KissMeData/009580/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	183700	225085499	2970	2970	2970	2970	2741
3	20250421	183600	225085499	2970	2970	2970	2970	0
4	20250421	183500	225085499	2970	2970	2970	2970	0
5	20250421	183400	225085499	2970	2970	2970	2970	0
6	20250421	183300	225085499	2970	2970	2970	2970	0
7	20250421	183200	225085499	2970	2970	2970	2970	0
8	20250421	183100	225085499	2970	2970	2970	2970	0
9	20250421	183000	225085499	2970	2970	2970	2970	0
10	20250421	182900	225085499	2970	2970	2970	2970	0
11	20250421	182800	225085499	2970	2970	2970	2970	0
12	20250421	182700	225085499	2970	2970	2970	2970	0
13	20250421	182600	225085499	2970	2970	2970	2970	0
14	20250421	182500	225085499	2970	2970	2970	2970	0
15	20250421	182400	225085499	2970	2970	2970	2970	0
16	20250421	182300	225085499	2970	2970	2970	2970	0
17	20250421	182200	225085499	2970	2970	2970	2970	0
18	20250421	182100	225085499	2970	2970	2970	2970	0
19	20250421	182000	225085499	2970	2970	2970	2970	0
20	20250421	181900	225085499	2970	2970	2970	2970	0
21	20250421	181800	225085499	2970	2970	2970	2970	0
22	20250421	181700	225085499	2970	2970	2970	2970	0
23	20250421	181600	225085499	2970	2970	2970	2970	0
24	20250421	181500	225085499	2970	2970	2970	2970	0
25	20250421	181400	225085499	2970	2970	2970	2970	0
26	20250421	181300	225085499	2970	2970	2970	2970	0
27	20250421	181200	225085499	2970	2970	2970	2970	0
28	20250421	181100	225085499	2970	2970	2970	2970	0
29	20250421	181000	225085499	2970	2970	2970	2970	0
30	20250421	180900	225085499	2970	2970	2970	2970	0
31	20250421	180800	225085499	2970	2970	2970	2970	0
32	20250421	180700	225085499	2970	2970	2970	2970	2741
33	20250421	180600	225085499	2970	2970	2970	2970	0
34	20250421	180500	225085499	2970	2970	2970	2970	0
35	20250421	180400	225085499	2970	2970	2970	2970	0
36	20250421	180300	225085499	2970	2970	2970	2970	0
37	20250421	180200	225085499	2970	2970	2970	2970	0
38	20250421	180100	225085499	2970	2970	2970	2970	0
39	20250421	180000	225085499	2970	2970	2970	2970	0
40	20250421	175900	225085499	2970	2970	2970	2970	0
41	20250421	175800	225085499	2970	2970	2970	2970	0
42	20250421	175700	225085499	2970	2970	2970	2970	0
43	20250421	175600	225085499	2970	2970	2970	2970	0
44	20250421	175500	225085499	2970	2970	2970	2970	0
45	20250421	175400	225085499	2970	2970	2970	2970	0
46	20250421	175300	225085499	2970	2970	2970	2970	0
47	20250421	175200	225085499	2970	2970	2970	2970	0
48	20250421	175100	225085499	2970	2970	2970	2970	0
49	20250421	175000	225085499	2970	2970	2970	2970	0
50	20250421	174900	225085499	2970	2970	2970	2970	0
51	20250421	174800	225085499	2970	2970	2970	2970	0
52	20250421	174700	225085499	2970	2970	2970	2970	0
53	20250421	174600	225085499	2970	2970	2970	2970	0
54	20250421	174500	225085499	2970	2970	2970	2970	0
55	20250421	174400	225085499	2970	2970	2970	2970	0
56	20250421	174300	225085499	2970	2970	2970	2970	0
57	20250421	174200	225085499	2970	2970	2970	2970	0
58	20250421	174100	225085499	2970	2970	2970	2970	0
59	20250421	174000	225085499	2970	2970	2970	2970	0
60	20250421	173900	225085499	2970	2970	2970	2970	0
