KissMeData/066700/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192600	120868415	2930	2930	2930	2930	66
3	20250402	192500	120868415	2930	2930	2930	2930	0
4	20250402	192400	120868415	2930	2930	2930	2930	0
5	20250402	192300	120868415	2930	2930	2930	2930	0
6	20250402	192200	120868415	2930	2930	2930	2930	0
7	20250402	192100	120868415	2930	2930	2930	2930	0
8	20250402	192000	120868415	2930	2930	2930	2930	0
9	20250402	191900	120868415	2930	2930	2930	2930	0
10	20250402	191800	120868415	2930	2930	2930	2930	0
11	20250402	191700	120868415	2930	2930	2930	2930	0
12	20250402	191600	120868415	2930	2930	2930	2930	0
13	20250402	191500	120868415	2930	2930	2930	2930	0
14	20250402	191400	120868415	2930	2930	2930	2930	0
15	20250402	191300	120868415	2930	2930	2930	2930	0
16	20250402	191200	120868415	2930	2930	2930	2930	0
17	20250402	191100	120868415	2930	2930	2930	2930	0
18	20250402	191000	120868415	2930	2930	2930	2930	0
19	20250402	190900	120868415	2930	2930	2930	2930	0
20	20250402	190800	120868415	2930	2930	2930	2930	0
21	20250402	190700	120868415	2930	2930	2930	2930	0
22	20250402	190600	120868415	2930	2930	2930	2930	0
23	20250402	190500	120868415	2930	2930	2930	2930	0
24	20250402	190400	120868415	2930	2930	2930	2930	0
25	20250402	190300	120868415	2930	2930	2930	2930	0
26	20250402	190200	120868415	2930	2930	2930	2930	0
27	20250402	190100	120868415	2930	2930	2930	2930	0
28	20250402	190000	120868415	2930	2930	2930	2930	0
29	20250402	185900	120868415	2930	2930	2930	2930	0
30	20250402	185800	120868415	2930	2930	2930	2930	0
31	20250402	185700	120868415	2930	2930	2930	2930	0
32	20250402	185600	120868415	2930	2930	2930	2930	66
33	20250402	185500	120868415	2930	2930	2930	2930	0
34	20250402	185400	120868415	2930	2930	2930	2930	0
35	20250402	185300	120868415	2930	2930	2930	2930	0
36	20250402	185200	120868415	2930	2930	2930	2930	0
37	20250402	185100	120868415	2930	2930	2930	2930	0
38	20250402	185000	120868415	2930	2930	2930	2930	0
39	20250402	184900	120868415	2930	2930	2930	2930	0
40	20250402	184800	120868415	2930	2930	2930	2930	0
41	20250402	184700	120868415	2930	2930	2930	2930	0
42	20250402	184600	120868415	2930	2930	2930	2930	0
43	20250402	184500	120868415	2930	2930	2930	2930	0
44	20250402	184400	120868415	2930	2930	2930	2930	0
45	20250402	184300	120868415	2930	2930	2930	2930	0
46	20250402	184200	120868415	2930	2930	2930	2930	0
47	20250402	184100	120868415	2930	2930	2930	2930	0
48	20250402	184000	120868415	2930	2930	2930	2930	0
49	20250402	183900	120868415	2930	2930	2930	2930	0
50	20250402	183800	120868415	2930	2930	2930	2930	0
51	20250402	183700	120868415	2930	2930	2930	2930	0
52	20250402	183600	120868415	2930	2930	2930	2930	0
53	20250402	183500	120868415	2930	2930	2930	2930	0
54	20250402	183400	120868415	2930	2930	2930	2930	0
55	20250402	183300	120868415	2930	2930	2930	2930	0
56	20250402	183200	120868415	2930	2930	2930	2930	0
57	20250402	183100	120868415	2930	2930	2930	2930	0
58	20250402	183000	120868415	2930	2930	2930	2930	0
59	20250402	182900	120868415	2930	2930	2930	2930	0
60	20250402	182800	120868415	2930	2930	2930	2930	0
61	20250402	182700	120868415	2930	2930	2930	2930	0
62	20250402	182600	120868415	2930	2930	2930	2930	66
63	20250402	182500	120868415	2930	2930	2930	2930	0
64	20250402	182400	120868415	2930	2930	2930	2930	0
65	20250402	182300	120868415	2930	2930	2930	2930	0
66	20250402	182200	120868415	2930	2930	2930	2930	0
67	20250402	182100	120868415	2930	2930	2930	2930	0
68	20250402	182000	120868415	2930	2930	2930	2930	0
69	20250402	181900	120868415	2930	2930	2930	2930	0
70	20250402	181800	120868415	2930	2930	2930	2930	0
71	20250402	181700	120868415	2930	2930	2930	2930	0
72	20250402	181600	120868415	2930	2930	2930	2930	0
73	20250402	181500	120868415	2930	2930	2930	2930	0
74	20250402	181400	120868415	2930	2930	2930	2930	0
75	20250402	181300	120868415	2930	2930	2930	2930	0
76	20250402	181200	120868415	2930	2930	2930	2930	0
77	20250402	181100	120868415	2930	2930	2930	2930	0
78	20250402	181000	120868415	2930	2930	2930	2930	0
79	20250402	180900	120868415	2930	2930	2930	2930	0
