KissMeData/066700/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	192700	107752275	2920	2920	2920	2920	2252
3	20250411	192600	107752275	2920	2920	2920	2920	0
4	20250411	192500	107752275	2920	2920	2920	2920	0
5	20250411	192400	107752275	2920	2920	2920	2920	0
6	20250411	192300	107752275	2920	2920	2920	2920	0
7	20250411	192200	107752275	2920	2920	2920	2920	0
8	20250411	192100	107752275	2920	2920	2920	2920	0
9	20250411	192000	107752275	2920	2920	2920	2920	0
10	20250411	191900	107752275	2920	2920	2920	2920	0
11	20250411	191800	107752275	2920	2920	2920	2920	0
12	20250411	191700	107752275	2920	2920	2920	2920	0
13	20250411	191600	107752275	2920	2920	2920	2920	0
14	20250411	191500	107752275	2920	2920	2920	2920	0
15	20250411	191400	107752275	2920	2920	2920	2920	0
16	20250411	191300	107752275	2920	2920	2920	2920	0
17	20250411	191200	107752275	2920	2920	2920	2920	0
18	20250411	191100	107752275	2920	2920	2920	2920	0
19	20250411	191000	107752275	2920	2920	2920	2920	0
20	20250411	190900	107752275	2920	2920	2920	2920	0
21	20250411	190800	107752275	2920	2920	2920	2920	0
22	20250411	190700	107752275	2920	2920	2920	2920	0
23	20250411	190600	107752275	2920	2920	2920	2920	0
24	20250411	190500	107752275	2920	2920	2920	2920	0
25	20250411	190400	107752275	2920	2920	2920	2920	0
26	20250411	190300	107752275	2920	2920	2920	2920	0
27	20250411	190200	107752275	2920	2920	2920	2920	0
28	20250411	190100	107752275	2920	2920	2920	2920	0
29	20250411	190000	107752275	2920	2920	2920	2920	0
30	20250411	185900	107752275	2920	2920	2920	2920	0
31	20250411	185800	107752275	2920	2920	2920	2920	0
32	20250411	185700	107752275	2920	2920	2920	2920	2252
33	20250411	185600	107752275	2920	2920	2920	2920	0
34	20250411	185500	107752275	2920	2920	2920	2920	0
35	20250411	185400	107752275	2920	2920	2920	2920	0
36	20250411	185300	107752275	2920	2920	2920	2920	0
37	20250411	185200	107752275	2920	2920	2920	2920	0
38	20250411	185100	107752275	2920	2920	2920	2920	0
39	20250411	185000	107752275	2920	2920	2920	2920	0
40	20250411	184900	107752275	2920	2920	2920	2920	0
41	20250411	184800	107752275	2920	2920	2920	2920	0
42	20250411	184700	107752275	2920	2920	2920	2920	0
43	20250411	184600	107752275	2920	2920	2920	2920	0
44	20250411	184500	107752275	2920	2920	2920	2920	0
45	20250411	184400	107752275	2920	2920	2920	2920	0
46	20250411	184300	107752275	2920	2920	2920	2920	0
47	20250411	184200	107752275	2920	2920	2920	2920	0
48	20250411	184100	107752275	2920	2920	2920	2920	0
49	20250411	184000	107752275	2920	2920	2920	2920	0
50	20250411	183900	107752275	2920	2920	2920	2920	0
51	20250411	183800	107752275	2920	2920	2920	2920	0
52	20250411	183700	107752275	2920	2920	2920	2920	0
53	20250411	183600	107752275	2920	2920	2920	2920	0
54	20250411	183500	107752275	2920	2920	2920	2920	0
55	20250411	183400	107752275	2920	2920	2920	2920	0
56	20250411	183300	107752275	2920	2920	2920	2920	0
57	20250411	183200	107752275	2920	2920	2920	2920	0
58	20250411	183100	107752275	2920	2920	2920	2920	0
59	20250411	183000	107752275	2920	2920	2920	2920	0
60	20250411	182900	107752275	2920	2920	2920	2920	0
61	20250411	182800	107752275	2920	2920	2920	2920	0
62	20250411	182700	107752275	2920	2920	2920	2920	2252
63	20250411	182600	107752275	2920	2920	2920	2920	0
64	20250411	182500	107752275	2920	2920	2920	2920	0
65	20250411	182400	107752275	2920	2920	2920	2920	0
66	20250411	182300	107752275	2920	2920	2920	2920	0
67	20250411	182200	107752275	2920	2920	2920	2920	0
68	20250411	182100	107752275	2920	2920	2920	2920	0
69	20250411	182000	107752275	2920	2920	2920	2920	0
70	20250411	181900	107752275	2920	2920	2920	2920	0
71	20250411	181800	107752275	2920	2920	2920	2920	0
72	20250411	181700	107752275	2920	2920	2920	2920	0
73	20250411	181600	107752275	2920	2920	2920	2920	0
74	20250411	181500	107752275	2920	2920	2920	2920	0
75	20250411	181400	107752275	2920	2920	2920	2920	0
76	20250411	181300	107752275	2920	2920	2920	2920	0
77	20250411	181200	107752275	2920	2920	2920	2920	0
78	20250411	181100	107752275	2920	2920	2920	2920	0
79	20250411	181000	107752275	2920	2920	2920	2920	0
