KissMeData/066700/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192700	143626330	2920	2920	2920	2920	1362
3	20250414	192600	143626330	2920	2920	2920	2920	0
4	20250414	192500	143626330	2920	2920	2920	2920	0
5	20250414	192400	143626330	2920	2920	2920	2920	0
6	20250414	192300	143626330	2920	2920	2920	2920	0
7	20250414	192200	143626330	2920	2920	2920	2920	0
8	20250414	192100	143626330	2920	2920	2920	2920	0
9	20250414	192000	143626330	2920	2920	2920	2920	0
10	20250414	191900	143626330	2920	2920	2920	2920	0
11	20250414	191800	143626330	2920	2920	2920	2920	0
12	20250414	191700	143626330	2920	2920	2920	2920	0
13	20250414	191600	143626330	2920	2920	2920	2920	0
14	20250414	191500	143626330	2920	2920	2920	2920	0
15	20250414	191400	143626330	2920	2920	2920	2920	0
16	20250414	191300	143626330	2920	2920	2920	2920	0
17	20250414	191200	143626330	2920	2920	2920	2920	0
18	20250414	191100	143626330	2920	2920	2920	2920	0
19	20250414	191000	143626330	2920	2920	2920	2920	0
20	20250414	190900	143626330	2920	2920	2920	2920	0
21	20250414	190800	143626330	2920	2920	2920	2920	0
22	20250414	190700	143626330	2920	2920	2920	2920	0
23	20250414	190600	143626330	2920	2920	2920	2920	0
24	20250414	190500	143626330	2920	2920	2920	2920	0
25	20250414	190400	143626330	2920	2920	2920	2920	0
26	20250414	190300	143626330	2920	2920	2920	2920	0
27	20250414	190200	143626330	2920	2920	2920	2920	0
28	20250414	190100	143626330	2920	2920	2920	2920	0
29	20250414	190000	143626330	2920	2920	2920	2920	0
30	20250414	185900	143626330	2920	2920	2920	2920	0
31	20250414	185800	143626330	2920	2920	2920	2920	0
32	20250414	185700	143626330	2920	2920	2920	2920	1362
33	20250414	185600	143626330	2920	2920	2920	2920	0
34	20250414	185500	143626330	2920	2920	2920	2920	0
35	20250414	185400	143626330	2920	2920	2920	2920	0
36	20250414	185300	143626330	2920	2920	2920	2920	0
37	20250414	185200	143626330	2920	2920	2920	2920	0
38	20250414	185100	143626330	2920	2920	2920	2920	0
39	20250414	185000	143626330	2920	2920	2920	2920	0
40	20250414	184900	143626330	2920	2920	2920	2920	0
41	20250414	184800	143626330	2920	2920	2920	2920	0
42	20250414	184700	143626330	2920	2920	2920	2920	0
43	20250414	184600	143626330	2920	2920	2920	2920	0
44	20250414	184500	143626330	2920	2920	2920	2920	0
45	20250414	184400	143626330	2920	2920	2920	2920	0
46	20250414	184300	143626330	2920	2920	2920	2920	0
47	20250414	184200	143626330	2920	2920	2920	2920	0
48	20250414	184100	143626330	2920	2920	2920	2920	0
49	20250414	184000	143626330	2920	2920	2920	2920	0
50	20250414	183900	143626330	2920	2920	2920	2920	0
51	20250414	183800	143626330	2920	2920	2920	2920	0
52	20250414	183700	143626330	2920	2920	2920	2920	0
53	20250414	183600	143626330	2920	2920	2920	2920	0
54	20250414	183500	143626330	2920	2920	2920	2920	0
55	20250414	183400	143626330	2920	2920	2920	2920	0
56	20250414	183300	143626330	2920	2920	2920	2920	0
57	20250414	183200	143626330	2920	2920	2920	2920	0
58	20250414	183100	143626330	2920	2920	2920	2920	0
59	20250414	183000	143626330	2920	2920	2920	2920	0
60	20250414	182900	143626330	2920	2920	2920	2920	0
61	20250414	182800	143626330	2920	2920	2920	2920	0
62	20250414	182700	143626330	2920	2920	2920	2920	1362
63	20250414	182600	143626330	2920	2920	2920	2920	0
64	20250414	182500	143626330	2920	2920	2920	2920	0
65	20250414	182400	143626330	2920	2920	2920	2920	0
66	20250414	182300	143626330	2920	2920	2920	2920	0
67	20250414	182200	143626330	2920	2920	2920	2920	0
68	20250414	182100	143626330	2920	2920	2920	2920	0
69	20250414	182000	143626330	2920	2920	2920	2920	0
70	20250414	181900	143626330	2920	2920	2920	2920	0
71	20250414	181800	143626330	2920	2920	2920	2920	0
72	20250414	181700	143626330	2920	2920	2920	2920	0
73	20250414	181600	143626330	2920	2920	2920	2920	0
74	20250414	181500	143626330	2920	2920	2920	2920	0
75	20250414	181400	143626330	2920	2920	2920	2920	0
76	20250414	181300	143626330	2920	2920	2920	2920	0
77	20250414	181200	143626330	2920	2920	2920	2920	0
78	20250414	181100	143626330	2920	2920	2920	2920	0
79	20250414	181000	143626330	2920	2920	2920	2920	0