80	20250402	180800	120868415	2930	2930	2930	2930	0
81	20250402	180700	120868415	2930	2930	2930	2930	0
82	20250402	180600	120868415	2930	2930	2930	2930	0
83	20250402	180500	120868415	2930	2930	2930	2930	0
84	20250402	180400	120868415	2930	2930	2930	2930	0
85	20250402	180300	120868415	2930	2930	2930	2930	0
86	20250402	180200	120868415	2930	2930	2930	2930	0
87	20250402	180100	120868415	2930	2930	2930	2930	0
88	20250402	180000	120868415	2930	2930	2930	2930	0
89	20250402	175900	120868415	2930	2930	2930	2930	0
90	20250402	175800	120868415	2930	2930	2930	2930	0
91	20250402	175700	120868415	2930	2930	2930	2930	0
92	20250402	175600	120868415	2930	2930	2930	2930	66
93	20250402	175500	120868415	2930	2930	2930	2930	0
94	20250402	175400	120868415	2930	2930	2930	2930	0
95	20250402	175300	120868415	2930	2930	2930	2930	0
96	20250402	175200	120868415	2930	2930	2930	2930	0
97	20250402	175100	120868415	2930	2930	2930	2930	0
98	20250402	175000	120868415	2930	2930	2930	2930	0
99	20250402	174900	120868415	2930	2930	2930	2930	0
100	20250402	174800	120868415	2930	2930	2930	2930	0
101	20250402	174700	120868415	2930	2930	2930	2930	0
102	20250402	174600	120868415	2930	2930	2930	2930	0
103	20250402	174500	120868415	2930	2930	2930	2930	0
104	20250402	174400	120868415	2930	2930	2930	2930	0
105	20250402	174300	120868415	2930	2930	2930	2930	0
106	20250402	174200	120868415	2930	2930	2930	2930	0
107	20250402	174100	120868415	2930	2930	2930	2930	0
108	20250402	174000	120868415	2930	2930	2930	2930	0
109	20250402	173900	120868415	2930	2930	2930	2930	0
110	20250402	173800	120868415	2930	2930	2930	2930	0
111	20250402	173700	120868415	2930	2930	2930	2930	0
112	20250402	173600	120868415	2930	2930	2930	2930	0
113	20250402	173500	120868415	2930	2930	2930	2930	0
114	20250402	173400	120868415	2930	2930	2930	2930	0
115	20250402	173300	120868415	2930	2930	2930	2930	0
116	20250402	173200	120868415	2930	2930	2930	2930	0
117	20250402	173100	120868415	2930	2930	2930	2930	0
118	20250402	173000	120868415	2930	2930	2930	2930	0
119	20250402	172900	120868415	2930	2930	2930	2930	0
120	20250402	172800	120868415	2930	2930	2930	2930	0
121	20250402	172700	120868415	2930	2930	2930	2930	0
122	20250402	172600	120868415	2930	2930	2930	2930	66
123	20250402	172500	120868415	2930	2930	2930	2930	0
124	20250402	172400	120868415	2930	2930	2930	2930	0
125	20250402	172300	120868415	2930	2930	2930	2930	0
126	20250402	172200	120868415	2930	2930	2930	2930	0
127	20250402	172100	120868415	2930	2930	2930	2930	0
128	20250402	172000	120868415	2930	2930	2930	2930	0
129	20250402	171900	120868415	2930	2930	2930	2930	0
130	20250402	171800	120868415	2930	2930	2930	2930	0
131	20250402	171700	120868415	2930	2930	2930	2930	0
132	20250402	171600	120868415	2930	2930	2930	2930	0
133	20250402	171500	120868415	2930	2930	2930	2930	0
134	20250402	171400	120868415	2930	2930	2930	2930	0
135	20250402	171300	120868415	2930	2930	2930	2930	0
136	20250402	171200	120868415	2930	2930	2930	2930	0
137	20250402	171100	120868415	2930	2930	2930	2930	0
138	20250402	171000	120868415	2930	2930	2930	2930	0
139	20250402	170900	120868415	2930	2930	2930	2930	0
140	20250402	170800	120868415	2930	2930	2930	2930	0
141	20250402	170700	120868415	2930	2930	2930	2930	0
142	20250402	170600	120868415	2930	2930	2930	2930	0
143	20250402	170500	120868415	2930	2930	2930	2930	0
144	20250402	170400	120868415	2930	2930	2930	2930	0
145	20250402	170300	120868415	2930	2930	2930	2930	0
146	20250402	170200	120868415	2930	2930	2930	2930	0
147	20250402	170100	120868415	2930	2930	2930	2930	0
148	20250402	170000	120868415	2930	2930	2930	2930	0
149	20250402	165900	120868415	2930	2930	2930	2930	0
150	20250402	165800	120868415	2930	2930	2930	2930	0
151	20250402	165700	120868415	2930	2930	2930	2930	0
152	20250402	165600	120868415	2930	2930	2930	2930	66
153	20250402	165500	120868415	2930	2930	2930	2930	0
154	20250402	165400	120868415	2930	2930	2930	2930	0
155	20250402	165300	120868415	2930	2930	2930	2930	0
156	20250402	165200	120868415	2930	2930	2930	2930	0
157	20250402	165100	120868415	2930	2930	2930	2930	0
