KissMeData/066670/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	192700	34801760	2940	2940	2940	2940	1226
3	20250418	192600	34801760	2940	2940	2940	2940	0
4	20250418	192500	34801760	2940	2940	2940	2940	0
5	20250418	192400	34801760	2940	2940	2940	2940	0
6	20250418	192300	34801760	2940	2940	2940	2940	0
7	20250418	192200	34801760	2940	2940	2940	2940	0
8	20250418	192100	34801760	2940	2940	2940	2940	0
9	20250418	192000	34801760	2940	2940	2940	2940	0
10	20250418	191900	34801760	2940	2940	2940	2940	0
11	20250418	191800	34801760	2940	2940	2940	2940	0
12	20250418	191700	34801760	2940	2940	2940	2940	0
13	20250418	191600	34801760	2940	2940	2940	2940	0
14	20250418	191500	34801760	2940	2940	2940	2940	0
15	20250418	191400	34801760	2940	2940	2940	2940	0
16	20250418	191300	34801760	2940	2940	2940	2940	0
17	20250418	191200	34801760	2940	2940	2940	2940	0
18	20250418	191100	34801760	2940	2940	2940	2940	0
19	20250418	191000	34801760	2940	2940	2940	2940	0
20	20250418	190900	34801760	2940	2940	2940	2940	0
21	20250418	190800	34801760	2940	2940	2940	2940	0
22	20250418	190700	34801760	2940	2940	2940	2940	0
23	20250418	190600	34801760	2940	2940	2940	2940	0
24	20250418	190500	34801760	2940	2940	2940	2940	0
25	20250418	190400	34801760	2940	2940	2940	2940	0
26	20250418	190300	34801760	2940	2940	2940	2940	0
27	20250418	190200	34801760	2940	2940	2940	2940	0
28	20250418	190100	34801760	2940	2940	2940	2940	0
29	20250418	190000	34801760	2940	2940	2940	2940	0
30	20250418	185900	34801760	2940	2940	2940	2940	0
31	20250418	185800	34801760	2940	2940	2940	2940	0
32	20250418	185700	34801760	2940	2940	2940	2940	1226
33	20250418	185600	34801760	2940	2940	2940	2940	0
34	20250418	185500	34801760	2940	2940	2940	2940	0
35	20250418	185400	34801760	2940	2940	2940	2940	0
36	20250418	185300	34801760	2940	2940	2940	2940	0
37	20250418	185200	34801760	2940	2940	2940	2940	0
38	20250418	185100	34801760	2940	2940	2940	2940	0
39	20250418	185000	34801760	2940	2940	2940	2940	0
40	20250418	184900	34801760	2940	2940	2940	2940	0
41	20250418	184800	34801760	2940	2940	2940	2940	0
42	20250418	184700	34801760	2940	2940	2940	2940	0
43	20250418	184600	34801760	2940	2940	2940	2940	0
44	20250418	184500	34801760	2940	2940	2940	2940	0
45	20250418	184400	34801760	2940	2940	2940	2940	0
46	20250418	184300	34801760	2940	2940	2940	2940	0
47	20250418	184200	34801760	2940	2940	2940	2940	0
48	20250418	184100	34801760	2940	2940	2940	2940	0
49	20250418	184000	34801760	2940	2940	2940	2940	0
50	20250418	183900	34801760	2940	2940	2940	2940	0
51	20250418	183800	34801760	2940	2940	2940	2940	0
52	20250418	183700	34801760	2940	2940	2940	2940	0
53	20250418	183600	34801760	2940	2940	2940	2940	0
54	20250418	183500	34801760	2940	2940	2940	2940	0
55	20250418	183400	34801760	2940	2940	2940	2940	0
56	20250418	183300	34801760	2940	2940	2940	2940	0
57	20250418	183200	34801760	2940	2940	2940	2940	0
58	20250418	183100	34801760	2940	2940	2940	2940	0
59	20250418	183000	34801760	2940	2940	2940	2940	0
60	20250418	182900	34801760	2940	2940	2940	2940	0
61	20250418	182800	34801760	2940	2940	2940	2940	0
62	20250418	182700	34801760	2940	2940	2940	2940	1226
63	20250418	182600	34801760	2940	2940	2940	2940	0
64	20250418	182500	34801760	2940	2940	2940	2940	0
65	20250418	182400	34801760	2940	2940	2940	2940	0
66	20250418	182300	34801760	2940	2940	2940	2940	0
67	20250418	182200	34801760	2940	2940	2940	2940	0
68	20250418	182100	34801760	2940	2940	2940	2940	0
69	20250418	182000	34801760	2940	2940	2940	2940	0
70	20250418	181900	34801760	2940	2940	2940	2940	0
71	20250418	181800	34801760	2940	2940	2940	2940	0
72	20250418	181700	34801760	2940	2940	2940	2940	0
73	20250418	181600	34801760	2940	2940	2940	2940	0
74	20250418	181500	34801760	2940	2940	2940	2940	0
75	20250418	181400	34801760	2940	2940	2940	2940	0
76	20250418	181300	34801760	2940	2940	2940	2940	0
77	20250418	181200	34801760	2940	2940	2940	2940	0
78	20250418	181100	34801760	2940	2940	2940	2940	0
79	20250418	181000	34801760	2940	2940	2940	2940	0
80	20250418	180900	34801760	2940	2940	2940	2940	0