80	20250411	180900	107752275	2920	2920	2920	2920	0
81	20250411	180800	107752275	2920	2920	2920	2920	0
82	20250411	180700	107752275	2920	2920	2920	2920	0
83	20250411	180600	107752275	2920	2920	2920	2920	0
84	20250411	180500	107752275	2920	2920	2920	2920	0
85	20250411	180400	107752275	2920	2920	2920	2920	0
86	20250411	180300	107752275	2920	2920	2920	2920	0
87	20250411	180200	107752275	2920	2920	2920	2920	0
88	20250411	180100	107752275	2920	2920	2920	2920	0
89	20250411	180000	107752275	2920	2920	2920	2920	0
90	20250411	175900	107752275	2920	2920	2920	2920	0
91	20250411	175800	107752275	2920	2920	2920	2920	0
92	20250411	175700	107752275	2920	2920	2920	2920	2252
93	20250411	175600	107752275	2920	2920	2920	2920	0
94	20250411	175500	107752275	2920	2920	2920	2920	0
95	20250411	175400	107752275	2920	2920	2920	2920	0
96	20250411	175300	107752275	2920	2920	2920	2920	0
97	20250411	175200	107752275	2920	2920	2920	2920	0
98	20250411	175100	107752275	2920	2920	2920	2920	0
99	20250411	175000	107752275	2920	2920	2920	2920	0
100	20250411	174900	107752275	2920	2920	2920	2920	0
101	20250411	174800	107752275	2920	2920	2920	2920	0
102	20250411	174700	107752275	2920	2920	2920	2920	0
103	20250411	174600	107752275	2920	2920	2920	2920	0
104	20250411	174500	107752275	2920	2920	2920	2920	0
105	20250411	174400	107752275	2920	2920	2920	2920	0
106	20250411	174300	107752275	2920	2920	2920	2920	0
107	20250411	174200	107752275	2920	2920	2920	2920	0
108	20250411	174100	107752275	2920	2920	2920	2920	0
109	20250411	174000	107752275	2920	2920	2920	2920	0
110	20250411	173900	107752275	2920	2920	2920	2920	0
111	20250411	173800	107752275	2920	2920	2920	2920	0
112	20250411	173700	107752275	2920	2920	2920	2920	0
113	20250411	173600	107752275	2920	2920	2920	2920	0
114	20250411	173500	107752275	2920	2920	2920	2920	0
115	20250411	173400	107752275	2920	2920	2920	2920	0
116	20250411	173300	107752275	2920	2920	2920	2920	0
117	20250411	173200	107752275	2920	2920	2920	2920	0
118	20250411	173100	107752275	2920	2920	2920	2920	0
119	20250411	173000	107752275	2920	2920	2920	2920	0
120	20250411	172900	107752275	2920	2920	2920	2920	0
121	20250411	172800	107752275	2920	2920	2920	2920	0
122	20250411	172700	107752275	2920	2920	2920	2920	2252
123	20250411	172600	107752275	2920	2920	2920	2920	0
124	20250411	172500	107752275	2920	2920	2920	2920	0
125	20250411	172400	107752275	2920	2920	2920	2920	0
126	20250411	172300	107752275	2920	2920	2920	2920	0
127	20250411	172200	107752275	2920	2920	2920	2920	0
128	20250411	172100	107752275	2920	2920	2920	2920	0
129	20250411	172000	107752275	2920	2920	2920	2920	0
130	20250411	171900	107752275	2920	2920	2920	2920	0
131	20250411	171800	107752275	2920	2920	2920	2920	0
132	20250411	171700	107752275	2920	2920	2920	2920	0
133	20250411	171600	107752275	2920	2920	2920	2920	0
134	20250411	171500	107752275	2920	2920	2920	2920	0
135	20250411	171400	107752275	2920	2920	2920	2920	0
136	20250411	171300	107752275	2920	2920	2920	2920	0
137	20250411	171200	107752275	2920	2920	2920	2920	0
138	20250411	171100	107752275	2920	2920	2920	2920	0
139	20250411	171000	107752275	2920	2920	2920	2920	0
140	20250411	170900	107752275	2920	2920	2920	2920	0
141	20250411	170800	107752275	2920	2920	2920	2920	0
142	20250411	170700	107752275	2920	2920	2920	2920	0
143	20250411	170600	107752275	2920	2920	2920	2920	0
144	20250411	170500	107752275	2920	2920	2920	2920	0
145	20250411	170400	107752275	2920	2920	2920	2920	0
146	20250411	170300	107752275	2920	2920	2920	2920	0
147	20250411	170200	107752275	2920	2920	2920	2920	0
148	20250411	170100	107752275	2920	2920	2920	2920	0
149	20250411	170000	107752275	2920	2920	2920	2920	0
150	20250411	165900	107752275	2920	2920	2920	2920	0
151	20250411	165800	107752275	2920	2920	2920	2920	0
152	20250411	165700	107752275	2920	2920	2920	2920	2252
153	20250411	165600	107752275	2920	2920	2920	2920	0
154	20250411	165500	107752275	2920	2920	2920	2920	0
155	20250411	165400	107752275	2920	2920	2920	2920	0
156	20250411	165300	107752275	2920	2920	2920	2920	0
157	20250411	165200	107752275	2920	2920	2920	2920	0