158	20250402	165000	120868415	2930	2930	2930	2930	0
159	20250402	164900	120868415	2930	2930	2930	2930	0
160	20250402	164800	120868415	2930	2930	2930	2930	0
161	20250402	164700	120868415	2930	2930	2930	2930	0
162	20250402	164600	120868415	2930	2930	2930	2930	0
163	20250402	164500	120868415	2930	2930	2930	2930	0
164	20250402	164400	120868415	2930	2930	2930	2930	0
165	20250402	164300	120868415	2930	2930	2930	2930	0
166	20250402	164200	120868415	2930	2930	2930	2930	0
167	20250402	164100	120868415	2930	2930	2930	2930	0
168	20250402	164000	120868415	2930	2930	2930	2930	0
169	20250402	163900	120868415	2930	2930	2930	2930	0
170	20250402	163800	120868415	2930	2930	2930	2930	0
171	20250402	163700	120868415	2930	2930	2930	2930	0
172	20250402	163600	120868415	2930	2930	2930	2930	0
173	20250402	163500	120868415	2930	2930	2930	2930	0
174	20250402	163400	120868415	2930	2930	2930	2930	0
175	20250402	163300	120868415	2930	2930	2930	2930	0
176	20250402	163200	120868415	2930	2930	2930	2930	0
177	20250402	163100	120868415	2930	2930	2930	2930	0
178	20250402	163000	120868415	2930	2930	2930	2930	0
179	20250402	162900	120868415	2930	2930	2930	2930	0
180	20250402	162800	120868415	2930	2930	2930	2930	0
181	20250402	162700	120868415	2930	2930	2930	2930	0
182	20250402	162600	120868415	2930	2930	2930	2930	66
183	20250402	162500	120868415	2930	2930	2930	2930	0
184	20250402	162400	120868415	2930	2930	2930	2930	0
185	20250402	162300	120868415	2930	2930	2930	2930	0
186	20250402	162200	120868415	2930	2930	2930	2930	0
187	20250402	162100	120868415	2930	2930	2930	2930	0
188	20250402	162000	120868415	2930	2930	2930	2930	0
189	20250402	161900	120868415	2930	2930	2930	2930	0
190	20250402	161800	120868415	2930	2930	2930	2930	0
191	20250402	161700	120868415	2930	2930	2930	2930	0
192	20250402	161600	120868415	2930	2930	2930	2930	0
193	20250402	161500	120868415	2930	2930	2930	2930	0
194	20250402	161400	120868415	2930	2930	2930	2930	0
195	20250402	161300	120868415	2930	2930	2930	2930	0
196	20250402	161200	120868415	2930	2930	2930	2930	0
197	20250402	161100	120868415	2930	2930	2930	2930	0
198	20250402	161000	120868415	2930	2930	2930	2930	0
199	20250402	160900	120868415	2930	2930	2930	2930	0
200	20250402	160800	120868415	2930	2930	2930	2930	0
201	20250402	160700	120868415	2930	2930	2930	2930	0
202	20250402	160600	120868415	2930	2930	2930	2930	0
203	20250402	160500	120868415	2930	2930	2930	2930	0
204	20250402	160400	120868415	2930	2930	2930	2930	0
205	20250402	160300	120868415	2930	2930	2930	2930	0
206	20250402	160200	120868415	2930	2930	2930	2930	0
207	20250402	160100	120868415	2930	2930	2930	2930	0
208	20250402	160000	120868415	2930	2930	2930	2930	0
209	20250402	155900	120868415	2930	2930	2930	2930	0
210	20250402	155800	120868415	2930	2930	2930	2930	0
211	20250402	155700	120868415	2930	2930	2930	2930	0
212	20250402	155600	120868415	2930	2930	2930	2930	66
213	20250402	155500	120868415	2930	2930	2930	2930	0
214	20250402	155400	120868415	2930	2930	2930	2930	0
215	20250402	155300	120868415	2930	2930	2930	2930	0
216	20250402	155200	120868415	2930	2930	2930	2930	0
217	20250402	155100	120868415	2930	2930	2930	2930	0
218	20250402	155000	120868415	2930	2930	2930	2930	0
219	20250402	154900	120868415	2930	2930	2930	2930	0
220	20250402	154800	120868415	2930	2930	2930	2930	0
221	20250402	154700	120868415	2930	2930	2930	2930	0
222	20250402	154600	120868415	2930	2930	2930	2930	0
223	20250402	154500	120868415	2930	2930	2930	2930	0
224	20250402	154400	120868415	2930	2930	2930	2930	0
225	20250402	154300	120868415	2930	2930	2930	2930	0
226	20250402	154200	120868415	2930	2930	2930	2930	0
227	20250402	154100	120868415	2930	2930	2930	2930	0
228	20250402	154000	120868415	2930	2930	2930	2930	0
229	20250402	153900	120868415	2930	2930	2930	2930	0
230	20250402	153800	120868415	2930	2930	2930	2930	0
231	20250402	153700	120868415	2930	2930	2930	2930	0
232	20250402	153600	120868415	2930	2930	2930	2930	0
233	20250402	153500	120868415	2930	2930	2930	2930	0
234	20250402	153400	120868415	2930	2930	2930	2930	0
235	20250402	153300	120868415	2930	2930	2930	2930	0