81	20250418	180800	34801760	2940	2940	2940	2940	0
82	20250418	180700	34801760	2940	2940	2940	2940	0
83	20250418	180600	34801760	2940	2940	2940	2940	0
84	20250418	180500	34801760	2940	2940	2940	2940	0
85	20250418	180400	34801760	2940	2940	2940	2940	0
86	20250418	180300	34801760	2940	2940	2940	2940	0
87	20250418	180200	34801760	2940	2940	2940	2940	0
88	20250418	180100	34801760	2940	2940	2940	2940	0
89	20250418	180000	34801760	2940	2940	2940	2940	0
90	20250418	175900	34801760	2940	2940	2940	2940	0
91	20250418	175800	34801760	2940	2940	2940	2940	0
92	20250418	175700	34801760	2940	2940	2940	2940	1226
93	20250418	175600	34801760	2940	2940	2940	2940	0
94	20250418	175500	34801760	2940	2940	2940	2940	0
95	20250418	175400	34801760	2940	2940	2940	2940	0
96	20250418	175300	34801760	2940	2940	2940	2940	0
97	20250418	175200	34801760	2940	2940	2940	2940	0
98	20250418	175100	34801760	2940	2940	2940	2940	0
99	20250418	175000	34801760	2940	2940	2940	2940	0
100	20250418	174900	34801760	2940	2940	2940	2940	0
101	20250418	174800	34801760	2940	2940	2940	2940	0
102	20250418	174700	34801760	2940	2940	2940	2940	0
103	20250418	174600	34801760	2940	2940	2940	2940	0
104	20250418	174500	34801760	2940	2940	2940	2940	0
105	20250418	174400	34801760	2940	2940	2940	2940	0
106	20250418	174300	34801760	2940	2940	2940	2940	0
107	20250418	174200	34801760	2940	2940	2940	2940	0
108	20250418	174100	34801760	2940	2940	2940	2940	0
109	20250418	174000	34801760	2940	2940	2940	2940	0
110	20250418	173900	34801760	2940	2940	2940	2940	0
111	20250418	173800	34801760	2940	2940	2940	2940	0
112	20250418	173700	34801760	2940	2940	2940	2940	0
113	20250418	173600	34801760	2940	2940	2940	2940	0
114	20250418	173500	34801760	2940	2940	2940	2940	0
115	20250418	173400	34801760	2940	2940	2940	2940	0
116	20250418	173300	34801760	2940	2940	2940	2940	0
117	20250418	173200	34801760	2940	2940	2940	2940	0
118	20250418	173100	34801760	2940	2940	2940	2940	0
119	20250418	173000	34801760	2940	2940	2940	2940	0
120	20250418	172900	34801760	2940	2940	2940	2940	0
121	20250418	172800	34801760	2940	2940	2940	2940	0
122	20250418	172700	34801760	2940	2940	2940	2940	1226
123	20250418	172600	34801760	2940	2940	2940	2940	0
124	20250418	172500	34801760	2940	2940	2940	2940	0
125	20250418	172400	34801760	2940	2940	2940	2940	0
126	20250418	172300	34801760	2940	2940	2940	2940	0
127	20250418	172200	34801760	2940	2940	2940	2940	0
128	20250418	172100	34801760	2940	2940	2940	2940	0
129	20250418	172000	34801760	2940	2940	2940	2940	0
130	20250418	171900	34801760	2940	2940	2940	2940	0
131	20250418	171800	34801760	2940	2940	2940	2940	0
132	20250418	171700	34801760	2940	2940	2940	2940	0
133	20250418	171600	34801760	2940	2940	2940	2940	0
134	20250418	171500	34801760	2940	2940	2940	2940	0
135	20250418	171400	34801760	2940	2940	2940	2940	0
136	20250418	171300	34801760	2940	2940	2940	2940	0
137	20250418	171200	34801760	2940	2940	2940	2940	0
138	20250418	171100	34801760	2940	2940	2940	2940	0
139	20250418	171000	34801760	2940	2940	2940	2940	0
140	20250418	170900	34801760	2940	2940	2940	2940	0
141	20250418	170800	34801760	2940	2940	2940	2940	0
142	20250418	170700	34801760	2940	2940	2940	2940	0
143	20250418	170600	34801760	2940	2940	2940	2940	0
144	20250418	170500	34801760	2940	2940	2940	2940	0
145	20250418	170400	34801760	2940	2940	2940	2940	0
146	20250418	170300	34801760	2940	2940	2940	2940	0
147	20250418	170200	34801760	2940	2940	2940	2940	0
148	20250418	170100	34801760	2940	2940	2940	2940	0
149	20250418	170000	34801760	2940	2940	2940	2940	0
150	20250418	165900	34801760	2940	2940	2940	2940	0
151	20250418	165800	34801760	2940	2940	2940	2940	0
152	20250418	165700	34801760	2940	2940	2940	2940	1226
153	20250418	165600	34801760	2940	2940	2940	2940	0
154	20250418	165500	34801760	2940	2940	2940	2940	0
155	20250418	165400	34801760	2940	2940	2940	2940	0
156	20250418	165300	34801760	2940	2940	2940	2940	0
157	20250418	165200	34801760	2940	2940	2940	2940	0
158	20250418	165100	34801760	2940	2940	2940	2940	0
159	20250418	165000	34801760	2940	2940	2940	2940	0