61	20250421	173800	225085499	2970	2970	2970	2970	0
62	20250421	173700	225085499	2970	2970	2970	2970	2741
63	20250421	173600	225085499	2970	2970	2970	2970	0
64	20250421	173500	225085499	2970	2970	2970	2970	0
65	20250421	173400	225085499	2970	2970	2970	2970	0
66	20250421	173300	225085499	2970	2970	2970	2970	0
67	20250421	173200	225085499	2970	2970	2970	2970	0
68	20250421	173100	225085499	2970	2970	2970	2970	0
69	20250421	173000	225085499	2970	2970	2970	2970	0
70	20250421	172900	225085499	2970	2970	2970	2970	0
71	20250421	172800	225085499	2970	2970	2970	2970	0
72	20250421	172700	225085499	2970	2970	2970	2970	0
73	20250421	172600	225085499	2970	2970	2970	2970	0
74	20250421	172500	225085499	2970	2970	2970	2970	0
75	20250421	172400	225085499	2970	2970	2970	2970	0
76	20250421	172300	225085499	2970	2970	2970	2970	0
77	20250421	172200	225085499	2970	2970	2970	2970	0
78	20250421	172100	225085499	2970	2970	2970	2970	0
79	20250421	172000	225085499	2970	2970	2970	2970	0
80	20250421	171900	225085499	2970	2970	2970	2970	0
81	20250421	171800	225085499	2970	2970	2970	2970	0
82	20250421	171700	225085499	2970	2970	2970	2970	0
83	20250421	171600	225085499	2970	2970	2970	2970	0
84	20250421	171500	225085499	2970	2970	2970	2970	0
85	20250421	171400	225085499	2970	2970	2970	2970	0
86	20250421	171300	225085499	2970	2970	2970	2970	0
87	20250421	171200	225085499	2970	2970	2970	2970	0
88	20250421	171100	225085499	2970	2970	2970	2970	0
89	20250421	171000	225085499	2970	2970	2970	2970	0
90	20250421	170900	225085499	2970	2970	2970	2970	0
91	20250421	170800	225085499	2970	2970	2970	2970	0
92	20250421	170700	225085499	2970	2970	2970	2970	2741
93	20250421	170600	225085499	2970	2970	2970	2970	0
94	20250421	170500	225085499	2970	2970	2970	2970	0
95	20250421	170400	225085499	2970	2970	2970	2970	0
96	20250421	170300	225085499	2970	2970	2970	2970	0
97	20250421	170200	225085499	2970	2970	2970	2970	0
98	20250421	170100	225085499	2970	2970	2970	2970	0
99	20250421	170000	225085499	2970	2970	2970	2970	0
100	20250421	165900	225085499	2970	2970	2970	2970	0
101	20250421	165800	225085499	2970	2970	2970	2970	0
102	20250421	165700	225085499	2970	2970	2970	2970	0
103	20250421	165600	225085499	2970	2970	2970	2970	0
104	20250421	165500	225085499	2970	2970	2970	2970	0
105	20250421	165400	225085499	2970	2970	2970	2970	0
106	20250421	165300	225085499	2970	2970	2970	2970	0
107	20250421	165200	225085499	2970	2970	2970	2970	0
108	20250421	165100	225085499	2970	2970	2970	2970	0
109	20250421	165000	225085499	2970	2970	2970	2970	0
110	20250421	164900	225085499	2970	2970	2970	2970	0
111	20250421	164800	225085499	2970	2970	2970	2970	0
112	20250421	164700	225085499	2970	2970	2970	2970	0
113	20250421	164600	225085499	2970	2970	2970	2970	0
114	20250421	164500	225085499	2970	2970	2970	2970	0
115	20250421	164400	225085499	2970	2970	2970	2970	0
116	20250421	164300	225085499	2970	2970	2970	2970	0
117	20250421	164200	225085499	2970	2970	2970	2970	0
118	20250421	164100	225085499	2970	2970	2970	2970	0
119	20250421	164000	225085499	2970	2970	2970	2970	0