80	20250414	180900	143626330	2920	2920	2920	2920	0
81	20250414	180800	143626330	2920	2920	2920	2920	0
82	20250414	180700	143626330	2920	2920	2920	2920	0
83	20250414	180600	143626330	2920	2920	2920	2920	0
84	20250414	180500	143626330	2920	2920	2920	2920	0
85	20250414	180400	143626330	2920	2920	2920	2920	0
86	20250414	180300	143626330	2920	2920	2920	2920	0
87	20250414	180200	143626330	2920	2920	2920	2920	0
88	20250414	180100	143626330	2920	2920	2920	2920	0
89	20250414	180000	143626330	2920	2920	2920	2920	0
90	20250414	175900	143626330	2920	2920	2920	2920	0
91	20250414	175800	143626330	2920	2920	2920	2920	0
92	20250414	175700	143626330	2920	2920	2920	2920	1362
93	20250414	175600	143626330	2920	2920	2920	2920	0
94	20250414	175500	143626330	2920	2920	2920	2920	0
95	20250414	175400	143626330	2920	2920	2920	2920	0
96	20250414	175300	143626330	2920	2920	2920	2920	0
97	20250414	175200	143626330	2920	2920	2920	2920	0
98	20250414	175100	143626330	2920	2920	2920	2920	0
99	20250414	175000	143626330	2920	2920	2920	2920	0
100	20250414	174900	143626330	2920	2920	2920	2920	0
101	20250414	174800	143626330	2920	2920	2920	2920	0
102	20250414	174700	143626330	2920	2920	2920	2920	0
103	20250414	174600	143626330	2920	2920	2920	2920	0
104	20250414	174500	143626330	2920	2920	2920	2920	0
105	20250414	174400	143626330	2920	2920	2920	2920	0
106	20250414	174300	143626330	2920	2920	2920	2920	0
107	20250414	174200	143626330	2920	2920	2920	2920	0
108	20250414	174100	143626330	2920	2920	2920	2920	0
109	20250414	174000	143626330	2920	2920	2920	2920	0
110	20250414	173900	143626330	2920	2920	2920	2920	0
111	20250414	173800	143626330	2920	2920	2920	2920	0
112	20250414	173700	143626330	2920	2920	2920	2920	0
113	20250414	173600	143626330	2920	2920	2920	2920	0
114	20250414	173500	143626330	2920	2920	2920	2920	0
115	20250414	173400	143626330	2920	2920	2920	2920	0
116	20250414	173300	143626330	2920	2920	2920	2920	0
117	20250414	173200	143626330	2920	2920	2920	2920	0
118	20250414	173100	143626330	2920	2920	2920	2920	0
119	20250414	173000	143626330	2920	2920	2920	2920	0
120	20250414	172900	143626330	2920	2920	2920	2920	0
121	20250414	172800	143626330	2920	2920	2920	2920	0
122	20250414	172700	143626330	2920	2920	2920	2920	1362
123	20250414	172600	143626330	2920	2920	2920	2920	0
124	20250414	172500	143626330	2920	2920	2920	2920	0
125	20250414	172400	143626330	2920	2920	2920	2920	0
126	20250414	172300	143626330	2920	2920	2920	2920	0
127	20250414	172200	143626330	2920	2920	2920	2920	0
128	20250414	172100	143626330	2920	2920	2920	2920	0
129	20250414	172000	143626330	2920	2920	2920	2920	0
130	20250414	171900	143626330	2920	2920	2920	2920	0
131	20250414	171800	143626330	2920	2920	2920	2920	0
132	20250414	171700	143626330	2920	2920	2920	2920	0
133	20250414	171600	143626330	2920	2920	2920	2920	0
134	20250414	171500	143626330	2920	2920	2920	2920	0
135	20250414	171400	143626330	2920	2920	2920	2920	0
136	20250414	171300	143626330	2920	2920	2920	2920	0
137	20250414	171200	143626330	2920	2920	2920	2920	0
138	20250414	171100	143626330	2920	2920	2920	2920	0
139	20250414	171000	143626330	2920	2920	2920	2920	0
140	20250414	170900	143626330	2920	2920	2920	2920	0
141	20250414	170800	143626330	2920	2920	2920	2920	0
142	20250414	170700	143626330	2920	2920	2920	2920	0
143	20250414	170600	143626330	2920	2920	2920	2920	0
144	20250414	170500	143626330	2920	2920	2920	2920	0
145	20250414	170400	143626330	2920	2920	2920	2920	0
146	20250414	170300	143626330	2920	2920	2920	2920	0
147	20250414	170200	143626330	2920	2920	2920	2920	0
148	20250414	170100	143626330	2920	2920	2920	2920	0
149	20250414	170000	143626330	2920	2920	2920	2920	0
150	20250414	165900	143626330	2920	2920	2920	2920	0
151	20250414	165800	143626330	2920	2920	2920	2920	0
152	20250414	165700	143626330	2920	2920	2920	2920	1362
153	20250414	165600	143626330	2920	2920	2920	2920	0
154	20250414	165500	143626330	2920	2920	2920	2920	0
155	20250414	165400	143626330	2920	2920	2920	2920	0
156	20250414	165300	143626330	2920	2920	2920	2920	0
157	20250414	165200	143626330	2920	2920	2920	2920	0
158	20250414	165100	143626330	2920	2920	2920	2920	0