160	20250418	164900	34801760	2940	2940	2940	2940	0
161	20250418	164800	34801760	2940	2940	2940	2940	0
162	20250418	164700	34801760	2940	2940	2940	2940	0
163	20250418	164600	34801760	2940	2940	2940	2940	0
164	20250418	164500	34801760	2940	2940	2940	2940	0
165	20250418	164400	34801760	2940	2940	2940	2940	0
166	20250418	164300	34801760	2940	2940	2940	2940	0
167	20250418	164200	34801760	2940	2940	2940	2940	0
168	20250418	164100	34801760	2940	2940	2940	2940	0
169	20250418	164000	34801760	2940	2940	2940	2940	0
170	20250418	163900	34801760	2940	2940	2940	2940	0
171	20250418	163800	34801760	2940	2940	2940	2940	0
172	20250418	163700	34801760	2940	2940	2940	2940	0
173	20250418	163600	34801760	2940	2940	2940	2940	0
174	20250418	163500	34801760	2940	2940	2940	2940	0
175	20250418	163400	34801760	2940	2940	2940	2940	0
176	20250418	163300	34801760	2940	2940	2940	2940	0
177	20250418	163200	34801760	2940	2940	2940	2940	0
178	20250418	163100	34801760	2940	2940	2940	2940	0
179	20250418	163000	34801760	2940	2940	2940	2940	0
180	20250418	162900	34801760	2940	2940	2940	2940	0
181	20250418	162800	34801760	2940	2940	2940	2940	0
182	20250418	162700	34801760	2940	2940	2940	2940	1226
183	20250418	162600	34801760	2940	2940	2940	2940	0
184	20250418	162500	34801760	2940	2940	2940	2940	0
185	20250418	162400	34801760	2940	2940	2940	2940	0
186	20250418	162300	34801760	2940	2940	2940	2940	0
187	20250418	162200	34801760	2940	2940	2940	2940	0
188	20250418	162100	34801760	2940	2940	2940	2940	0
189	20250418	162000	34801760	2940	2940	2940	2940	0
190	20250418	161900	34801760	2940	2940	2940	2940	0
191	20250418	161800	34801760	2940	2940	2940	2940	0
192	20250418	161700	34801760	2940	2940	2940	2940	0
193	20250418	161600	34801760	2940	2940	2940	2940	0
194	20250418	161500	34801760	2940	2940	2940	2940	0
195	20250418	161400	34801760	2940	2940	2940	2940	0
196	20250418	161300	34801760	2940	2940	2940	2940	0
197	20250418	161200	34801760	2940	2940	2940	2940	0
198	20250418	161100	34801760	2940	2940	2940	2940	0
199	20250418	161000	34801760	2940	2940	2940	2940	0
200	20250418	160900	34801760	2940	2940	2940	2940	0
201	20250418	160800	34801760	2940	2940	2940	2940	0
202	20250418	160700	34801760	2940	2940	2940	2940	0
203	20250418	160600	34801760	2940	2940	2940	2940	0
204	20250418	160500	34801760	2940	2940	2940	2940	0
205	20250418	160400	34801760	2940	2940	2940	2940	0
206	20250418	160300	34801760	2940	2940	2940	2940	0
207	20250418	160200	34801760	2940	2940	2940	2940	0
208	20250418	160100	34801760	2940	2940	2940	2940	0
209	20250418	160000	34801760	2940	2940	2940	2940	0
210	20250418	155900	34801760	2940	2940	2940	2940	0
211	20250418	155800	34801760	2940	2940	2940	2940	0
212	20250418	155700	34801760	2940	2940	2940	2940	1226
213	20250418	155600	34801760	2940	2940	2940	2940	0
214	20250418	155500	34801760	2940	2940	2940	2940	0
215	20250418	155400	34801760	2940	2940	2940	2940	0
216	20250418	155300	34801760	2940	2940	2940	2940	0
217	20250418	155200	34801760	2940	2940	2940	2940	0
218	20250418	155100	34801760	2940	2940	2940	2940	0
219	20250418	155000	34801760	2940	2940	2940	2940	0
220	20250418	154900	34801760	2940	2940	2940	2940	0
221	20250418	154800	34801760	2940	2940	2940	2940	0
222	20250418	154700	34801760	2940	2940	2940	2940	0
223	20250418	154600	34801760	2940	2940	2940	2940	0
224	20250418	154500	34801760	2940	2940	2940	2940	0
225	20250418	154400	34801760	2940	2940	2940	2940	0
226	20250418	154300	34801760	2940	2940	2940	2940	0
227	20250418	154200	34801760	2940	2940	2940	2940	0
228	20250418	154100	34801760	2940	2940	2940	2940	0
229	20250418	154000	34801760	2940	2940	2940	2940	0
230	20250418	153900	34801760	2940	2940	2940	2940	0
231	20250418	153800	34801760	2940	2940	2940	2940	0
232	20250418	153700	34801760	2940	2940	2940	2940	0
233	20250418	153600	34801760	2940	2940	2940	2940	0
234	20250418	153500	34801760	2940	2940	2940	2940	0
235	20250418	153400	34801760	2940	2940	2940	2940	0
236	20250418	153300	34801760	2940	2940	2940	2940	0
237	20250418	153200	34801760	2940	2940	2940	2940	0