158	20250411	165100	107752275	2920	2920	2920	2920	0
159	20250411	165000	107752275	2920	2920	2920	2920	0
160	20250411	164900	107752275	2920	2920	2920	2920	0
161	20250411	164800	107752275	2920	2920	2920	2920	0
162	20250411	164700	107752275	2920	2920	2920	2920	0
163	20250411	164600	107752275	2920	2920	2920	2920	0
164	20250411	164500	107752275	2920	2920	2920	2920	0
165	20250411	164400	107752275	2920	2920	2920	2920	0
166	20250411	164300	107752275	2920	2920	2920	2920	0
167	20250411	164200	107752275	2920	2920	2920	2920	0
168	20250411	164100	107752275	2920	2920	2920	2920	0
169	20250411	164000	107752275	2920	2920	2920	2920	0
170	20250411	163900	107752275	2920	2920	2920	2920	0
171	20250411	163800	107752275	2920	2920	2920	2920	0
172	20250411	163700	107752275	2920	2920	2920	2920	0
173	20250411	163600	107752275	2920	2920	2920	2920	0
174	20250411	163500	107752275	2920	2920	2920	2920	0
175	20250411	163400	107752275	2920	2920	2920	2920	0
176	20250411	163300	107752275	2920	2920	2920	2920	0
177	20250411	163200	107752275	2920	2920	2920	2920	0
178	20250411	163100	107752275	2920	2920	2920	2920	0
179	20250411	163000	107752275	2920	2920	2920	2920	0
180	20250411	162900	107752275	2920	2920	2920	2920	0
181	20250411	162800	107752275	2920	2920	2920	2920	0
182	20250411	162700	107752275	2920	2920	2920	2920	2252
183	20250411	162600	107752275	2920	2920	2920	2920	0
184	20250411	162500	107752275	2920	2920	2920	2920	0
185	20250411	162400	107752275	2920	2920	2920	2920	0
186	20250411	162300	107752275	2920	2920	2920	2920	0
187	20250411	162200	107752275	2920	2920	2920	2920	0
188	20250411	162100	107752275	2920	2920	2920	2920	0
189	20250411	162000	107752275	2920	2920	2920	2920	0
190	20250411	161900	107752275	2920	2920	2920	2920	0
191	20250411	161800	107752275	2920	2920	2920	2920	0
192	20250411	161700	107752275	2920	2920	2920	2920	0
193	20250411	161600	107752275	2920	2920	2920	2920	0
194	20250411	161500	107752275	2920	2920	2920	2920	0
195	20250411	161400	107752275	2920	2920	2920	2920	0
196	20250411	161300	107752275	2920	2920	2920	2920	0
197	20250411	161200	107752275	2920	2920	2920	2920	0
198	20250411	161100	107752275	2920	2920	2920	2920	0
199	20250411	161000	107752275	2920	2920	2920	2920	0
200	20250411	160900	107752275	2920	2920	2920	2920	0
201	20250411	160800	107752275	2920	2920	2920	2920	0
202	20250411	160700	107752275	2920	2920	2920	2920	0
203	20250411	160600	107752275	2920	2920	2920	2920	0
204	20250411	160500	107752275	2920	2920	2920	2920	0
205	20250411	160400	107752275	2920	2920	2920	2920	0
206	20250411	160300	107752275	2920	2920	2920	2920	0
207	20250411	160200	107752275	2920	2920	2920	2920	0
208	20250411	160100	107752275	2920	2920	2920	2920	0
209	20250411	160000	107752275	2920	2920	2920	2920	0
210	20250411	155900	107752275	2920	2920	2920	2920	0
211	20250411	155800	107752275	2920	2920	2920	2920	0
212	20250411	155700	107752275	2920	2920	2920	2920	2252
213	20250411	155600	107752275	2920	2920	2920	2920	0
214	20250411	155500	107752275	2920	2920	2920	2920	0
215	20250411	155400	107752275	2920	2920	2920	2920	0
216	20250411	155300	107752275	2920	2920	2920	2920	0
217	20250411	155200	107752275	2920	2920	2920	2920	0
218	20250411	155100	107752275	2920	2920	2920	2920	0
219	20250411	155000	107752275	2920	2920	2920	2920	0
220	20250411	154900	107752275	2920	2920	2920	2920	0
221	20250411	154800	107752275	2920	2920	2920	2920	0
222	20250411	154700	107752275	2920	2920	2920	2920	0
223	20250411	154600	107752275	2920	2920	2920	2920	0
224	20250411	154500	107752275	2920	2920	2920	2920	0
225	20250411	154400	107752275	2920	2920	2920	2920	0
226	20250411	154300	107752275	2920	2920	2920	2920	0
227	20250411	154200	107752275	2920	2920	2920	2920	0
228	20250411	154100	107752275	2920	2920	2920	2920	0
229	20250411	154000	107752275	2920	2920	2920	2920	0
230	20250411	153900	107752275	2920	2920	2920	2920	0
231	20250411	153800	107752275	2920	2920	2920	2920	0
232	20250411	153700	107752275	2920	2920	2920	2920	0
233	20250411	153600	107752275	2920	2920	2920	2920	0
234	20250411	153500	107752275	2920	2920	2920	2920	0
235	20250411	153400	107752275	2920	2920	2920	2920	0