159	20250414	165000	143626330	2920	2920	2920	2920	0
160	20250414	164900	143626330	2920	2920	2920	2920	0
161	20250414	164800	143626330	2920	2920	2920	2920	0
162	20250414	164700	143626330	2920	2920	2920	2920	0
163	20250414	164600	143626330	2920	2920	2920	2920	0
164	20250414	164500	143626330	2920	2920	2920	2920	0
165	20250414	164400	143626330	2920	2920	2920	2920	0
166	20250414	164300	143626330	2920	2920	2920	2920	0
167	20250414	164200	143626330	2920	2920	2920	2920	0
168	20250414	164100	143626330	2920	2920	2920	2920	0
169	20250414	164000	143626330	2920	2920	2920	2920	0
170	20250414	163900	143626330	2920	2920	2920	2920	0
171	20250414	163800	143626330	2920	2920	2920	2920	0
172	20250414	163700	143626330	2920	2920	2920	2920	0
173	20250414	163600	143626330	2920	2920	2920	2920	0
174	20250414	163500	143626330	2920	2920	2920	2920	0
175	20250414	163400	143626330	2920	2920	2920	2920	0
176	20250414	163300	143626330	2920	2920	2920	2920	0
177	20250414	163200	143626330	2920	2920	2920	2920	0
178	20250414	163100	143626330	2920	2920	2920	2920	0
179	20250414	163000	143626330	2920	2920	2920	2920	0
180	20250414	162900	143626330	2920	2920	2920	2920	0
181	20250414	162800	143626330	2920	2920	2920	2920	0
182	20250414	162700	143626330	2920	2920	2920	2920	1362
183	20250414	162600	143626330	2920	2920	2920	2920	0
184	20250414	162500	143626330	2920	2920	2920	2920	0
185	20250414	162400	143626330	2920	2920	2920	2920	0
186	20250414	162300	143626330	2920	2920	2920	2920	0
187	20250414	162200	143626330	2920	2920	2920	2920	0
188	20250414	162100	143626330	2920	2920	2920	2920	0
189	20250414	162000	143626330	2920	2920	2920	2920	0
190	20250414	161900	143626330	2920	2920	2920	2920	0
191	20250414	161800	143626330	2920	2920	2920	2920	0
192	20250414	161700	143626330	2920	2920	2920	2920	0
193	20250414	161600	143626330	2920	2920	2920	2920	0
194	20250414	161500	143626330	2920	2920	2920	2920	0
195	20250414	161400	143626330	2920	2920	2920	2920	0
196	20250414	161300	143626330	2920	2920	2920	2920	0
197	20250414	161200	143626330	2920	2920	2920	2920	0
198	20250414	161100	143626330	2920	2920	2920	2920	0
199	20250414	161000	143626330	2920	2920	2920	2920	0
200	20250414	160900	143626330	2920	2920	2920	2920	0
201	20250414	160800	143626330	2920	2920	2920	2920	0
202	20250414	160700	143626330	2920	2920	2920	2920	0
203	20250414	160600	143626330	2920	2920	2920	2920	0
204	20250414	160500	143626330	2920	2920	2920	2920	0
205	20250414	160400	143626330	2920	2920	2920	2920	0
206	20250414	160300	143626330	2920	2920	2920	2920	0
207	20250414	160200	143626330	2920	2920	2920	2920	0
208	20250414	160100	143626330	2920	2920	2920	2920	0
209	20250414	160000	143626330	2920	2920	2920	2920	0
210	20250414	155900	143626330	2920	2920	2920	2920	0
211	20250414	155800	143626330	2920	2920	2920	2920	0
212	20250414	155700	143626330	2920	2920	2920	2920	1362
213	20250414	155600	143626330	2920	2920	2920	2920	0
214	20250414	155500	143626330	2920	2920	2920	2920	0
215	20250414	155400	143626330	2920	2920	2920	2920	0
216	20250414	155300	143626330	2920	2920	2920	2920	0
217	20250414	155200	143626330	2920	2920	2920	2920	0
218	20250414	155100	143626330	2920	2920	2920	2920	0
219	20250414	155000	143626330	2920	2920	2920	2920	0
220	20250414	154900	143626330	2920	2920	2920	2920	0
221	20250414	154800	143626330	2920	2920	2920	2920	0
222	20250414	154700	143626330	2920	2920	2920	2920	0
223	20250414	154600	143626330	2920	2920	2920	2920	0
224	20250414	154500	143626330	2920	2920	2920	2920	0
225	20250414	154400	143626330	2920	2920	2920	2920	0
226	20250414	154300	143626330	2920	2920	2920	2920	0
227	20250414	154200	143626330	2920	2920	2920	2920	0
228	20250414	154100	143626330	2920	2920	2920	2920	0
229	20250414	154000	143626330	2920	2920	2920	2920	0
230	20250414	153900	143626330	2920	2920	2920	2920	0
231	20250414	153800	143626330	2920	2920	2920	2920	0
232	20250414	153700	143626330	2920	2920	2920	2920	0
233	20250414	153600	143626330	2920	2920	2920	2920	0
234	20250414	153500	143626330	2920	2920	2920	2920	0
235	20250414	153400	143626330	2920	2920	2920	2920	0
236	20250414	153300	143626330	2920	2920	2920	2920	0