238	20250418	153100	34801760	2940	2940	2940	2940	0
239	20250418	153000	34801760	2940	2940	2940	2940	1226
240	20250418	152900	31197320	2950	2950	2950	2950	0
241	20250418	152800	31197320	2950	2950	2950	2950	0
242	20250418	152700	31197320	2950	2950	2950	2950	0
243	20250418	152600	31197320	2950	2950	2950	2950	0
244	20250418	152500	31197320	2950	2950	2950	2950	0
245	20250418	152400	31197320	2950	2950	2950	2950	0
246	20250418	152300	31197320	2950	2950	2950	2950	0
247	20250418	152200	31197320	2950	2950	2950	2950	0
248	20250418	152100	31197320	2950	2950	2950	2950	0
249	20250418	152000	31197320	2950	2950	2950	2950	0
250	20250418	151900	31197320	2950	2950	2950	2950	1
251	20250418	151800	31194370	2950	2935	2950	2935	58
252	20250418	151700	31024020	2950	2950	2950	2950	0
253	20250418	151600	31024020	2950	2945	2950	2945	50
254	20250418	151500	30876730	2945	2945	2945	2945	0
255	20250418	151400	30876730	2945	2945	2945	2945	0
256	20250418	151300	30876730	2945	2945	2945	2945	0
257	20250418	151200	30876730	2945	2945	2945	2945	42
258	20250418	151100	30753040	2950	2950	2950	2950	0
259	20250418	151000	30753040	2950	2950	2950	2950	10
260	20250418	150900	30723540	2945	2945	2945	2945	0
261	20250418	150800	30723540	2945	2945	2945	2945	42
262	20250418	150700	30599850	2930	2950	2950	2930	1028
263	20250418	150600	27583535	2950	2950	2950	2950	109
264	20250418	150500	27261985	2960	2960	2960	2960	0
265	20250418	150400	27261985	2960	2960	2960	2960	0
266	20250418	150300	27261985	2960	2960	2960	2960	0
267	20250418	150200	27261985	2960	2960	2960	2960	3
268	20250418	150100	27253105	2955	2955	2955	2955	0
269	20250418	150000	27253105	2955	2955	2955	2955	0
270	20250418	145900	27253105	2955	2955	2955	2955	472
271	20250418	145800	25858345	2955	2955	2955	2955	0
272	20250418	145700	25858345	2955	2955	2955	2955	2
273	20250418	145600	25852435	2960	2960	2960	2960	0
274	20250418	145500	25852435	2960	2960	2960	2960	0
275	20250418	145400	25852435	2960	2960	2960	2960	0
276	20250418	145300	25852435	2960	2960	2960	2960	39
277	20250418	145200	25736995	2970	2970	2970	2970	0
278	20250418	145100	25736995	2970	2970	2970	2970	100
279	20250418	145000	25439995	2970	2970	2970	2970	0
280	20250418	144900	25439995	2970	2970	2970	2970	0
281	20250418	144800	25439995	2970	2965	2970	2965	90
282	20250418	144700	25172785	2970	2970	2970	2970	0
283	20250418	144600	25172785	2970	2970	2970	2970	0
284	20250418	144500	25172785	2970	2970	2970	2970	0
285	20250418	144400	25172785	2970	2970	2970	2970	0
286	20250418	144300	25172785	2970	2970	2970	2970	0
287	20250418	144200	25172785	2970	2970	2970	2970	0
288	20250418	144100	25172785	2970	2970	2970	2970	0
289	20250418	144000	25172785	2970	2970	2970	2970	0
290	20250418	143900	25172785	2970	2970	2970	2970	5
291	20250418	143800	25157935	2955	2955	2955	2955	0
292	20250418	143700	25157935	2955	2955	2955	2955	0
293	20250418	143600	25157935	2955	2955	2955	2955	0
294	20250418	143500	25157935	2955	2955	2955	2955	0
295	20250418	143400	25157935	2955	2960	2960	2955	100
296	20250418	143300	24862355	2970	2970	2970	2970	0
297	20250418	143200	24862355	2970	2970	2970	2970	0
298	20250418	143100	24862355	2970	2970	2970	2970	0
299	20250418	143000	24862355	2970	2970	2970	2970	0
300	20250418	142900	24862355	2970	2970	2970	2970	0
301	20250418	142800	24862355	2970	2970	2970	2970	0
302	20250418	142700	24862355	2970	2970	2970	2970	0
303	20250418	142600	24862355	2970	2970	2970	2970	6
304	20250418	142500	24844535	2960	2960	2960	2960	0
305	20250418	142400	24844535	2960	2960	2960	2960	0
306	20250418	142300	24844535	2960	2960	2960	2960	0
307	20250418	142200	24844535	2960	2960	2960	2960	0
308	20250418	142100	24844535	2960	2960	2960	2960	0
309	20250418	142000	24844535	2960	2960	2960	2960	0
310	20250418	141900	24844535	2960	2960	2960	2960	0
311	20250418	141800	24844535	2960	2960	2960	2960	0
312	20250418	141700	24844535	2960	2960	2960	2960	0
313	20250418	141600	24844535	2960	2960	2960	2960	0
314	20250418	141500	24844535	2960	2960	2960	2960	835
315	20250418	141400	22372935	2975	2975	2975	2975	0