236	20250411	153300	107752275	2920	2920	2920	2920	0
237	20250411	153200	107752275	2920	2920	2920	2920	0
238	20250411	153100	107752275	2920	2920	2920	2920	0
239	20250411	153000	107752275	2920	2920	2920	2920	2252
240	20250411	152900	101176435	2925	2925	2925	2925	0
241	20250411	152800	101176435	2925	2925	2925	2925	0
242	20250411	152700	101176435	2925	2925	2925	2925	0
243	20250411	152600	101176435	2925	2925	2925	2925	0
244	20250411	152500	101176435	2925	2925	2925	2925	0
245	20250411	152400	101176435	2925	2925	2925	2925	0
246	20250411	152300	101176435	2925	2925	2925	2925	0
247	20250411	152200	101176435	2925	2925	2925	2925	0
248	20250411	152100	101176435	2925	2925	2925	2925	0
249	20250411	152000	101176435	2925	2925	2925	2925	0
250	20250411	151900	101176435	2925	2925	2925	2925	30
251	20250411	151800	101088685	2925	2925	2925	2925	0
252	20250411	151700	101088685	2925	2925	2925	2920	833
253	20250411	151600	98656310	2920	2920	2920	2920	0
254	20250411	151500	98656310	2920	2930	2930	2920	507
255	20250411	151400	97175775	2930	2930	2930	2930	0
256	20250411	151300	97175775	2930	2930	2930	2930	0
257	20250411	151200	97175775	2930	2935	2935	2930	5
258	20250411	151100	97161105	2935	2935	2935	2935	0
259	20250411	151000	97161105	2935	2935	2935	2935	0
260	20250411	150900	97161105	2935	2930	2935	2930	52
261	20250411	150800	97008615	2930	2930	2930	2930	0
262	20250411	150700	97008615	2930	2930	2930	2930	1
263	20250411	150600	97005685	2925	2930	2930	2925	1000
264	20250411	150500	94080630	2935	2935	2935	2935	0
265	20250411	150400	94080630	2935	2935	2935	2935	423
266	20250411	150300	92839125	2935	2935	2935	2935	196
267	20250411	150200	92263865	2935	2935	2935	2935	0
268	20250411	150100	92263865	2935	2935	2935	2935	3
269	20250411	150000	92255060	2935	2935	2935	2935	0
270	20250411	145900	92255060	2935	2935	2935	2935	0
271	20250411	145800	92255060	2935	2935	2935	2935	9
272	20250411	145700	92228645	2935	2935	2935	2935	0
273	20250411	145600	92228645	2935	2935	2935	2935	0
274	20250411	145500	92228645	2935	2935	2935	2935	0
275	20250411	145400	92228645	2935	2935	2935	2935	0
276	20250411	145300	92228645	2935	2935	2935	2935	0
277	20250411	145200	92228645	2935	2935	2935	2935	1
278	20250411	145100	92225710	2935	2935	2935	2935	1
279	20250411	145000	92222775	2925	2925	2925	2925	500
280	20250411	144900	90760275	2930	2930	2930	2930	0
281	20250411	144800	90760275	2930	2930	2930	2930	0
282	20250411	144700	90760275	2930	2930	2930	2930	500
283	20250411	144600	89295275	2935	2935	2935	2935	0
284	20250411	144500	89295275	2935	2935	2935	2935	0
285	20250411	144400	89295275	2935	2935	2935	2935	1
286	20250411	144300	89292340	2930	2930	2930	2930	0
287	20250411	144200	89292340	2930	2930	2930	2930	100
288	20250411	144100	88999340	2930	2930	2930	2930	0
289	20250411	144000	88999340	2930	2930	2930	2930	98
290	20250411	143900	88712200	2920	2920	2920	2920	0
291	20250411	143800	88712200	2920	2920	2920	2920	0
292	20250411	143700	88712200	2920	2925	2925	2920	650
293	20250411	143600	86811700	2925	2925	2925	2925	1602
294	20250411	143500	82125850	2925	2925	2930	2925	755
295	20250411	143400	79916440	2935	2935	2935	2935	0
296	20250411	143300	79916440	2935	2935	2935	2935	0
297	20250411	143200	79916440	2935	2935	2935	2935	0
298	20250411	143100	79916440	2935	2935	2935	2935	1
299	20250411	143000	79913505	2935	2935	2935	2935	0
300	20250411	142900	79913505	2935	2935	2935	2935	0
301	20250411	142800	79913505	2935	2935	2935	2935	0
302	20250411	142700	79913505	2935	2935	2935	2935	0
303	20250411	142600	79913505	2935	2935	2935	2935	0
304	20250411	142500	79913505	2935	2935	2935	2935	0
305	20250411	142400	79913505	2935	2935	2935	2935	6
306	20250411	142300	79895895	2935	2935	2935	2935	7
307	20250411	142200	79875350	2930	2930	2930	2930	0
308	20250411	142100	79875350	2930	2930	2930	2930	0
309	20250411	142000	79875350	2930	2930	2930	2930	0
310	20250411	141900	79875350	2930	2930	2930	2930	0
311	20250411	141800	79875350	2930	2930	2930	2930	10
312	20250411	141700	79846050	2930	2930	2930	2930	0
313	20250411	141600	79846050	2930	2930	2930	2930	10