236	20250402	153200	120868415	2930	2930	2930	2930	0
237	20250402	153100	120868415	2930	2930	2930	2930	0
238	20250402	153000	120868415	2930	2930	2930	2930	66
239	20250402	152900	120675035	2920	2920	2920	2920	0
240	20250402	152800	120675035	2920	2920	2920	2920	0
241	20250402	152700	120675035	2920	2920	2920	2920	0
242	20250402	152600	120675035	2920	2920	2920	2920	0
243	20250402	152500	120675035	2920	2920	2920	2920	0
244	20250402	152400	120675035	2920	2920	2920	2920	0
245	20250402	152300	120675035	2920	2920	2920	2920	0
246	20250402	152200	120675035	2920	2920	2920	2920	0
247	20250402	152100	120675035	2920	2920	2920	2920	0
248	20250402	152000	120675035	2920	2920	2920	2920	0
249	20250402	151900	120675035	2920	2925	2930	2920	2531
250	20250402	151800	113277465	2925	2925	2925	2925	1
251	20250402	151700	113274540	2925	2925	2925	2925	0
252	20250402	151600	113274540	2925	2925	2925	2925	1
253	20250402	151500	113271615	2920	2920	2920	2920	541
254	20250402	151400	111691895	2920	2920	2920	2920	0
255	20250402	151300	111691895	2920	2920	2920	2920	0
256	20250402	151200	111691895	2920	2920	2920	2920	0
257	20250402	151100	111691895	2920	2920	2920	2920	0
258	20250402	151000	111691895	2920	2920	2920	2920	0
259	20250402	150900	111691895	2920	2920	2920	2920	0
260	20250402	150800	111691895	2920	2920	2920	2920	0
261	20250402	150700	111691895	2920	2920	2920	2920	0
262	20250402	150600	111691895	2920	2920	2920	2920	0
263	20250402	150500	111691895	2920	2920	2920	2920	83
264	20250402	150400	111449535	2920	2920	2920	2920	10
265	20250402	150300	111420335	2930	2930	2930	2930	0
266	20250402	150200	111420335	2930	2930	2930	2930	0
267	20250402	150100	111420335	2930	2930	2930	2930	0
268	20250402	150000	111420335	2930	2930	2930	2930	0
269	20250402	145900	111420335	2930	2925	2930	2925	22
270	20250402	145800	111355880	2925	2925	2925	2925	6
271	20250402	145700	111338330	2930	2930	2930	2930	1
272	20250402	145600	111335400	2925	2925	2925	2925	0
273	20250402	145500	111335400	2925	2925	2925	2925	0
274	20250402	145400	111335400	2925	2925	2925	2925	17
275	20250402	145300	111285675	2930	2930	2930	2930	0
276	20250402	145200	111285675	2930	2930	2930	2930	0
277	20250402	145100	111285675	2930	2930	2930	2930	0
278	20250402	145000	111285675	2930	2930	2930	2930	1
279	20250402	144900	111282745	2925	2925	2925	2925	0
280	20250402	144800	111282745	2925	2925	2925	2925	0
281	20250402	144700	111282745	2925	2925	2925	2925	0
282	20250402	144600	111282745	2925	2925	2925	2925	0
283	20250402	144500	111282745	2925	2925	2925	2925	0
284	20250402	144400	111282745	2925	2925	2925	2925	0
285	20250402	144300	111282745	2925	2925	2925	2925	0
286	20250402	144200	111282745	2925	2925	2925	2925	1
287	20250402	144100	111279820	2930	2930	2930	2930	3
288	20250402	144000	111271030	2930	2930	2930	2930	3
289	20250402	143900	111262240	2935	2935	2935	2935	0
290	20250402	143800	111262240	2935	2935	2935	2935	0
291	20250402	143700	111262240	2935	2935	2935	2935	0
292	20250402	143600	111262240	2935	2935	2935	2935	0
293	20250402	143500	111262240	2935	2935	2935	2935	0
294	20250402	143400	111262240	2935	2935	2935	2935	1
295	20250402	143300	111259305	2940	2940	2940	2940	0
296	20250402	143200	111259305	2940	2935	2940	2935	63
297	20250402	143100	111074395	2935	2930	2935	2930	113
298	20250402	143000	110743165	2930	2930	2930	2930	0
299	20250402	142900	110743165	2930	2930	2930	2930	0
300	20250402	142800	110743165	2930	2930	2930	2930	0
301	20250402	142700	110743165	2930	2930	2930	2930	0
302	20250402	142600	110743165	2930	2930	2930	2930	0
303	20250402	142500	110743165	2930	2930	2930	2930	1
304	20250402	142400	110740235	2930	2930	2930	2930	0
305	20250402	142300	110740235	2930	2925	2930	2925	9
306	20250402	142200	110713905	2930	2930	2930	2930	0
307	20250402	142100	110713905	2930	2930	2930	2930	0
308	20250402	142000	110713905	2930	2930	2930	2930	0
309	20250402	141900	110713905	2930	2930	2930	2930	0
310	20250402	141800	110713905	2930	2930	2930	2930	0
311	20250402	141700	110713905	2930	2930	2930	2930	0
312	20250402	141600	110713905	2930	2930	2930	2930	0
313	20250402	141500	110713905	2930	2930	2930	2930	840