316	20250418	141300	22372935	2975	2975	2975	2975	0
317	20250418	141200	22372935	2975	2975	2975	2975	0
318	20250418	141100	22372935	2975	2975	2975	2975	0
319	20250418	141000	22372935	2975	2975	2975	2975	0
320	20250418	140900	22372935	2975	2975	2975	2975	0
321	20250418	140800	22372935	2975	2975	2975	2975	0
322	20250418	140700	22372935	2975	2975	2975	2975	0
323	20250418	140600	22372935	2975	2975	2975	2975	0
324	20250418	140500	22372935	2975	2975	2975	2975	0
325	20250418	140400	22372935	2975	2975	2975	2975	0
326	20250418	140300	22372935	2975	2975	2975	2975	0
327	20250418	140200	22372935	2975	2975	2975	2975	0
328	20250418	140100	22372935	2975	2975	2975	2975	0
329	20250418	140000	22372935	2975	2975	2975	2975	0
330	20250418	135900	22372935	2975	2975	2975	2975	0
331	20250418	135800	22372935	2975	2975	2975	2975	0
332	20250418	135700	22372935	2975	2975	2975	2975	5
333	20250418	135600	22358060	2965	2965	2965	2965	0
334	20250418	135500	22358060	2965	2970	2970	2965	363
335	20250418	135400	21281580	2965	2965	2965	2965	0
336	20250418	135300	21281580	2965	2965	2965	2965	0
337	20250418	135200	21281580	2965	2965	2965	2965	0
338	20250418	135100	21281580	2965	2965	2965	2965	0
339	20250418	135000	21281580	2965	2965	2965	2965	0
340	20250418	134900	21281580	2965	2965	2965	2965	50
341	20250418	134800	21133330	2970	2970	2970	2970	0
342	20250418	134700	21133330	2970	2970	2970	2970	74
343	20250418	134600	20913550	2970	2975	2975	2970	44
344	20250418	134500	20782670	2975	2975	2975	2975	0
345	20250418	134400	20782670	2975	2975	2975	2975	0
346	20250418	134300	20782670	2975	2975	2975	2975	0
347	20250418	134200	20782670	2975	2975	2975	2975	0
348	20250418	134100	20782670	2975	2975	2975	2975	0
349	20250418	134000	20782670	2975	2975	2975	2975	0
350	20250418	133900	20782670	2975	2975	2975	2975	0
351	20250418	133800	20782670	2975	2975	2975	2975	0
352	20250418	133700	20782670	2975	2975	2975	2975	0
353	20250418	133600	20782670	2975	2975	2975	2975	0
354	20250418	133500	20782670	2975	2975	2975	2975	0
355	20250418	133400	20782670	2975	2975	2975	2975	0
356	20250418	133300	20782670	2975	2975	2975	2975	0
357	20250418	133200	20782670	2975	2975	2975	2975	10
358	20250418	133100	20752920	2975	2975	2975	2975	0
359	20250418	133000	20752920	2975	2975	2975	2975	0
360	20250418	132900	20752920	2975	2975	2975	2975	0
361	20250418	132800	20752920	2975	2970	2975	2970	100
362	20250418	132700	20455895	2970	2970	2970	2970	0
363	20250418	132600	20455895	2970	2970	2970	2970	0
364	20250418	132500	20455895	2970	2970	2970	2970	0
365	20250418	132400	20455895	2970	2970	2970	2970	0
366	20250418	132300	20455895	2970	2970	2970	2970	0
367	20250418	132200	20455895	2970	2970	2970	2970	0
368	20250418	132100	20455895	2970	2970	2970	2970	0
369	20250418	132000	20455895	2970	2970	2970	2970	1
370	20250418	131900	20452925	2975	2975	2975	2975	0
371	20250418	131800	20452925	2975	2975	2975	2975	0
372	20250418	131700	20452925	2975	2975	2975	2975	0
373	20250418	131600	20452925	2975	2975	2975	2975	0
374	20250418	131500	20452925	2975	2975	2975	2975	0
375	20250418	131400	20452925	2975	2975	2975	2975	0
376	20250418	131300	20452925	2975	2975	2975	2975	0
377	20250418	131200	20452925	2975	2975	2975	2975	0
378	20250418	131100	20452925	2975	2975	2975	2975	4
379	20250418	131000	20441025	2975	2975	2975	2975	0
380	20250418	130900	20441025	2975	2975	2975	2975	0
381	20250418	130800	20441025	2975	2975	2975	2975	0
382	20250418	130700	20441025	2975	2980	2980	2975	8
383	20250418	130600	20417205	2980	2980	2980	2980	12
384	20250418	130500	20381445	2980	2980	2980	2980	14
385	20250418	130400	20339725	2980	2980	2980	2980	0
386	20250418	130300	20339725	2980	2980	2980	2980	0
387	20250418	130200	20339725	2980	2980	2980	2980	0
388	20250418	130100	20339725	2980	2980	2980	2980	0
389	20250418	130000	20339725	2980	2980	2980	2980	0
390	20250418	125900	20339725	2980	2980	2980	2980	1
391	20250418	125800	20336745	2980	2980	2980	2980	2
392	20250418	125700	20330785	2965	2965	2965	2965	12
393	20250418	125600	20295205	2980	2980	2980	2980	3
394	20250418	125500	20286265	2980	2980	2980	2980	6