237	20250414	153200	143626330	2920	2920	2920	2920	0
238	20250414	153100	143626330	2920	2920	2920	2920	0
239	20250414	153000	143626330	2920	2920	2920	2920	1362
240	20250414	152900	139649290	2940	2940	2940	2940	0
241	20250414	152800	139649290	2940	2940	2940	2940	0
242	20250414	152700	139649290	2940	2940	2940	2940	0
243	20250414	152600	139649290	2940	2940	2940	2940	0
244	20250414	152500	139649290	2940	2940	2940	2940	0
245	20250414	152400	139649290	2940	2940	2940	2940	0
246	20250414	152300	139649290	2940	2940	2940	2940	0
247	20250414	152200	139649290	2940	2940	2940	2940	0
248	20250414	152100	139649290	2940	2940	2940	2940	0
249	20250414	152000	139649290	2940	2940	2940	2940	0
250	20250414	151900	139649290	2940	2925	2940	2925	267
251	20250414	151800	138867660	2940	2940	2940	2940	0
252	20250414	151700	138867660	2940	2940	2940	2940	0
253	20250414	151600	138867660	2940	2940	2940	2940	0
254	20250414	151500	138867660	2940	2940	2940	2940	0
255	20250414	151400	138867660	2940	2940	2940	2940	0
256	20250414	151300	138867660	2940	2940	2940	2940	1
257	20250414	151200	138864720	2935	2925	2935	2925	1375
258	20250414	151100	134829195	2925	2935	2935	2920	2542
259	20250414	151000	127392930	2945	2940	2945	2940	4197
260	20250414	150900	115033365	2940	2940	2940	2940	0
261	20250414	150800	115033365	2940	2940	2940	2940	0
262	20250414	150700	115033365	2940	2940	2940	2940	0
263	20250414	150600	115033365	2940	2940	2940	2940	0
264	20250414	150500	115033365	2940	2940	2940	2940	0
265	20250414	150400	115033365	2940	2940	2940	2940	18
266	20250414	150300	114980445	2945	2935	2945	2935	100
267	20250414	150200	114686110	2925	2925	2925	2925	34
268	20250414	150100	114586660	2930	2935	2935	2925	1651
269	20250414	150000	109754775	2940	2940	2940	2940	10
270	20250414	145900	109725375	2935	2940	2940	2935	528
271	20250414	145800	108175360	2940	2940	2940	2940	419
272	20250414	145700	106943500	2945	2945	2945	2945	0
273	20250414	145600	106943500	2945	2945	2945	2945	0
274	20250414	145500	106943500	2945	2945	2945	2945	869
275	20250414	145400	104384295	2950	2945	2950	2945	66
276	20250414	145300	104189760	2950	2950	2950	2950	11
277	20250414	145200	104157310	2950	2950	2950	2950	19
278	20250414	145100	104101260	2950	2950	2950	2950	1
279	20250414	145000	104098310	2950	2950	2950	2950	0
280	20250414	144900	104098310	2950	2950	2950	2950	0
281	20250414	144800	104098310	2950	2950	2950	2950	55
282	20250414	144700	103936060	2950	2950	2950	2950	0
283	20250414	144600	103936060	2950	2945	2950	2945	200
284	20250414	144500	103346855	2945	2945	2945	2945	1
285	20250414	144400	103343910	2940	2940	2940	2940	0
286	20250414	144300	103343910	2940	2940	2940	2940	0
287	20250414	144200	103343910	2940	2940	2940	2940	0
288	20250414	144100	103343910	2940	2940	2940	2940	58
289	20250414	144000	103173390	2940	2945	2945	2940	542
290	20250414	143900	101577410	2945	2945	2945	2945	0
291	20250414	143800	101577410	2945	2945	2945	2945	0
292	20250414	143700	101577410	2945	2945	2945	2945	0
293	20250414	143600	101577410	2945	2945	2945	2945	235
294	20250414	143500	100885335	2940	2940	2940	2940	0
295	20250414	143400	100885335	2940	2940	2940	2940	0
296	20250414	143300	100885335	2940	2940	2940	2940	0
297	20250414	143200	100885335	2940	2940	2940	2940	0
298	20250414	143100	100885335	2940	2940	2940	2940	0
299	20250414	143000	100885335	2940	2940	2940	2940	24
300	20250414	142900	100814775	2940	2940	2940	2940	0
301	20250414	142800	100814775	2940	2940	2940	2940	0
302	20250414	142700	100814775	2940	2940	2940	2940	0
303	20250414	142600	100814775	2940	2940	2940	2940	8
304	20250414	142500	100791255	2940	2940	2940	2940	8
305	20250414	142400	100767735	2940	2940	2940	2940	60
306	20250414	142300	100591335	2940	2940	2940	2940	0
307	20250414	142200	100591335	2940	2940	2940	2940	0
308	20250414	142100	100591335	2940	2940	2940	2940	0
309	20250414	142000	100591335	2940	2940	2940	2940	0
310	20250414	141900	100591335	2940	2940	2940	2940	0
311	20250414	141800	100591335	2940	2940	2940	2940	0
312	20250414	141700	100591335	2940	2940	2940	2940	0
313	20250414	141600	100591335	2940	2940	2940	2940	0