314	20250411	141500	79816750	2930	2930	2930	2930	300
315	20250411	141400	78937750	2930	2930	2930	2930	20
316	20250411	141300	78879150	2935	2935	2935	2935	340
317	20250411	141200	77881250	2935	2935	2935	2935	0
318	20250411	141100	77881250	2935	2935	2935	2935	0
319	20250411	141000	77881250	2935	2935	2935	2935	0
320	20250411	140900	77881250	2935	2935	2935	2935	0
321	20250411	140800	77881250	2935	2935	2935	2935	0
322	20250411	140700	77881250	2935	2935	2935	2935	0
323	20250411	140600	77881250	2935	2935	2935	2935	149
324	20250411	140500	77443935	2930	2930	2930	2930	0
325	20250411	140400	77443935	2930	2930	2930	2930	0
326	20250411	140300	77443935	2930	2930	2930	2930	0
327	20250411	140200	77443935	2930	2930	2930	2930	0
328	20250411	140100	77443935	2930	2930	2930	2930	0
329	20250411	140000	77443935	2930	2930	2930	2930	36
330	20250411	135900	77338455	2935	2935	2935	2935	0
331	20250411	135800	77338455	2935	2935	2935	2935	0
332	20250411	135700	77338455	2935	2935	2935	2935	0
333	20250411	135600	77338455	2935	2935	2935	2935	0
334	20250411	135500	77338455	2935	2935	2935	2935	1
335	20250411	135400	77335520	2940	2940	2940	2940	0
336	20250411	135300	77335520	2940	2940	2940	2940	0
337	20250411	135200	77335520	2940	2940	2940	2940	0
338	20250411	135100	77335520	2940	2940	2940	2940	0
339	20250411	135000	77335520	2940	2940	2940	2940	0
340	20250411	134900	77335520	2940	2940	2940	2940	0
341	20250411	134800	77335520	2940	2940	2940	2940	0
342	20250411	134700	77335520	2940	2940	2940	2940	1
343	20250411	134600	77332580	2940	2940	2940	2940	0
344	20250411	134500	77332580	2940	2940	2940	2940	0
345	20250411	134400	77332580	2940	2940	2940	2940	0
346	20250411	134300	77332580	2940	2940	2940	2940	1
347	20250411	134200	77329640	2940	2940	2940	2940	0
348	20250411	134100	77329640	2940	2935	2940	2935	82
349	20250411	134000	77088965	2935	2935	2935	2935	0
350	20250411	133900	77088965	2935	2935	2935	2935	0
351	20250411	133800	77088965	2935	2935	2935	2935	0
352	20250411	133700	77088965	2935	2935	2935	2935	0
353	20250411	133600	77088965	2935	2935	2935	2935	24
354	20250411	133500	77018525	2940	2940	2940	2940	840
355	20250411	133400	74548925	2940	2940	2940	2940	0
356	20250411	133300	74548925	2940	2940	2940	2940	3
357	20250411	133200	74540105	2945	2940	2945	2940	1114
358	20250411	133100	71264655	2945	2945	2945	2945	0
359	20250411	133000	71264655	2945	2945	2945	2945	0
360	20250411	132900	71264655	2945	2950	2950	2945	17
361	20250411	132800	71214585	2945	2945	2945	2945	2245
362	20250411	132700	64603060	2950	2950	2950	2950	50
363	20250411	132600	64455560	2945	2940	2945	2940	426
364	20250411	132500	63201960	2940	2940	2940	2940	1
365	20250411	132400	63199020	2940	2940	2940	2940	37
366	20250411	132300	63090240	2945	2945	2945	2945	0
367	20250411	132200	63090240	2945	2945	2945	2945	0
368	20250411	132100	63090240	2945	2945	2945	2945	0
369	20250411	132000	63090240	2945	2945	2945	2945	0
370	20250411	131900	63090240	2945	2945	2945	2945	0
371	20250411	131800	63090240	2945	2945	2945	2945	0
372	20250411	131700	63090240	2945	2935	2945	2935	453
373	20250411	131600	61759415	2940	2940	2940	2940	0
374	20250411	131500	61759415	2940	2945	2945	2940	17
375	20250411	131400	61709400	2940	2940	2940	2940	100
376	20250411	131300	61415400	2940	2940	2940	2940	0
377	20250411	131200	61415400	2940	2940	2940	2940	0
378	20250411	131100	61415400	2940	2940	2940	2940	0
379	20250411	131000	61415400	2940	2940	2940	2940	1
380	20250411	130900	61412460	2935	2935	2935	2935	10
381	20250411	130800	61383110	2940	2940	2940	2940	0
382	20250411	130700	61383110	2940	2935	2940	2935	151
383	20250411	130600	60939920	2935	2935	2935	2930	555
384	20250411	130500	59312065	2945	2945	2945	2945	0
385	20250411	130400	59312065	2945	2945	2945	2945	0
386	20250411	130300	59312065	2945	2945	2945	2945	0
387	20250411	130200	59312065	2945	2945	2945	2945	0
388	20250411	130100	59312065	2945	2945	2945	2945	0
389	20250411	130000	59312065	2945	2945	2945	2945	0
390	20250411	125900	59312065	2945	2945	2945	2945	0
391	20250411	125800	59312065	2945	2945	2945	2945	0
392	20250411	125700	59312065	2945	2940	2945	2940	26