314	20250402	141400	108252705	2925	2925	2925	2925	0
315	20250402	141300	108252705	2925	2925	2925	2925	0
316	20250402	141200	108252705	2925	2925	2925	2925	0
317	20250402	141100	108252705	2925	2925	2925	2925	0
318	20250402	141000	108252705	2925	2925	2925	2925	0
319	20250402	140900	108252705	2925	2925	2925	2925	0
320	20250402	140800	108252705	2925	2925	2925	2925	1
321	20250402	140700	108249780	2930	2930	2930	2930	7
322	20250402	140600	108229270	2930	2930	2930	2930	0
323	20250402	140500	108229270	2930	2930	2930	2930	0
324	20250402	140400	108229270	2930	2930	2930	2930	522
325	20250402	140300	106699810	2935	2935	2935	2935	0
326	20250402	140200	106699810	2935	2935	2935	2935	0
327	20250402	140100	106699810	2935	2935	2935	2935	0
328	20250402	140000	106699810	2935	2935	2935	2935	0
329	20250402	135900	106699810	2935	2935	2935	2935	0
330	20250402	135800	106699810	2935	2935	2935	2935	0
331	20250402	135700	106699810	2935	2935	2935	2935	1
332	20250402	135600	106696875	2930	2930	2930	2930	0
333	20250402	135500	106696875	2930	2930	2930	2930	0
334	20250402	135400	106696875	2930	2930	2930	2930	4322
335	20250402	135300	94033415	2935	2935	2935	2935	2
336	20250402	135200	94027545	2930	2930	2930	2930	0
337	20250402	135100	94027545	2930	2930	2930	2930	658
338	20250402	135000	92099605	2935	2935	2935	2935	0
339	20250402	134900	92099605	2935	2935	2935	2935	0
340	20250402	134800	92099605	2935	2935	2935	2935	0
341	20250402	134700	92099605	2935	2935	2935	2935	0
342	20250402	134600	92099605	2935	2935	2935	2935	4
343	20250402	134500	92087865	2930	2930	2930	2930	0
344	20250402	134400	92087865	2930	2930	2930	2930	0
345	20250402	134300	92087865	2930	2930	2930	2930	0
346	20250402	134200	92087865	2930	2930	2930	2930	0
347	20250402	134100	92087865	2930	2930	2930	2930	0
348	20250402	134000	92087865	2930	2930	2930	2930	781
349	20250402	133900	89799535	2940	2940	2940	2940	0
350	20250402	133800	89799535	2940	2940	2940	2940	0
351	20250402	133700	89799535	2940	2940	2940	2940	0
352	20250402	133600	89799535	2940	2940	2940	2940	1
353	20250402	133500	89796595	2935	2935	2935	2935	0
354	20250402	133400	89796595	2935	2935	2935	2935	199
355	20250402	133300	89212530	2935	2935	2935	2935	0
356	20250402	133200	89212530	2935	2935	2935	2935	0
357	20250402	133100	89212530	2935	2935	2935	2935	0
358	20250402	133000	89212530	2935	2935	2935	2935	0
359	20250402	132900	89212530	2935	2935	2935	2935	0
360	20250402	132800	89212530	2935	2935	2935	2935	0
361	20250402	132700	89212530	2935	2935	2935	2935	0
362	20250402	132600	89212530	2935	2935	2935	2935	0
363	20250402	132500	89212530	2935	2935	2935	2935	0
364	20250402	132400	89212530	2935	2935	2935	2935	2681
365	20250402	132300	81343795	2935	2935	2935	2935	0
366	20250402	132200	81343795	2935	2935	2935	2935	0
367	20250402	132100	81343795	2935	2935	2935	2935	0
368	20250402	132000	81343795	2935	2935	2935	2935	0
369	20250402	131900	81343795	2935	2935	2935	2935	0
370	20250402	131800	81343795	2935	2935	2935	2935	0
371	20250402	131700	81343795	2935	2935	2935	2935	0
372	20250402	131600	81343795	2935	2935	2935	2935	0
373	20250402	131500	81343795	2935	2935	2935	2935	0
374	20250402	131400	81343795	2935	2935	2935	2935	0
375	20250402	131300	81343795	2935	2935	2935	2935	0
376	20250402	131200	81343795	2935	2935	2935	2935	0
377	20250402	131100	81343795	2935	2935	2935	2935	0
378	20250402	131000	81343795	2935	2935	2935	2935	0
379	20250402	130900	81343795	2935	2935	2935	2935	0
380	20250402	130800	81343795	2935	2935	2935	2935	6
381	20250402	130700	81326185	2935	2935	2935	2935	0
382	20250402	130600	81326185	2935	2935	2935	2935	1
383	20250402	130500	81323250	2935	2935	2935	2935	0
384	20250402	130400	81323250	2935	2935	2935	2935	1
385	20250402	130300	81320315	2930	2935	2935	2930	21
386	20250402	130200	81258705	2930	2930	2930	2930	0
387	20250402	130100	81258705	2930	2930	2930	2930	0
388	20250402	130000	81258705	2930	2930	2930	2930	15
389	20250402	125900	81214755	2935	2935	2935	2935	0
390	20250402	125800	81214755	2935	2935	2935	2935	0
391	20250402	125700	81214755	2935	2935	2935	2935	0