395	20250418	125400	20268385	2980	2975	2980	2975	15
396	20250418	125300	20223725	2965	2965	2965	2965	0
397	20250418	125200	20223725	2965	2965	2965	2965	0
398	20250418	125100	20223725	2965	2965	2965	2965	0
399	20250418	125000	20223725	2965	2965	2965	2965	0
400	20250418	124900	20223725	2965	2965	2965	2965	468
401	20250418	124800	18836105	2975	2975	2975	2975	1
402	20250418	124700	18833130	2980	2980	2980	2980	0
403	20250418	124600	18833130	2980	2980	2980	2980	0
404	20250418	124500	18833130	2980	2980	2980	2980	0
405	20250418	124400	18833130	2980	2980	2980	2980	0
406	20250418	124300	18833130	2980	2980	2980	2980	0
407	20250418	124200	18833130	2980	2980	2980	2980	0
408	20250418	124100	18833130	2980	2980	2980	2980	0
409	20250418	124000	18833130	2980	2980	2980	2980	0
410	20250418	123900	18833130	2980	2980	2980	2980	0
411	20250418	123800	18833130	2980	2980	2980	2980	0
412	20250418	123700	18833130	2980	2980	2980	2980	0
413	20250418	123600	18833130	2980	2980	2980	2980	5
414	20250418	123500	18818230	2980	2980	2980	2980	0
415	20250418	123400	18818230	2980	2980	2980	2980	0
416	20250418	123300	18818230	2980	2980	2980	2980	0
417	20250418	123200	18818230	2980	2980	2980	2980	0
418	20250418	123100	18818230	2980	2980	2980	2980	0
419	20250418	123000	18818230	2980	2980	2980	2980	0
420	20250418	122900	18818230	2980	2980	2980	2980	0
421	20250418	122800	18818230	2980	2980	2980	2980	0
422	20250418	122700	18818230	2980	2980	2980	2980	0
423	20250418	122600	18818230	2980	2970	2980	2970	20
424	20250418	122500	18758810	2960	2960	2960	2960	1
425	20250418	122400	18755850	2965	2965	2965	2965	0
426	20250418	122300	18755850	2965	2965	2965	2965	158
427	20250418	122200	18287380	2960	2960	2960	2960	0
428	20250418	122100	18287380	2960	2960	2960	2960	0
429	20250418	122000	18287380	2960	2960	2960	2960	0
430	20250418	121900	18287380	2960	2960	2960	2960	0
431	20250418	121800	18287380	2960	2960	2960	2960	0
432	20250418	121700	18287380	2960	2980	2980	2960	6
433	20250418	121600	18269520	2975	2975	2975	2975	0
434	20250418	121500	18269520	2975	2975	2975	2975	0
435	20250418	121400	18269520	2975	2975	2975	2975	0
436	20250418	121300	18269520	2975	2975	2975	2975	20
437	20250418	121200	18210020	2975	2970	2975	2970	1588
438	20250418	121100	13488075	2970	2970	2970	2970	0
439	20250418	121000	13488075	2970	2970	2970	2970	0
440	20250418	120900	13488075	2970	2970	2970	2970	0
441	20250418	120800	13488075	2970	2970	2970	2970	0
442	20250418	120700	13488075	2970	2970	2970	2970	0
443	20250418	120600	13488075	2970	2970	2970	2970	0
444	20250418	120500	13488075	2970	2970	2970	2970	0
445	20250418	120400	13488075	2970	2970	2970	2970	0
446	20250418	120300	13488075	2970	2970	2970	2970	0
447	20250418	120200	13488075	2970	2970	2970	2970	0
448	20250418	120100	13488075	2970	2970	2970	2970	0
449	20250418	120000	13488075	2970	2970	2970	2970	0
450	20250418	115900	13488075	2970	2970	2970	2970	5
451	20250418	115800	13473225	2970	2970	2970	2970	0
452	20250418	115700	13473225	2970	2970	2970	2970	0
453	20250418	115600	13473225	2970	2970	2970	2970	0
454	20250418	115500	13473225	2970	2970	2970	2970	0
455	20250418	115400	13473225	2970	2970	2970	2970	0
456	20250418	115300	13473225	2970	2970	2970	2970	0
457	20250418	115200	13473225	2970	2970	2970	2970	0
458	20250418	115100	13473225	2970	2970	2970	2970	0
459	20250418	115000	13473225	2970	2955	2970	2955	150
460	20250418	114900	13029825	2970	2970	2970	2970	5
461	20250418	114800	13014975	2955	2955	2955	2955	0
462	20250418	114700	13014975	2955	2955	2955	2955	0
463	20250418	114600	13014975	2955	2955	2955	2955	0
464	20250418	114500	13014975	2955	2955	2955	2955	0
465	20250418	114400	13014975	2955	2955	2955	2955	0
466	20250418	114300	13014975	2955	2955	2955	2955	0
467	20250418	114200	13014975	2955	2955	2955	2955	0
468	20250418	114100	13014975	2955	2955	2955	2955	0
469	20250418	114000	13014975	2955	2955	2955	2955	0
470	20250418	113900	13014975	2955	2955	2955	2955	0
471	20250418	113800	13014975	2955	2955	2955	2955	0
472	20250418	113700	13014975	2955	2955	2955	2955	0