393	20250411	125600	59235620	2945	2945	2945	2945	3
394	20250411	125500	59226785	2945	2950	2950	2945	1416
395	20250411	125400	55056165	2950	2945	2950	2945	500
396	20250411	125300	53582165	2945	2940	2945	2940	107
397	20250411	125200	53267580	2940	2935	2940	2935	355
398	20250411	125100	52224860	2930	2930	2930	2930	583
399	20250411	125000	50516670	2930	2930	2930	2930	0
400	20250411	124900	50516670	2930	2930	2930	2930	4
401	20250411	124800	50504950	2930	2930	2930	2930	0
402	20250411	124700	50504950	2930	2930	2930	2930	0
403	20250411	124600	50504950	2930	2930	2930	2930	0
404	20250411	124500	50504950	2930	2930	2930	2930	185
405	20250411	124400	49962900	2935	2935	2935	2935	0
406	20250411	124300	49962900	2935	2935	2935	2935	0
407	20250411	124200	49962900	2935	2935	2935	2935	0
408	20250411	124100	49962900	2935	2935	2935	2935	0
409	20250411	124000	49962900	2935	2935	2935	2935	0
410	20250411	123900	49962900	2935	2935	2935	2935	29
411	20250411	123800	49877785	2935	2935	2935	2935	1
412	20250411	123700	49874850	2930	2930	2930	2930	0
413	20250411	123600	49874850	2930	2930	2930	2930	0
414	20250411	123500	49874850	2930	2930	2930	2930	5
415	20250411	123400	49860200	2935	2935	2935	2935	2
416	20250411	123300	49854330	2935	2935	2935	2935	1
417	20250411	123200	49851395	2930	2930	2930	2930	0
418	20250411	123100	49851395	2930	2930	2930	2930	0
419	20250411	123000	49851395	2930	2930	2930	2930	27
420	20250411	122900	49772285	2930	2920	2930	2920	854
421	20250411	122800	47275325	2920	2920	2920	2920	1
422	20250411	122700	47272405	2920	2920	2920	2920	0
423	20250411	122600	47272405	2920	2920	2920	2920	0
424	20250411	122500	47272405	2920	2920	2920	2920	1
425	20250411	122400	47269485	2920	2920	2920	2920	0
426	20250411	122300	47269485	2920	2920	2920	2920	0
427	20250411	122200	47269485	2920	2920	2920	2920	0
428	20250411	122100	47269485	2920	2920	2920	2920	9
429	20250411	122000	47243205	2920	2920	2920	2920	0
430	20250411	121900	47243205	2920	2920	2920	2920	0
431	20250411	121800	47243205	2920	2920	2920	2920	0
432	20250411	121700	47243205	2920	2920	2920	2920	0
433	20250411	121600	47243205	2920	2920	2920	2920	0
434	20250411	121500	47243205	2920	2920	2920	2920	0
435	20250411	121400	47243205	2920	2920	2920	2920	0
436	20250411	121300	47243205	2920	2920	2920	2920	0
437	20250411	121200	47243205	2920	2920	2920	2920	0
438	20250411	121100	47243205	2920	2920	2920	2920	3
439	20250411	121000	47234445	2920	2920	2920	2920	2
440	20250411	120900	47228605	2915	2915	2915	2915	0
441	20250411	120800	47228605	2915	2915	2915	2915	0
442	20250411	120700	47228605	2915	2915	2915	2915	0
443	20250411	120600	47228605	2915	2915	2915	2915	5
444	20250411	120500	47214030	2920	2920	2920	2920	0
445	20250411	120400	47214030	2920	2920	2920	2920	0
446	20250411	120300	47214030	2920	2920	2920	2920	0
447	20250411	120200	47214030	2920	2920	2920	2920	0
448	20250411	120100	47214030	2920	2915	2920	2915	104
449	20250411	120000	46910790	2910	2910	2910	2910	0
450	20250411	115900	46910790	2910	2910	2910	2910	0
451	20250411	115800	46910790	2910	2915	2915	2910	50
452	20250411	115700	46765270	2925	2925	2925	2925	0
453	20250411	115600	46765270	2925	2925	2925	2925	0
454	20250411	115500	46765270	2925	2925	2925	2925	0
455	20250411	115400	46765270	2925	2925	2925	2925	0
456	20250411	115300	46765270	2925	2925	2925	2925	0
457	20250411	115200	46765270	2925	2925	2925	2925	0
458	20250411	115100	46765270	2925	2925	2925	2925	0
459	20250411	115000	46765270	2925	2910	2925	2910	390
460	20250411	114900	45629410	2910	2910	2910	2910	0
461	20250411	114800	45629410	2910	2910	2910	2910	0
462	20250411	114700	45629410	2910	2910	2910	2910	2
463	20250411	114600	45623590	2910	2910	2910	2910	0
464	20250411	114500	45623590	2910	2910	2910	2910	0
465	20250411	114400	45623590	2910	2910	2910	2910	0
466	20250411	114300	45623590	2910	2910	2910	2910	4
467	20250411	114200	45611950	2910	2910	2910	2910	0
468	20250411	114100	45611950	2910	2910	2910	2910	0
469	20250411	114000	45611950	2910	2910	2910	2910	0
470	20250411	113900	45611950	2910	2910	2910	2910	2