392	20250402	125600	81214755	2935	2935	2935	2935	0
393	20250402	125500	81214755	2935	2935	2935	2935	0
394	20250402	125400	81214755	2935	2935	2935	2935	0
395	20250402	125300	81214755	2935	2935	2935	2935	10
396	20250402	125200	81185405	2935	2935	2935	2935	0
397	20250402	125100	81185405	2935	2935	2935	2935	0
398	20250402	125000	81185405	2935	2935	2935	2935	0
399	20250402	124900	81185405	2935	2935	2935	2935	0
400	20250402	124800	81185405	2935	2935	2935	2935	0
401	20250402	124700	81185405	2935	2935	2935	2935	0
402	20250402	124600	81185405	2935	2935	2935	2935	0
403	20250402	124500	81185405	2935	2935	2935	2935	0
404	20250402	124400	81185405	2935	2935	2935	2935	0
405	20250402	124300	81185405	2935	2935	2935	2935	0
406	20250402	124200	81185405	2935	2935	2935	2935	1
407	20250402	124100	81182470	2935	2935	2935	2935	0
408	20250402	124000	81182470	2935	2935	2935	2935	0
409	20250402	123900	81182470	2935	2935	2935	2935	0
410	20250402	123800	81182470	2935	2935	2935	2935	0
411	20250402	123700	81182470	2935	2935	2935	2935	0
412	20250402	123600	81182470	2935	2935	2935	2935	5
413	20250402	123500	81167795	2930	2930	2930	2930	0
414	20250402	123400	81167795	2930	2930	2930	2930	0
415	20250402	123300	81167795	2930	2930	2930	2930	0
416	20250402	123200	81167795	2930	2930	2930	2930	0
417	20250402	123100	81167795	2930	2930	2930	2930	100
418	20250402	123000	80874795	2935	2935	2935	2935	0
419	20250402	122900	80874795	2935	2935	2935	2935	0
420	20250402	122800	80874795	2935	2935	2935	2935	0
421	20250402	122700	80874795	2935	2935	2935	2935	0
422	20250402	122600	80874795	2935	2935	2935	2935	0
423	20250402	122500	80874795	2935	2935	2935	2935	0
424	20250402	122400	80874795	2935	2935	2935	2935	0
425	20250402	122300	80874795	2935	2935	2935	2935	0
426	20250402	122200	80874795	2935	2935	2935	2935	0
427	20250402	122100	80874795	2935	2935	2935	2935	0
428	20250402	122000	80874795	2935	2935	2935	2935	0
429	20250402	121900	80874795	2935	2935	2935	2935	0
430	20250402	121800	80874795	2935	2935	2935	2935	0
431	20250402	121700	80874795	2935	2935	2935	2935	1
432	20250402	121600	80871860	2930	2930	2930	2930	0
433	20250402	121500	80871860	2930	2930	2930	2930	0
434	20250402	121400	80871860	2930	2930	2930	2930	0
435	20250402	121300	80871860	2930	2930	2930	2930	0
436	20250402	121200	80871860	2930	2930	2930	2930	700
437	20250402	121100	78820860	2930	2930	2930	2930	0
438	20250402	121000	78820860	2930	2930	2930	2930	0
439	20250402	120900	78820860	2930	2930	2930	2930	0
440	20250402	120800	78820860	2930	2930	2930	2930	301
441	20250402	120700	77938930	2940	2940	2940	2940	0
442	20250402	120600	77938930	2940	2940	2940	2940	1
443	20250402	120500	77935990	2940	2940	2940	2940	0
444	20250402	120400	77935990	2940	2940	2940	2940	0
445	20250402	120300	77935990	2940	2940	2940	2940	0
446	20250402	120200	77935990	2940	2940	2940	2940	0
447	20250402	120100	77935990	2940	2940	2940	2940	0
448	20250402	120000	77935990	2940	2940	2940	2940	0
449	20250402	115900	77935990	2940	2940	2940	2940	0
450	20250402	115800	77935990	2940	2940	2940	2940	0
451	20250402	115700	77935990	2940	2940	2940	2940	0
452	20250402	115600	77935990	2940	2940	2940	2940	0
453	20250402	115500	77935990	2940	2940	2940	2940	0
454	20250402	115400	77935990	2940	2940	2940	2940	0
455	20250402	115300	77935990	2940	2940	2940	2940	0
456	20250402	115200	77935990	2940	2940	2940	2940	0
457	20250402	115100	77935990	2940	2940	2940	2940	1
458	20250402	115000	77933050	2940	2940	2940	2940	0
459	20250402	114900	77933050	2940	2940	2940	2940	0
460	20250402	114800	77933050	2940	2940	2940	2940	0
461	20250402	114700	77933050	2940	2940	2940	2940	0
462	20250402	114600	77933050	2940	2940	2940	2940	0
463	20250402	114500	77933050	2940	2940	2940	2940	0
464	20250402	114400	77933050	2940	2940	2940	2940	0
465	20250402	114300	77933050	2940	2940	2940	2940	0
466	20250402	114200	77933050	2940	2940	2940	2940	10
467	20250402	114100	77903650	2940	2940	2940	2940	2
468	20250402	114000	77897770	2935	2935	2935	2935	1
469	20250402	113900	77894835	2945	2945	2945	2945	0
470	20250402	113800	77894835	2945	2945	2945	2945	0
471	20250402	113700	77894835	2945	2945	2945	2945	0