314	20250414	141500	100591335	2940	2935	2940	2935	101
315	20250414	141400	100294400	2930	2930	2930	2930	77
316	20250414	141300	100068790	2940	2940	2940	2940	0
317	20250414	141200	100068790	2940	2940	2940	2940	0
318	20250414	141100	100068790	2940	2940	2940	2940	0
319	20250414	141000	100068790	2940	2940	2940	2940	0
320	20250414	140900	100068790	2940	2940	2940	2940	0
321	20250414	140800	100068790	2940	2940	2940	2940	1
322	20250414	140700	100065850	2935	2935	2935	2935	0
323	20250414	140600	100065850	2935	2935	2935	2930	272
324	20250414	140500	99268010	2945	2945	2945	2945	1
325	20250414	140400	99265065	2940	2940	2940	2940	98
326	20250414	140300	98976945	2940	2940	2940	2940	0
327	20250414	140200	98976945	2940	2940	2940	2940	0
328	20250414	140100	98976945	2940	2940	2940	2940	0
329	20250414	140000	98976945	2940	2940	2940	2940	0
330	20250414	135900	98976945	2940	2940	2940	2940	58
331	20250414	135800	98806425	2940	2940	2940	2940	0
332	20250414	135700	98806425	2940	2940	2940	2940	4
333	20250414	135600	98794665	2940	2940	2940	2940	0
334	20250414	135500	98794665	2940	2940	2940	2940	15
335	20250414	135400	98750565	2945	2945	2945	2945	0
336	20250414	135300	98750565	2945	2945	2945	2945	0
337	20250414	135200	98750565	2945	2945	2945	2945	0
338	20250414	135100	98750565	2945	2945	2945	2945	0
339	20250414	135000	98750565	2945	2945	2945	2945	0
340	20250414	134900	98750565	2945	2945	2945	2945	0
341	20250414	134800	98750565	2945	2945	2945	2945	0
342	20250414	134700	98750565	2945	2940	2945	2940	64
343	20250414	134600	98562120	2940	2940	2940	2940	40
344	20250414	134500	98444520	2940	2940	2940	2940	17
345	20250414	134400	98394540	2945	2935	2945	2935	538
346	20250414	134300	96815020	2940	2940	2940	2940	0
347	20250414	134200	96815020	2940	2940	2940	2940	0
348	20250414	134100	96815020	2940	2940	2940	2940	0
349	20250414	134000	96815020	2940	2940	2940	2940	0
350	20250414	133900	96815020	2940	2940	2940	2940	0
351	20250414	133800	96815020	2940	2945	2945	2940	187
352	20250414	133700	96264940	2945	2945	2945	2945	0
353	20250414	133600	96264940	2945	2945	2945	2945	0
354	20250414	133500	96264940	2945	2945	2945	2945	0
355	20250414	133400	96264940	2945	2945	2945	2945	72
356	20250414	133300	96052900	2945	2945	2945	2945	0
357	20250414	133200	96052900	2945	2945	2945	2945	0
358	20250414	133100	96052900	2945	2945	2945	2945	0
359	20250414	133000	96052900	2945	2945	2945	2945	0
360	20250414	132900	96052900	2945	2945	2945	2945	0
361	20250414	132800	96052900	2945	2940	2945	2940	923
362	20250414	132700	93339180	2935	2935	2935	2935	0
363	20250414	132600	93339180	2935	2935	2935	2935	0
364	20250414	132500	93339180	2935	2935	2935	2935	38
365	20250414	132400	93227650	2935	2935	2935	2935	0
366	20250414	132300	93227650	2935	2935	2935	2935	83
367	20250414	132200	92984045	2935	2935	2935	2935	0
368	20250414	132100	92984045	2935	2940	2940	2935	21
369	20250414	132000	92922345	2940	2940	2940	2940	0
370	20250414	131900	92922345	2940	2940	2940	2940	0
371	20250414	131800	92922345	2940	2940	2940	2940	0
372	20250414	131700	92922345	2940	2940	2940	2940	0
373	20250414	131600	92922345	2940	2940	2940	2940	0
374	20250414	131500	92922345	2940	2940	2940	2940	0
375	20250414	131400	92922345	2940	2940	2940	2940	0
376	20250414	131300	92922345	2940	2940	2940	2940	0
377	20250414	131200	92922345	2940	2925	2940	2925	214
378	20250414	131100	92294925	2925	2935	2935	2920	1111
379	20250414	131000	89046225	2940	2940	2940	2940	0
380	20250414	130900	89046225	2940	2940	2940	2940	0
381	20250414	130800	89046225	2940	2940	2940	2940	0
382	20250414	130700	89046225	2940	2940	2940	2940	122
383	20250414	130600	88687545	2940	2940	2940	2940	0
384	20250414	130500	88687545	2940	2940	2940	2940	0
385	20250414	130400	88687545	2940	2940	2940	2940	0
386	20250414	130300	88687545	2940	2930	2940	2930	25
387	20250414	130200	88614285	2940	2940	2940	2940	0
388	20250414	130100	88614285	2940	2940	2940	2940	0
389	20250414	130000	88614285	2940	2940	2940	2940	0
390	20250414	125900	88614285	2940	2940	2940	2940	1
391	20250414	125800	88611345	2930	2930	2930	2930	0
392	20250414	125700	88611345	2930	2930	2930	2930	0