471	20250411	113800	45606130	2910	2910	2910	2910	1
472	20250411	113700	45603220	2910	2910	2910	2910	0
473	20250411	113600	45603220	2910	2910	2910	2910	83
474	20250411	113500	45361690	2905	2905	2905	2905	0
475	20250411	113400	45361690	2905	2905	2905	2905	0
476	20250411	113300	45361690	2905	2905	2905	2905	139
477	20250411	113200	44957895	2895	2895	2895	2895	0
478	20250411	113100	44957895	2895	2895	2895	2895	0
479	20250411	113000	44957895	2895	2895	2895	2895	206
480	20250411	112900	44361525	2885	2890	2895	2885	1320
481	20250411	112800	40547325	2895	2885	2895	2885	777
482	20250411	112700	38304910	2895	2900	2900	2885	778
483	20250411	112600	36057435	2905	2905	2905	2905	27
484	20250411	112500	35979000	2905	2905	2905	2905	0
485	20250411	112400	35979000	2905	2905	2905	2905	0
486	20250411	112300	35979000	2905	2905	2905	2905	0
487	20250411	112200	35979000	2905	2905	2905	2905	250
488	20250411	112100	35252750	2905	2905	2905	2905	0
489	20250411	112000	35252750	2905	2905	2905	2905	0
490	20250411	111900	35252750	2905	2905	2905	2905	0
491	20250411	111800	35252750	2905	2905	2905	2905	0
492	20250411	111700	35252750	2905	2905	2905	2905	0
493	20250411	111600	35252750	2905	2905	2905	2905	0
494	20250411	111500	35252750	2905	2905	2905	2905	0
495	20250411	111400	35252750	2905	2905	2905	2905	2
496	20250411	111300	35246940	2905	2905	2905	2905	0
497	20250411	111200	35246940	2905	2905	2905	2905	2
498	20250411	111100	35241130	2905	2900	2905	2900	20
499	20250411	111000	35183040	2905	2905	2905	2905	0
500	20250411	110900	35183040	2905	2905	2905	2905	0
501	20250411	110800	35183040	2905	2905	2905	2905	0
502	20250411	110700	35183040	2905	2905	2905	2905	0
503	20250411	110600	35183040	2905	2905	2905	2905	0
504	20250411	110500	35183040	2905	2905	2905	2905	0
505	20250411	110400	35183040	2905	2905	2905	2905	52
506	20250411	110300	35031980	2905	2905	2905	2905	0
507	20250411	110200	35031980	2905	2905	2905	2905	0
508	20250411	110100	35031980	2905	2895	2905	2895	2856
509	20250411	110000	26762830	2895	2905	2905	2895	1334
510	20250411	105900	22900890	2900	2900	2900	2900	0
511	20250411	105800	22900890	2900	2900	2900	2900	0
512	20250411	105700	22900890	2900	2900	2900	2900	0
513	20250411	105600	22900890	2900	2900	2900	2900	0
514	20250411	105500	22900890	2900	2900	2900	2900	0
515	20250411	105400	22900890	2900	2900	2900	2900	39
516	20250411	105300	22787790	2905	2905	2905	2905	34
517	20250411	105200	22689020	2905	2905	2905	2905	0
518	20250411	105100	22689020	2905	2905	2905	2905	0
519	20250411	105000	22689020	2905	2905	2905	2905	0
520	20250411	104900	22689020	2905	2905	2905	2905	0
521	20250411	104800	22689020	2905	2905	2905	2905	0
522	20250411	104700	22689020	2905	2905	2905	2905	0
523	20250411	104600	22689020	2905	2905	2905	2905	2
524	20250411	104500	22683210	2905	2905	2905	2905	0
525	20250411	104400	22683210	2905	2905	2905	2905	0
526	20250411	104300	22683210	2905	2905	2905	2905	0
527	20250411	104200	22683210	2905	2905	2905	2905	1
528	20250411	104100	22680305	2905	2905	2905	2905	0
529	20250411	104000	22680305	2905	2905	2905	2905	0
530	20250411	103900	22680305	2905	2905	2905	2905	0
531	20250411	103800	22680305	2905	2905	2905	2905	0
532	20250411	103700	22680305	2905	2905	2905	2905	0
533	20250411	103600	22680305	2905	2905	2905	2905	36
534	20250411	103500	22575725	2905	2905	2905	2905	0
535	20250411	103400	22575725	2905	2905	2905	2905	1
536	20250411	103300	22572820	2905	2905	2905	2905	0
537	20250411	103200	22572820	2905	2905	2905	2905	11
538	20250411	103100	22540865	2905	2905	2905	2905	0
539	20250411	103000	22540865	2905	2905	2905	2905	3
540	20250411	102900	22532150	2905	2905	2905	2905	0
541	20250411	102800	22532150	2905	2905	2905	2905	0
542	20250411	102700	22532150	2905	2905	2905	2905	0
543	20250411	102600	22532150	2905	2905	2905	2905	0
544	20250411	102500	22532150	2905	2905	2905	2905	0
545	20250411	102400	22532150	2905	2905	2905	2905	0
546	20250411	102300	22532150	2905	2905	2905	2905	10
547	20250411	102200	22503100	2905	2905	2905	2905	0
548	20250411	102100	22503100	2905	2905	2905	2905	327
549	20250411	102000	21553165	2905	2905	2905	2905	0