472	20250402	113600	77894835	2945	2945	2945	2945	0
473	20250402	113500	77894835	2945	2945	2945	2945	0
474	20250402	113400	77894835	2945	2945	2945	2945	0
475	20250402	113300	77894835	2945	2945	2945	2945	0
476	20250402	113200	77894835	2945	2945	2945	2945	0
477	20250402	113100	77894835	2945	2945	2945	2945	0
478	20250402	113000	77894835	2945	2945	2945	2945	0
479	20250402	112900	77894835	2945	2945	2945	2945	1
480	20250402	112800	77891890	2945	2945	2945	2945	0
481	20250402	112700	77891890	2945	2945	2945	2945	0
482	20250402	112600	77891890	2945	2945	2945	2945	0
483	20250402	112500	77891890	2945	2945	2945	2945	0
484	20250402	112400	77891890	2945	2945	2945	2945	0
485	20250402	112300	77891890	2945	2945	2945	2945	0
486	20250402	112200	77891890	2945	2945	2945	2945	2
487	20250402	112100	77886000	2945	2945	2945	2945	0
488	20250402	112000	77886000	2945	2935	2945	2935	827
489	20250402	111900	75458725	2935	2935	2935	2935	68
490	20250402	111800	75259145	2935	2935	2935	2935	0
491	20250402	111700	75259145	2935	2935	2935	2935	1
492	20250402	111600	75256210	2935	2935	2935	2935	0
493	20250402	111500	75256210	2935	2935	2935	2935	0
494	20250402	111400	75256210	2935	2935	2935	2935	10
495	20250402	111300	75226860	2935	2935	2935	2935	0
496	20250402	111200	75226860	2935	2935	2935	2935	0
497	20250402	111100	75226860	2935	2935	2935	2935	0
498	20250402	111000	75226860	2935	2935	2935	2935	0
499	20250402	110900	75226860	2935	2935	2935	2935	0
500	20250402	110800	75226860	2935	2935	2935	2935	0
501	20250402	110700	75226860	2935	2935	2935	2935	0
502	20250402	110600	75226860	2935	2935	2935	2935	1
503	20250402	110500	75223925	2935	2935	2935	2935	3
504	20250402	110400	75215120	2930	2930	2930	2930	611
505	20250402	110300	73424890	2930	2930	2930	2930	0
506	20250402	110200	73424890	2930	2930	2930	2930	0
507	20250402	110100	73424890	2930	2930	2930	2930	0
508	20250402	110000	73424890	2930	2930	2930	2930	0
509	20250402	105900	73424890	2930	2930	2930	2930	759
510	20250402	105800	71201020	2935	2935	2935	2935	0
511	20250402	105700	71201020	2935	2935	2935	2935	0
512	20250402	105600	71201020	2935	2935	2935	2935	0
513	20250402	105500	71201020	2935	2935	2935	2935	0
514	20250402	105400	71201020	2935	2935	2935	2935	0
515	20250402	105300	71201020	2935	2935	2935	2935	0
516	20250402	105200	71201020	2935	2935	2935	2935	1
517	20250402	105100	71198085	2930	2930	2930	2930	126
518	20250402	105000	70828905	2930	2925	2930	2925	1116
519	20250402	104900	67559625	2925	2925	2925	2925	0
520	20250402	104800	67559625	2925	2925	2925	2925	0
521	20250402	104700	67559625	2925	2925	2925	2925	0
522	20250402	104600	67559625	2925	2925	2925	2925	0
523	20250402	104500	67559625	2925	2925	2925	2925	0
524	20250402	104400	67559625	2925	2925	2925	2925	0
525	20250402	104300	67559625	2925	2925	2925	2925	0
526	20250402	104200	67559625	2925	2925	2925	2925	0
527	20250402	104100	67559625	2925	2925	2925	2925	0
528	20250402	104000	67559625	2925	2920	2925	2920	128
529	20250402	103900	67185845	2920	2920	2920	2920	0
530	20250402	103800	67185845	2920	2920	2920	2920	0
531	20250402	103700	67185845	2920	2920	2920	2920	0
532	20250402	103600	67185845	2920	2920	2920	2920	0
533	20250402	103500	67185845	2920	2920	2920	2920	0
534	20250402	103400	67185845	2920	2920	2920	2920	0
535	20250402	103300	67185845	2920	2920	2920	2920	3
536	20250402	103200	67177085	2915	2915	2915	2915	0
537	20250402	103100	67177085	2915	2915	2915	2915	0
538	20250402	103000	67177085	2915	2915	2915	2915	0
539	20250402	102900	67177085	2915	2915	2915	2915	0
540	20250402	102800	67177085	2915	2915	2915	2915	0
541	20250402	102700	67177085	2915	2915	2915	2915	0
542	20250402	102600	67177085	2915	2915	2915	2915	0
543	20250402	102500	67177085	2915	2915	2915	2915	0
544	20250402	102400	67177085	2915	2915	2915	2915	0
545	20250402	102300	67177085	2915	2915	2915	2915	0
546	20250402	102200	67177085	2915	2915	2915	2915	0
547	20250402	102100	67177085	2915	2915	2915	2915	0
548	20250402	102000	67177085	2915	2920	2920	2915	40
549	20250402	101900	67060435	2915	2915	2915	2915	0
550	20250402	101800	67060435	2915	2910	2915	2910	515