393	20250414	125600	88611345	2930	2930	2930	2930	15
394	20250414	125500	88567395	2935	2940	2940	2935	35
395	20250414	125400	88464625	2945	2945	2945	2945	0
396	20250414	125300	88464625	2945	2945	2945	2945	0
397	20250414	125200	88464625	2945	2945	2945	2945	0
398	20250414	125100	88464625	2945	2945	2945	2945	0
399	20250414	125000	88464625	2945	2945	2945	2945	0
400	20250414	124900	88464625	2945	2940	2945	2940	86
401	20250414	124800	88211780	2940	2940	2940	2940	0
402	20250414	124700	88211780	2940	2940	2940	2940	0
403	20250414	124600	88211780	2940	2940	2940	2940	15
404	20250414	124500	88167680	2945	2935	2945	2935	502
405	20250414	124400	86694290	2945	2940	2945	2940	1104
406	20250414	124300	83448510	2940	2940	2940	2940	0
407	20250414	124200	83448510	2940	2940	2940	2940	0
408	20250414	124100	83448510	2940	2940	2940	2940	2
409	20250414	124000	83442630	2935	2935	2935	2935	0
410	20250414	123900	83442630	2935	2935	2935	2935	0
411	20250414	123800	83442630	2935	2935	2935	2935	0
412	20250414	123700	83442630	2935	2935	2935	2935	0
413	20250414	123600	83442630	2935	2935	2935	2935	0
414	20250414	123500	83442630	2935	2935	2935	2935	4
415	20250414	123400	83430890	2940	2940	2940	2940	0
416	20250414	123300	83430890	2940	2940	2940	2940	0
417	20250414	123200	83430890	2940	2940	2940	2940	0
418	20250414	123100	83430890	2940	2940	2940	2940	0
419	20250414	123000	83430890	2940	2940	2940	2940	50
420	20250414	122900	83283890	2940	2940	2940	2940	1
421	20250414	122800	83280950	2940	2940	2940	2940	0
422	20250414	122700	83280950	2940	2940	2940	2940	30
423	20250414	122600	83192750	2940	2940	2940	2940	0
424	20250414	122500	83192750	2940	2940	2940	2940	10
425	20250414	122400	83163350	2935	2935	2935	2935	4
426	20250414	122300	83151610	2935	2935	2935	2935	0
427	20250414	122200	83151610	2935	2935	2935	2935	0
428	20250414	122100	83151610	2935	2935	2935	2935	0
429	20250414	122000	83151610	2935	2935	2935	2935	246
430	20250414	121900	82429600	2935	2935	2935	2935	65
431	20250414	121800	82238825	2940	2940	2940	2940	2
432	20250414	121700	82232945	2940	2940	2940	2940	0
433	20250414	121600	82232945	2940	2940	2940	2940	110
434	20250414	121500	81909545	2945	2945	2945	2945	0
435	20250414	121400	81909545	2945	2945	2945	2945	50
436	20250414	121300	81762295	2945	2945	2945	2945	40
437	20250414	121200	81644495	2940	2940	2940	2940	99
438	20250414	121100	81353435	2935	2935	2935	2935	4
439	20250414	121000	81341695	2940	2940	2940	2940	0
440	20250414	120900	81341695	2940	2940	2940	2940	0
441	20250414	120800	81341695	2940	2940	2940	2940	0
442	20250414	120700	81341695	2940	2940	2940	2940	0
443	20250414	120600	81341695	2940	2940	2940	2940	0
444	20250414	120500	81341695	2940	2940	2940	2940	0
445	20250414	120400	81341695	2940	2940	2940	2940	0
446	20250414	120300	81341695	2940	2940	2940	2940	0
447	20250414	120200	81341695	2940	2940	2940	2940	0
448	20250414	120100	81341695	2940	2940	2940	2940	1
449	20250414	120000	81338755	2930	2930	2930	2930	0
450	20250414	115900	81338755	2930	2930	2930	2930	0
451	20250414	115800	81338755	2930	2930	2930	2930	0
452	20250414	115700	81338755	2930	2930	2930	2930	0
453	20250414	115600	81338755	2930	2930	2930	2930	100
454	20250414	115500	81045755	2945	2945	2945	2945	12
455	20250414	115400	81010415	2945	2945	2945	2945	0
456	20250414	115300	81010415	2945	2945	2945	2945	0
457	20250414	115200	81010415	2945	2945	2945	2945	12
458	20250414	115100	80975075	2945	2945	2945	2945	5
459	20250414	115000	80960350	2945	2945	2945	2945	1
460	20250414	114900	80957405	2945	2945	2945	2945	0
461	20250414	114800	80957405	2945	2945	2945	2945	0
462	20250414	114700	80957405	2945	2945	2945	2945	0
463	20250414	114600	80957405	2945	2945	2945	2945	0
464	20250414	114500	80957405	2945	2940	2945	2940	130
465	20250414	114400	80575185	2940	2935	2940	2935	1190
466	20250414	114300	77077575	2935	2935	2935	2935	0
467	20250414	114200	77077575	2935	2935	2935	2935	0
468	20250414	114100	77077575	2935	2935	2935	2935	0
469	20250414	114000	77077575	2935	2935	2935	2935	6
470	20250414	113900	77059965	2935	2935	2935	2935	0
471	20250414	113800	77059965	2935	2935	2935	2935	0