473	20250418	113600	13014975	2955	2955	2955	2955	1
474	20250418	113500	13012020	2970	2970	2970	2970	7
475	20250418	113400	12991230	2970	2970	2970	2970	0
476	20250418	113300	12991230	2970	2970	2970	2970	0
477	20250418	113200	12991230	2970	2970	2970	2970	0
478	20250418	113100	12991230	2970	2970	2970	2970	0
479	20250418	113000	12991230	2970	2970	2970	2970	0
480	20250418	112900	12991230	2970	2970	2970	2970	0
481	20250418	112800	12991230	2970	2970	2970	2970	0
482	20250418	112700	12991230	2970	2970	2970	2970	0
483	20250418	112600	12991230	2970	2970	2970	2970	0
484	20250418	112500	12991230	2970	2970	2970	2970	0
485	20250418	112400	12991230	2970	2970	2970	2970	0
486	20250418	112300	12991230	2970	2970	2970	2970	0
487	20250418	112200	12991230	2970	2970	2970	2970	0
488	20250418	112100	12991230	2970	2970	2970	2970	0
489	20250418	112000	12991230	2970	2970	2970	2970	0
490	20250418	111900	12991230	2970	2970	2970	2970	0
491	20250418	111800	12991230	2970	2970	2970	2970	8
492	20250418	111700	12967470	2955	2955	2955	2955	200
493	20250418	111600	12376470	2970	2965	2970	2965	10
494	20250418	111500	12346810	2960	2960	2960	2960	0
495	20250418	111400	12346810	2960	2955	2960	2955	108
496	20250418	111300	12027290	2970	2970	2970	2970	0
497	20250418	111200	12027290	2970	2970	2970	2970	0
498	20250418	111100	12027290	2970	2970	2970	2970	0
499	20250418	111000	12027290	2970	2970	2970	2970	0
500	20250418	110900	12027290	2970	2970	2970	2970	10
501	20250418	110800	11997590	2970	2970	2970	2970	0
502	20250418	110700	11997590	2970	2970	2970	2970	0
503	20250418	110600	11997590	2970	2970	2970	2970	1
504	20250418	110500	11994620	2955	2955	2955	2955	0
505	20250418	110400	11994620	2955	2955	2955	2955	0
506	20250418	110300	11994620	2955	2955	2955	2955	42
507	20250418	110200	11870510	2965	2965	2965	2965	0
508	20250418	110100	11870510	2965	2965	2965	2965	0
509	20250418	110000	11870510	2965	2965	2965	2965	0
510	20250418	105900	11870510	2965	2965	2965	2965	0
511	20250418	105800	11870510	2965	2965	2965	2965	0
512	20250418	105700	11870510	2965	2965	2965	2965	0
513	20250418	105600	11870510	2965	2965	2965	2965	0
514	20250418	105500	11870510	2965	2965	2965	2965	0
515	20250418	105400	11870510	2965	2965	2965	2965	0
516	20250418	105300	11870510	2965	2965	2965	2965	0
517	20250418	105200	11870510	2965	2965	2965	2965	40
518	20250418	105100	11751910	2965	2965	2965	2965	0
519	20250418	105000	11751910	2965	2965	2965	2965	0
520	20250418	104900	11751910	2965	2965	2965	2965	18
521	20250418	104800	11698540	2965	2965	2965	2965	0
522	20250418	104700	11698540	2965	2965	2965	2965	0
523	20250418	104600	11698540	2965	2965	2965	2965	0
524	20250418	104500	11698540	2965	2965	2965	2965	0
525	20250418	104400	11698540	2965	2965	2965	2965	0
526	20250418	104300	11698540	2965	2965	2965	2965	0
527	20250418	104200	11698540	2965	2965	2965	2965	0
528	20250418	104100	11698540	2965	2965	2965	2965	0
529	20250418	104000	11698540	2965	2965	2965	2965	0
530	20250418	103900	11698540	2965	2965	2965	2965	0
531	20250418	103800	11698540	2965	2965	2965	2965	0
532	20250418	103700	11698540	2965	2965	2965	2965	0
533	20250418	103600	11698540	2965	2965	2965	2965	0
534	20250418	103500	11698540	2965	2965	2965	2965	0
535	20250418	103400	11698540	2965	2965	2965	2965	0
536	20250418	103300	11698540	2965	2965	2965	2965	0
537	20250418	103200	11698540	2965	2965	2965	2965	0
538	20250418	103100	11698540	2965	2965	2965	2965	0
539	20250418	103000	11698540	2965	2965	2965	2965	0
540	20250418	102900	11698540	2965	2965	2965	2965	0
541	20250418	102800	11698540	2965	2965	2965	2965	239
542	20250418	102700	10989905	2965	2960	2965	2960	103
543	20250418	102600	10685010	2960	2960	2960	2960	0
544	20250418	102500	10685010	2960	2960	2960	2960	0
545	20250418	102400	10685010	2960	2960	2960	2960	0
546	20250418	102300	10685010	2960	2960	2960	2960	0
547	20250418	102200	10685010	2960	2960	2960	2960	1
548	20250418	102100	10682050	2975	2975	2975	2975	0
549	20250418	102000	10682050	2975	2975	2975	2975	0
550	20250418	101900	10682050	2975	2975	2975	2975	0