120	20250421	163900	225085499	2970	2970	2970	2970	0
121	20250421	163800	225085499	2970	2970	2970	2970	0
122	20250421	163700	225085499	2970	2970	2970	2970	2741
123	20250421	163600	225085499	2970	2970	2970	2970	0
124	20250421	163500	225085499	2970	2970	2970	2970	0
125	20250421	163400	225085499	2970	2970	2970	2970	0
126	20250421	163300	225085499	2970	2970	2970	2970	0
127	20250421	163200	225085499	2970	2970	2970	2970	0
128	20250421	163100	225085499	2970	2970	2970	2970	0
129	20250421	163000	225085499	2970	2970	2970	2970	0
130	20250421	162900	225085499	2970	2970	2970	2970	0
131	20250421	162800	225085499	2970	2970	2970	2970	0
132	20250421	162700	225085499	2970	2970	2970	2970	0
133	20250421	162600	225085499	2970	2970	2970	2970	0
134	20250421	162500	225085499	2970	2970	2970	2970	0
135	20250421	162400	225085499	2970	2970	2970	2970	0
136	20250421	162300	225085499	2970	2970	2970	2970	0
137	20250421	162200	225085499	2970	2970	2970	2970	0
138	20250421	162100	225085499	2970	2970	2970	2970	0
139	20250421	162000	225085499	2970	2970	2970	2970	0
140	20250421	161900	225085499	2970	2970	2970	2970	0
141	20250421	161800	225085499	2970	2970	2970	2970	0
142	20250421	161700	225085499	2970	2970	2970	2970	0
143	20250421	161600	225085499	2970	2970	2970	2970	0
144	20250421	161500	225085499	2970	2970	2970	2970	0
145	20250421	161400	225085499	2970	2970	2970	2970	0
146	20250421	161300	225085499	2970	2970	2970	2970	0
147	20250421	161200	225085499	2970	2970	2970	2970	0
148	20250421	161100	225085499	2970	2970	2970	2970	0
149	20250421	161000	225085499	2970	2970	2970	2970	0
150	20250421	160900	225085499	2970	2970	2970	2970	0
151	20250421	160800	225085499	2970	2970	2970	2970	0
152	20250421	160700	225085499	2970	2970	2970	2970	2741
153	20250421	160600	225085499	2970	2970	2970	2970	0
154	20250421	160500	225085499	2970	2970	2970	2970	0
155	20250421	160400	225085499	2970	2970	2970	2970	0
156	20250421	160300	225085499	2970	2970	2970	2970	0
157	20250421	160200	225085499	2970	2970	2970	2970	0
158	20250421	160100	225085499	2970	2970	2970	2970	0
159	20250421	160000	225085499	2970	2970	2970	2970	0
160	20250421	155900	225085499	2970	2970	2970	2970	0
161	20250421	155800	225085499	2970	2970	2970	2970	0
162	20250421	155700	225085499	2970	2970	2970	2970	0
163	20250421	155600	225085499	2970	2970	2970	2970	0
164	20250421	155500	225085499	2970	2970	2970	2970	0
165	20250421	155400	225085499	2970	2970	2970	2970	0
166	20250421	155300	225085499	2970	2970	2970	2970	0
167	20250421	155200	225085499	2970	2970	2970	2970	0
168	20250421	155100	225085499	2970	2970	2970	2970	0
169	20250421	155000	225085499	2970	2970	2970	2970	0
170	20250421	154900	225085499	2970	2970	2970	2970	0
171	20250421	154800	225085499	2970	2970	2970	2970	0
172	20250421	154700	225085499	2970	2970	2970	2970	0
173	20250421	154600	225085499	2970	2970	2970	2970	0
174	20250421	154500	225085499	2970	2970	2970	2970	0
175	20250421	154400	225085499	2970	2970	2970	2970	0
176	20250421	154300	225085499	2970	2970	2970	2970	0
177	20250421	154200	225085499	2970	2970	2970	2970	0