472	20250414	113700	77059965	2935	2935	2935	2935	0
473	20250414	113600	77059965	2935	2935	2935	2935	20
474	20250414	113500	77001265	2935	2935	2935	2935	4
475	20250414	113400	76989525	2935	2935	2935	2935	0
476	20250414	113300	76989525	2935	2935	2935	2935	0
477	20250414	113200	76989525	2935	2935	2935	2935	0
478	20250414	113100	76989525	2935	2935	2935	2935	0
479	20250414	113000	76989525	2935	2935	2935	2935	0
480	20250414	112900	76989525	2935	2930	2935	2930	213
481	20250414	112800	76365410	2925	2925	2925	2925	10
482	20250414	112700	76336160	2930	2930	2930	2930	0
483	20250414	112600	76336160	2930	2930	2930	2925	2022
484	20250414	112500	70420660	2930	2930	2930	2930	0
485	20250414	112400	70420660	2930	2930	2930	2930	0
486	20250414	112300	70420660	2930	2930	2930	2930	0
487	20250414	112200	70420660	2930	2930	2930	2930	0
488	20250414	112100	70420660	2930	2930	2930	2930	0
489	20250414	112000	70420660	2930	2930	2930	2930	0
490	20250414	111900	70420660	2930	2930	2930	2930	0
491	20250414	111800	70420660	2930	2930	2930	2930	0
492	20250414	111700	70420660	2930	2930	2930	2930	0
493	20250414	111600	70420660	2930	2930	2930	2930	0
494	20250414	111500	70420660	2930	2930	2930	2930	0
495	20250414	111400	70420660	2930	2930	2930	2930	0
496	20250414	111300	70420660	2930	2930	2930	2930	0
497	20250414	111200	70420660	2930	2930	2930	2930	0
498	20250414	111100	70420660	2930	2930	2930	2930	62
499	20250414	111000	70239000	2925	2925	2925	2925	0
500	20250414	110900	70239000	2925	2925	2925	2925	3
501	20250414	110800	70230225	2930	2930	2930	2930	0
502	20250414	110700	70230225	2930	2930	2930	2930	0
503	20250414	110600	70230225	2930	2930	2930	2930	1
504	20250414	110500	70227295	2925	2925	2925	2925	0
505	20250414	110400	70227295	2925	2925	2925	2925	0
506	20250414	110300	70227295	2925	2925	2925	2925	0
507	20250414	110200	70227295	2925	2925	2925	2925	0
508	20250414	110100	70227295	2925	2925	2925	2925	0
509	20250414	110000	70227295	2925	2925	2925	2925	69
510	20250414	105900	70025470	2930	2935	2935	2930	35
511	20250414	105800	69922880	2940	2940	2940	2940	0
512	20250414	105700	69922880	2940	2940	2940	2940	0
513	20250414	105600	69922880	2940	2940	2940	2940	0
514	20250414	105500	69922880	2940	2940	2940	2940	0
515	20250414	105400	69922880	2940	2940	2940	2940	0
516	20250414	105300	69922880	2940	2940	2940	2940	1
517	20250414	105200	69919940	2940	2940	2940	2940	0
518	20250414	105100	69919940	2940	2940	2940	2940	0
519	20250414	105000	69919940	2940	2940	2940	2940	0
520	20250414	104900	69919940	2940	2940	2940	2940	2
521	20250414	104800	69914060	2940	2940	2940	2940	0
522	20250414	104700	69914060	2940	2940	2940	2940	0
523	20250414	104600	69914060	2940	2940	2940	2940	1
524	20250414	104500	69911120	2940	2940	2940	2940	0
525	20250414	104400	69911120	2940	2940	2940	2940	0
526	20250414	104300	69911120	2940	2940	2940	2940	1
527	20250414	104200	69908180	2940	2940	2940	2940	28
528	20250414	104100	69825860	2940	2940	2940	2940	0
529	20250414	104000	69825860	2940	2940	2940	2940	0
530	20250414	103900	69825860	2940	2940	2940	2940	2
531	20250414	103800	69819980	2935	2930	2935	2930	231
532	20250414	103700	69142065	2925	2925	2925	2925	5
533	20250414	103600	69127440	2930	2930	2930	2930	0
534	20250414	103500	69127440	2930	2920	2930	2920	129
535	20250414	103400	68750520	2920	2920	2920	2920	0
536	20250414	103300	68750520	2920	2920	2920	2920	4
537	20250414	103200	68738840	2930	2930	2930	2930	0
538	20250414	103100	68738840	2930	2930	2930	2930	0
539	20250414	103000	68738840	2930	2930	2930	2930	3
540	20250414	102900	68730050	2930	2930	2930	2930	0
541	20250414	102800	68730050	2930	2930	2930	2930	0
542	20250414	102700	68730050	2930	2930	2930	2930	12
543	20250414	102600	68694890	2930	2930	2930	2930	0
544	20250414	102500	68694890	2930	2930	2930	2930	0
545	20250414	102400	68694890	2930	2930	2930	2930	0
546	20250414	102300	68694890	2930	2925	2930	2925	286
547	20250414	102200	67858300	2925	2925	2925	2925	0
548	20250414	102100	67858300	2925	2925	2925	2925	0
549	20250414	102000	67858300	2925	2925	2925	2925	0
550	20250414	101900	67858300	2925	2925	2925	2925	0
