2915	2915	2915	1
583	20250403	094600	7875785	2915	2915	2915	2915	0
584	20250403	094500	7875785	2915	2910	2915	2905	130
585	20250403	094400	7497805	2915	2915	2915	2915	2
586	20250403	094300	7491975	2915	2915	2915	2915	0
587	20250403	094200	7491975	2915	2915	2915	2915	0
588	20250403	094100	7491975	2915	2910	2915	2910	23
589	20250403	094000	7425010	2910	2905	2910	2905	35
590	20250403	093900	7323315	2905	2905	2905	2905	99
591	20250403	093800	7035720	2900	2900	2900	2900	0
592	20250403	093700	7035720	2900	2900	2900	2900	10
593	20250403	093600	7006720	2900	2900	2900	2900	0
594	20250403	093500	7006720	2900	2900	2900	2900	0
595	20250403	093400	7006720	2900	2900	2900	2900	0
596	20250403	093300	7006720	2900	2900	2900	2900	0
597	20250403	093200	7006720	2900	2900	2900	2900	60
598	20250403	093100	6832720	2905	2905	2905	2905	0
599	20250403	093000	6832720	2905	2905	2905	2905	0
600	20250403	092900	6832720	2905	2905	2905	2905	100
601	20250403	092800	6542220	2925	2925	2925	2925	0
602	20250403	092700	6542220	2925	2925	2925	2925	0
603	20250403	092600	6542220	2925	2925	2925	2925	10
604	20250403	092500	6512970	2930	2930	2930	2930	0
605	20250403	092400	6512970	2930	2930	2930	2930	0
606	20250403	092300	6512970	2930	2930	2930	2930	0
607	20250403	092200	6512970	2930	2930	2930	2930	0
608	20250403	092100	6512970	2930	2930	2930	2930	0
609	20250403	092000	6512970	2930	2930	2930	2930	0
610	20250403	091900	6512970	2930	2930	2930	2930	0
611	20250403	091800	6512970	2930	2930	2930	2930	0
612	20250403	091700	6512970	2930	2930	2930	2930	0
613	20250403	091600	6512970	2930	2930	2930	2930	0
614	20250403	091500	6512970	2930	2930	2930	2930	0
615	20250403	091400	6512970	2930	2915	2930	2915	177
616	20250403	091300	5996165	2915	2915	2915	2915	0
617	20250403	091200	5996165	2915	2915	2915	2915	0
618	20250403	091100	5996165	2915	2915	2915	2915	0
619	20250403	091000	5996165	2915	2915	2915	2915	100
620	20250403	090900	5704665	2930	2930	2930	2930	1
621	20250403	090800	5701735	2915	2935	2935	2915	72
622	20250403	090700	5491715	2920	2920	2920	2920	20
623	20250403	090600	5433315	2935	2935	2935	2935	4
624	20250403	090500	5421575	2915	2915	2915	2910	372
625	20250403	090400	4337280	2880	2880	2880	2880	0
626	20250403	090300	4337280	2880	2880	2880	2880	0
627	20250403	090200	4337280	2880	2880	2880	2880	0
628	20250403	090100	4337280	2880	2880	2880	2880	392
629	20250403	090000	3208320	2880	2880	2880	2880	1114