551	20250418	101800	10682050	2975	2975	2975	2975	0
552	20250418	101700	10682050	2975	2975	2975	2975	7
553	20250418	101600	10661225	2960	2960	2960	2960	0
554	20250418	101500	10661225	2960	2960	2960	2960	0
555	20250418	101400	10661225	2960	2960	2960	2960	0
556	20250418	101300	10661225	2960	2960	2960	2960	0
557	20250418	101200	10661225	2960	2970	2975	2960	33
558	20250418	101100	10563235	2960	2960	2960	2960	0
559	20250418	101000	10563235	2960	2960	2960	2960	0
560	20250418	100900	10563235	2960	2960	2960	2960	1
561	20250418	100800	10560275	2975	2975	2975	2975	0
562	20250418	100700	10560275	2975	2975	2975	2975	0
563	20250418	100600	10560275	2975	2975	2975	2975	0
564	20250418	100500	10560275	2975	2975	2975	2975	0
565	20250418	100400	10560275	2975	2975	2975	2975	0
566	20250418	100300	10560275	2975	2975	2975	2975	0
567	20250418	100200	10560275	2975	2975	2975	2975	0
568	20250418	100100	10560275	2975	2975	2975	2975	0
569	20250418	100000	10560275	2975	2975	2975	2975	0
570	20250418	095900	10560275	2975	2975	2975	2975	0
571	20250418	095800	10560275	2975	2975	2975	2975	0
572	20250418	095700	10560275	2975	2975	2975	2975	0
573	20250418	095600	10560275	2975	2975	2975	2975	0
574	20250418	095500	10560275	2975	2975	2975	2975	0
575	20250418	095400	10560275	2975	2975	2975	2975	0
576	20250418	095300	10560275	2975	2975	2975	2975	0
577	20250418	095200	10560275	2975	2975	2975	2975	0
578	20250418	095100	10560275	2975	2975	2975	2975	0
579	20250418	095000	10560275	2975	2975	2975	2975	0
580	20250418	094900	10560275	2975	2975	2975	2975	0
581	20250418	094800	10560275	2975	2975	2975	2975	0
582	20250418	094700	10560275	2975	2975	2975	2975	100
583	20250418	094600	10262775	2955	2955	2955	2955	30
584	20250418	094500	10174125	2980	2980	2980	2980	0
585	20250418	094400	10174125	2980	2980	2980	2980	0
586	20250418	094300	10174125	2980	2980	2980	2980	0
587	20250418	094200	10174125	2980	2980	2980	2980	0
588	20250418	094100	10174125	2980	2965	2980	2965	300
589	20250418	094000	9283425	2955	2955	2955	2955	0
590	20250418	093900	9283425	2955	2955	2955	2955	0
591	20250418	093800	9283425	2955	2955	2955	2955	0
592	20250418	093700	9283425	2955	2955	2955	2955	0
593	20250418	093600	9283425	2955	2955	2955	2955	0
594	20250418	093500	9283425	2955	2955	2955	2955	0
595	20250418	093400	9283425	2955	2955	2955	2955	0
596	20250418	093300	9283425	2955	2955	2955	2955	0
597	20250418	093200	9283425	2955	2955	2955	2955	144
598	20250418	093100	8857905	2955	2950	2955	2950	16
599	20250418	093000	8810700	2950	2950	2950	2950	198
600	20250418	092900	8226600	2950	2950	2950	2950	0
601	20250418	092800	8226600	2950	2950	2950	2950	500
602	20250418	092700	6751600	2950	2950	2950	2950	0
603	20250418	092600	6751600	2950	2955	2955	2950	303
604	20250418	092500	5857745	2960	2960	2960	2960	0
605	20250418	092400	5857745	2960	2960	2960	2960	1
606	20250418	092300	5854785	2980	2975	2980	2975	200
607	20250418	092200	5258945	2980	2980	2980	2980	100
608	20250418	092100	4960945	2985	2985	2985	2985	0
609	20250418	092000	4960945	2985	2975	2985	2975	400
610	20250418	091900	3769715	2980	2975	2980	2975	100
611	20250418	091800	3472055	2980	2980	2980	2980	0
612	20250418	091700	3472055	2980	2980	2980	2980	0
613	20250418	091600	3472055	2980	2975	2980	2975	400
614	20250418	091500	2280225	2980	2980	2980	2980	0
615	20250418	091400	2280225	2980	2960	2980	2960	210
616	20250418	091300	1655855	2945	2945	2945	2945	0
617	20250418	091200	1655855	2945	2945	2945	2945	0
618	20250418	091100	1655855	2945	2945	2945	2945	0
619	20250418	091000	1655855	2945	2945	2945	2945	7
620	20250418	090900	1635240	2950	2950	2950	2950	0
621	20250418	090800	1635240	2950	2950	2950	2950	0
622	20250418	090700	1635240	2950	2950	2950	2950	0
623	20250418	090600	1635240	2950	2980	2980	2950	3
624	20250418	090500	1626360	2955	2955	2955	2955	102
625	20250418	090400	1324950	2980	2980	2980	2980	0
626	20250418	090300	1324950	2980	2980	2980	2980	1
627	20250418	090200	1321970	2960	2960	2960	2960	0
628	20250418	090100	1321970	2960	2960	2960	2960	47
629	20250418	090000	1182850	2960	2985	2985	2960	397