551	20250414	101800	67858300	2925	2925	2925	2925	0
552	20250414	101700	67858300	2925	2925	2925	2925	0
553	20250414	101600	67858300	2925	2925	2925	2925	15
554	20250414	101500	67814425	2925	2925	2925	2925	1
555	20250414	101400	67811500	2925	2925	2925	2925	0
556	20250414	101300	67811500	2925	2925	2925	2925	0
557	20250414	101200	67811500	2925	2925	2925	2925	0
558	20250414	101100	67811500	2925	2925	2925	2925	0
559	20250414	101000	67811500	2925	2925	2925	2925	0
560	20250414	100900	67811500	2925	2915	2925	2915	9
561	20250414	100800	67785245	2925	2925	2925	2925	0
562	20250414	100700	67785245	2925	2925	2925	2925	0
563	20250414	100600	67785245	2925	2925	2925	2925	0
564	20250414	100500	67785245	2925	2920	2925	2920	225
565	20250414	100400	67128205	2920	2920	2920	2920	0
566	20250414	100300	67128205	2920	2920	2920	2920	1
567	20250414	100200	67125285	2920	2920	2920	2920	2
568	20250414	100100	67119445	2915	2915	2915	2915	0
569	20250414	100000	67119445	2915	2915	2915	2915	6
570	20250414	095900	67101955	2920	2920	2925	2905	2616
571	20250414	095800	59500520	2920	2920	2920	2920	4
572	20250414	095700	59488840	2920	2920	2920	2920	10
573	20250414	095600	59459640	2925	2925	2925	2925	0
574	20250414	095500	59459640	2925	2925	2925	2925	0
575	20250414	095400	59459640	2925	2925	2925	2925	0
576	20250414	095300	59459640	2925	2925	2925	2925	0
577	20250414	095200	59459640	2925	2925	2925	2925	0
578	20250414	095100	59459640	2925	2920	2925	2920	93
579	20250414	095000	59188075	2920	2920	2920	2920	7
580	20250414	094900	59167635	2920	2920	2920	2920	32
581	20250414	094800	59074195	2920	2920	2920	2920	25
582	20250414	094700	59001195	2920	2920	2920	2920	0
583	20250414	094600	59001195	2920	2920	2920	2920	0
584	20250414	094500	59001195	2920	2920	2920	2920	0
585	20250414	094400	59001195	2920	2920	2920	2920	0
586	20250414	094300	59001195	2920	2920	2920	2920	10
587	20250414	094200	58971995	2910	2910	2910	2910	0
588	20250414	094100	58971995	2910	2920	2920	2910	209
589	20250414	094000	58363285	2925	2925	2925	2925	0
590	20250414	093900	58363285	2925	2925	2925	2925	0
591	20250414	093800	58363285	2925	2925	2925	2925	39
592	20250414	093700	58249210	2925	2925	2925	2925	0
593	20250414	093600	58249210	2925	2925	2925	2925	0
594	20250414	093500	58249210	2925	2925	2925	2910	26
595	20250414	093400	58173315	2925	2925	2925	2925	0
596	20250414	093300	58173315	2925	2930	2930	2925	45
597	20250414	093200	58041685	2910	2910	2910	2910	0
598	20250414	093100	58041685	2910	2910	2910	2910	0
599	20250414	093000	58041685	2910	2925	2925	2910	420
600	20250414	092900	56813485	2925	2925	2925	2925	0
601	20250414	092800	56813485	2925	2925	2925	2925	10
602	20250414	092700	56784235	2925	2920	2925	2920	72
603	20250414	092600	56573990	2920	2920	2920	2920	0
604	20250414	092500	56573990	2920	2920	2920	2920	10
605	20250414	092400	56544790	2920	2910	2920	2910	100
606	20250414	092300	56253245	2910	2910	2910	2910	0
607	20250414	092200	56253245	2910	2910	2910	2910	0
608	20250414	092100	56253245	2910	2910	2910	2910	0
609	20250414	092000	56253245	2910	2905	2910	2905	2154
610	20250414	091900	49992910	2910	2905	2910	2865	3906
611	20250414	091800	38709715	2915	2915	2915	2915	0
612	20250414	091700	38709715	2915	2915	2915	2915	0
613	20250414	091600	38709715	2915	2915	2915	2915	0
614	20250414	091500	38709715	2915	2915	2915	2915	10
615	20250414	091400	38680565	2915	2915	2915	2915	0
616	20250414	091300	38680565	2915	2915	2915	2915	1
617	20250414	091200	38677650	2910	2910	2910	2910	27
618	20250414	091100	38599080	2895	2895	2895	2895	0
619	20250414	091000	38599080	2895	2900	2900	2895	340
620	20250414	090900	37614565	2900	2900	2900	2900	199
621	20250414	090800	37037465	2910	2910	2910	2910	44
622	20250414	090700	36909425	2915	2895	2915	2895	3141
623	20250414	090600	27801325	2895	2895	2895	2895	2091
624	20250414	090500	21747880	2895	2890	2895	2890	3939
625	20250414	090400	10344490	2895	2915	2915	2890	3138
626	20250414	090300	1261710	2907	2907	2907	2907	15
627	20250414	090200	1218105	2920	2920	2920	2920	0
628	20250414	090100	1218105	2920	2920	2920	2900	418
629	20250414	090000	0	2920	2920	2920	2920	0