551	20250402	101700	65561705	2905	2905	2905	2905	0
552	20250402	101600	65561705	2905	2905	2905	2905	0
553	20250402	101500	65561705	2905	2905	2905	2905	1026
554	20250402	101400	62581175	2900	2900	2900	2900	0
555	20250402	101300	62581175	2900	2900	2900	2900	0
556	20250402	101200	62581175	2900	2900	2900	2900	0
557	20250402	101100	62581175	2900	2900	2900	2900	0
558	20250402	101000	62581175	2900	2900	2900	2900	0
559	20250402	100900	62581175	2900	2900	2900	2900	0
560	20250402	100800	62581175	2900	2900	2900	2900	0
561	20250402	100700	62581175	2900	2900	2900	2900	0
562	20250402	100600	62581175	2900	2900	2900	2900	0
563	20250402	100500	62581175	2900	2900	2900	2900	740
564	20250402	100400	60435175	2905	2905	2905	2905	0
565	20250402	100300	60435175	2905	2905	2905	2905	0
566	20250402	100200	60435175	2905	2905	2905	2905	500
567	20250402	100100	58982675	2900	2900	2900	2900	0
568	20250402	100000	58982675	2900	2910	2910	2900	1562
569	20250402	095900	54438610	2930	2930	2930	2930	0
570	20250402	095800	54438610	2930	2930	2930	2930	0
571	20250402	095700	54438610	2930	2930	2930	2930	0
572	20250402	095600	54438610	2930	2930	2930	2930	11
573	20250402	095500	54406380	2930	2930	2930	2930	0
574	20250402	095400	54406380	2930	2930	2930	2930	0
575	20250402	095300	54406380	2930	2930	2930	2930	0
576	20250402	095200	54406380	2930	2930	2930	2930	0
577	20250402	095100	54406380	2930	2930	2930	2925	142
578	20250402	095000	53991020	2925	2925	2925	2925	70
579	20250402	094900	53786270	2925	2925	2925	2925	0
580	20250402	094800	53786270	2925	2925	2925	2925	0
581	20250402	094700	53786270	2925	2925	2925	2925	0
582	20250402	094600	53786270	2925	2925	2925	2925	0
583	20250402	094500	53786270	2925	2925	2925	2925	1
584	20250402	094400	53783345	2920	2915	2920	2915	2034
585	20250402	094300	47851410	2915	2915	2915	2915	1400
586	20250402	094200	43770410	2910	2910	2915	2910	1520
587	20250402	094100	39347195	2905	2905	2905	2905	3
588	20250402	094000	39338480	2905	2905	2905	2905	0
589	20250402	093900	39338480	2905	2905	2905	2905	0
590	20250402	093800	39338480	2905	2905	2905	2905	0
591	20250402	093700	39338480	2905	2905	2905	2905	0
592	20250402	093600	39338480	2905	2905	2905	2905	23
593	20250402	093500	39271665	2915	2915	2915	2915	0
594	20250402	093400	39271665	2915	2915	2915	2915	0
595	20250402	093300	39271665	2915	2915	2915	2915	0
596	20250402	093200	39271665	2915	2920	2920	2915	19
597	20250402	093100	39216275	2920	2920	2920	2920	0
598	20250402	093000	39216275	2920	2915	2920	2915	218
599	20250402	092900	38579765	2915	2915	2915	2915	0
600	20250402	092800	38579765	2915	2915	2915	2915	0
601	20250402	092700	38579765	2915	2910	2915	2910	137
602	20250402	092600	38180915	2900	2900	2900	2900	0
603	20250402	092500	38180915	2900	2900	2900	2900	0
604	20250402	092400	38180915	2900	2910	2910	2900	3900
605	20250402	092300	26857985	2920	2920	2920	2920	0
606	20250402	092200	26857985	2920	2920	2920	2920	0
607	20250402	092100	26857985	2920	2920	2920	2920	2
608	20250402	092000	26852145	2920	2915	2920	2910	1124
609	20250402	091900	23575955	2915	2915	2915	2915	11
610	20250402	091800	23543890	2920	2920	2920	2915	68
611	20250402	091700	23345615	2920	2920	2920	2920	35
612	20250402	091600	23243415	2920	2925	2925	2920	73
613	20250402	091500	23030200	2920	2925	2925	2920	2617
614	20250402	091400	15386250	2940	2940	2940	2940	0
615	20250402	091300	15386250	2940	2940	2940	2940	0
616	20250402	091200	15386250	2940	2940	2940	2940	0
617	20250402	091100	15386250	2940	2940	2940	2940	0
618	20250402	091000	15386250	2940	2940	2940	2940	0
619	20250402	090900	15386250	2940	2940	2940	2940	0
620	20250402	090800	15386250	2940	2945	2945	2920	533
621	20250402	090700	13827240	2930	2930	2930	2930	707
622	20250402	090600	11755730	2935	2945	2945	2935	3346
623	20250402	090500	1923910	2945	2945	2945	2945	0
624	20250402	090400	1923910	2945	2945	2945	2945	0
625	20250402	090300	1923910	2945	2945	2945	2945	267
626	20250402	090200	1137595	2955	2955	2955	2955	0
627	20250402	090100	1137595	2955	2955	2955	2955	377
628	20250402	090000	23560	2945	2945	2945	2945	8