550	20250411	101900	21553165	2905	2905	2905	2905	0
551	20250411	101800	21553165	2905	2905	2905	2905	0
552	20250411	101700	21553165	2905	2905	2905	2905	0
553	20250411	101600	21553165	2905	2905	2905	2905	0
554	20250411	101500	21553165	2905	2905	2905	2905	11
555	20250411	101400	21521210	2905	2905	2905	2905	0
556	20250411	101300	21521210	2905	2905	2905	2905	0
557	20250411	101200	21521210	2905	2905	2905	2905	0
558	20250411	101100	21521210	2905	2905	2905	2905	0
559	20250411	101000	21521210	2905	2905	2905	2905	0
560	20250411	100900	21521210	2905	2905	2905	2905	0
561	20250411	100800	21521210	2905	2905	2905	2905	0
562	20250411	100700	21521210	2905	2905	2905	2905	0
563	20250411	100600	21521210	2905	2905	2905	2905	0
564	20250411	100500	21521210	2905	2900	2905	2900	103
565	20250411	100400	21222500	2905	2905	2905	2905	808
566	20250411	100300	18875260	2905	2905	2905	2905	0
567	20250411	100200	18875260	2905	2905	2905	2900	33
568	20250411	100100	18779550	2905	2905	2905	2905	0
569	20250411	100000	18779550	2905	2905	2905	2905	3
570	20250411	095900	18770835	2905	2905	2905	2905	0
571	20250411	095800	18770835	2905	2905	2905	2905	4
572	20250411	095700	18759215	2905	2905	2905	2905	0
573	20250411	095600	18759215	2905	2905	2905	2905	0
574	20250411	095500	18759215	2905	2905	2905	2905	0
575	20250411	095400	18759215	2905	2905	2905	2905	0
576	20250411	095300	18759215	2905	2905	2905	2905	0
577	20250411	095200	18759215	2905	2905	2905	2905	52
578	20250411	095100	18608155	2905	2905	2905	2905	0
579	20250411	095000	18608155	2905	2905	2905	2905	0
580	20250411	094900	18608155	2905	2890	2905	2890	3405
581	20250411	094800	8763575	2895	2895	2895	2895	8
582	20250411	094700	8740415	2895	2895	2895	2895	40
583	20250411	094600	8624615	2900	2890	2900	2890	311
584	20250411	094500	7724440	2890	2895	2895	2890	8
585	20250411	094400	7701315	2900	2900	2900	2900	1
586	20250411	094300	7698415	2900	2900	2900	2900	1
587	20250411	094200	7695515	2895	2895	2895	2895	5
588	20250411	094100	7681040	2900	2900	2900	2900	0
589	20250411	094000	7681040	2900	2900	2900	2900	0
590	20250411	093900	7681040	2900	2900	2900	2900	0
591	20250411	093800	7681040	2900	2900	2900	2900	0
592	20250411	093700	7681040	2900	2900	2900	2900	0
593	20250411	093600	7681040	2900	2900	2900	2900	0
594	20250411	093500	7681040	2900	2885	2900	2880	352
595	20250411	093400	6666555	2900	2900	2900	2900	0
596	20250411	093300	6666555	2900	2900	2900	2900	0
597	20250411	093200	6666555	2900	2900	2900	2900	0
598	20250411	093100	6666555	2900	2900	2900	2900	0
599	20250411	093000	6666555	2900	2900	2900	2900	0
600	20250411	092900	6666555	2900	2900	2900	2900	7
601	20250411	092800	6646255	2905	2905	2905	2905	0
602	20250411	092700	6646255	2905	2905	2905	2905	0
603	20250411	092600	6646255	2905	2895	2905	2895	150
604	20250411	092500	6211445	2895	2890	2895	2890	7
605	20250411	092400	6191210	2885	2885	2885	2885	0
606	20250411	092300	6191210	2885	2885	2885	2885	0
607	20250411	092200	6191210	2885	2885	2885	2885	30
608	20250411	092100	6104660	2890	2890	2890	2890	62
609	20250411	092000	5925480	2900	2900	2900	2900	3
610	20250411	091900	5916780	2905	2905	2905	2905	1
611	20250411	091800	5913875	2890	2915	2915	2890	35
612	20250411	091700	5812600	2915	2915	2915	2915	0
613	20250411	091600	5812600	2915	2915	2915	2915	0
614	20250411	091500	5812600	2915	2915	2915	2915	0
615	20250411	091400	5812600	2915	2915	2915	2915	2
616	20250411	091300	5806770	2895	2900	2900	2895	400
617	20250411	091200	4648185	2915	2915	2915	2915	0
618	20250411	091100	4648185	2915	2915	2915	2915	0
619	20250411	091000	4648185	2915	2915	2915	2915	6
620	20250411	090900	4630695	2900	2900	2900	2900	400
621	20250411	090800	3470695	2925	2920	2925	2920	62
622	20250411	090700	3289650	2920	2895	2920	2895	822
623	20250411	090600	906185	2895	2895	2895	2895	0
624	20250411	090500	906185	2895	2895	2895	2895	0
625	20250411	090400	906185	2895	2890	2895	2890	35
626	20250411	090300	805020	2895	2895	2895	2895	0
627	20250411	090200	805020	2895	2895	2895	2895	1
628	20250411	090100	802125	2875	2875	2875	2875	0
629	20250411	090000	802125	2875	2875	2875	2875	279