178	20250421	154100	225085499	2970	2970	2970	2970	0
179	20250421	154000	225085499	2970	2970	2970	2970	0
180	20250421	153900	225085499	2970	2970	2970	2970	0
181	20250421	153800	225085499	2970	2970	2970	2970	0
182	20250421	153700	225085499	2970	2970	2970	2970	2741
183	20250421	153600	225085499	2970	2970	2970	2970	0
184	20250421	153500	225085499	2970	2970	2970	2970	0
185	20250421	153400	225085499	2970	2970	2970	2970	0
186	20250421	153300	225085499	2970	2970	2970	2970	0
187	20250421	153200	225085499	2970	2970	2970	2970	0
188	20250421	153100	225085499	2970	2970	2970	2970	0
189	20250421	153000	225085499	2970	2970	2970	2970	2741
190	20250421	152900	216944729	2975	2975	2975	2975	0
191	20250421	152800	216944729	2975	2975	2975	2975	0
192	20250421	152700	216944729	2975	2975	2975	2975	0
193	20250421	152600	216944729	2975	2975	2975	2975	0
194	20250421	152500	216944729	2975	2975	2975	2975	0
195	20250421	152400	216944729	2975	2975	2975	2975	0
196	20250421	152300	216944729	2975	2975	2975	2975	0
197	20250421	152200	216944729	2975	2975	2975	2975	0
198	20250421	152100	216944729	2975	2975	2975	2975	0
199	20250421	152000	216944729	2975	2975	2975	2975	0
200	20250421	151900	216944729	2975	2970	2975	2970	24
201	20250421	151800	216873429	2970	2975	2975	2970	54
202	20250421	151700	216713029	2975	2975	2975	2975	1
203	20250421	151600	216710054	2975	2980	2980	2975	50
204	20250421	151500	216561294	2980	2980	2980	2980	3
205	20250421	151400	216552354	2980	2980	2980	2980	5
206	20250421	151300	216537454	2975	2980	2980	2975	4
207	20250421	151200	216525544	2980	2980	2980	2980	0
208	20250421	151100	216525544	2980	2980	2980	2980	9
209	20250421	151000	216498724	2980	2980	2980	2980	1
210	20250421	150900	216495744	2970	2970	2970	2970	0
211	20250421	150800	216495744	2970	2970	2970	2970	157
212	20250421	150700	216029454	2980	2980	2980	2980	19
213	20250421	150600	215972834	2980	2980	2980	2980	0
214	20250421	150500	215972834	2980	2980	2980	2980	400
215	20250421	150400	214780834	2980	2970	2980	2970	1258
216	20250421	150300	211044564	2970	2970	2970	2970	1582
217	20250421	150200	206346024	2970	2970	2970	2970	0
218	20250421	150100	206346024	2970	2970	2970	2970	3
219	20250421	150000	206337114	2970	2970	2970	2970	513
220	20250421	145900	204813504	2970	2965	2970	2965	671
221	20250421	145800	202822304	2970	2970	2970	2970	1
222	20250421	145700	202819334	2965	2965	2965	2965	0
223	20250421	145600	202819334	2965	2960	2965	2960	881
224	20250421	145500	200211169	2965	2965	2965	2965	0
225	20250421	145400	200211169	2965	2965	2965	2965	0
226	20250421	145300	200211169	2965	2965	2965	2965	351
227	20250421	145200	199170454	2965	2970	2970	2965	4
228	20250421	145100	199158579	2970	2970	2970	2970	0
229	20250421	145000	199158579	2970	2970	2970	2970	10
230	20250421	144900	199128879	2970	2970	2970	2970	22
231	20250421	144800	199063539	2975	2970	2975	2970	2
232	20250421	144700	199057594	2970	2970	2970	2970	1
233	20250421	144600	199054624	2970	2970	2970	2970	0
234	20250421	144500	199054624	2970	2970	2970	2970	0
235	20250421	144400	199054624	2970	2970	2970	2970	0
236	20250421	144300	199054624	2970	2975	2975	2965	6233
237	20250421	144200	180556214	2975	2975	2975	2975	0
238	20250421	144100	180556214	2975	2975	2975	2975	8
239	20250421	144000	180532414	2975	2975	2975	2975	6
240	20250421	143900	180514564	2980	2980	2980	2980	0
241	20250421	143800	180514564	2980	2975	2980	2975	400
242	20250421	143700	179324489	2980	2980	2980	2980	0
243	20250421	143600	179324489	2980	2980	2980	2980	0
244	20250421	143500	179324489	2980	2980	2980	2980	0
245	20250421	143400	179324489	2980	2980	2980	2980	83
246	20250421	143300	179077149	2980	2980	2980	2980	17
247	20250421	143200	179026489	2980	2980	2980	2980	0
248	20250421	143100	179026489	2980	2980	2980	2980	0
249	20250421	143000	179026489	2980	2980	2980	2980	0
250	20250421	142900	179026489	2980	2980	2980	2980	0
251	20250421	142800	179026489	2980	2980	2980	2980	0
252	20250421	142700	179026489	2980	2980	2980	2980	0
253	20250421	142600	179026489	2980	2980	2980	2980	56
254	20250421	142500	178859609	2985	2985	2985	2985	1
255	20250421	142400	178856624	2980	2980	2980	2980	322
256	20250421	142300	177897064	2980	2980	2980	2980	0
257	20250421	142200	177897064	2980	2980	2980	2980	19
258	20250421	142100	177840444	2980	2980	2980	2980	491
259	20250421	142000	176377264	2980	2980	2980	2980	300
260	20250421	141900	175483264	2980	2980	2980	2980	0
261	20250421	141800	175483264	2980	2980	2980	2980	0
262	20250421	141700	175483264	2980	2980	2980	2980	0
263	20250421	141600	175483264	2980	2980	2980	2980	0
264	20250421	141500	175483264	2980	2980	2980	2980	0
265	20250421	141400	175483264	2980	2980	2980	2980	1
266	20250421	141300	175480284	2975	2975	2975	2975	0
267	20250421	141200	175480284	2975	2975	2975	2975	0
268	20250421	141100	175480284	2975	2975	2975	2975	0
269	20250421	141000	175480284	2975	2975	2975	2975	709
270	20250421	140900	173371009	2975	2975	2975	2975	1
271	20250421	140800	173368034	2970	2970	2970	2970	100
272	20250421	140700	173071034	2975	2972	2975	2970	1214
273	20250421	140600	169461005	2970	2970	2970	2970	1
274	20250421	140500	169458035	2970	2970	2970	2970	254
275	20250421	140400	168703655	2975	2975	2975	2975	0
276	20250421	140300	168703655	2975	2975	2975	2975	10
277	20250421	140200	168673905	2975	2975	2975	2975	0
278	20250421	140100	168673905	2975	2975	2975	2975	20
279	20250421	140000	168614405	2975	2975	2975	2975	10
280	20250421	135900	168584655	2975	2975	2975	2975	0
281	20250421	135800	168584655	2975	2975	2975	2975	0
282	20250421	135700	168584655	2975	2975	2975	2975	50
283	20250421	135600	168435905	2980	2980	2980	2980	0
284	20250421	135500	168435905	2980	2980	2980	2980	0
285	20250421	135400	168435905	2980	2980	2980	2980	0
286	20250421	135300	168435905	2980	2980	2980	2980	0
287	20250421	135200	168435905	2980	2980	2980	2980	0
288	20250421	135100	168435905	2980	2980	2980	2980	100
289	20250421	135000	168137905	2980	2980	2980	2980	18
290	20250421	134900	168084265	2980	2980	2980	2980	0
291	20250421	134800	168084265	2980	2980	2980	2980	0
292	20250421	134700	168084265	2980	2980	2980	2980	0
293	20250421	134600	168084265	2980	2980	2980	2980	0
294	20250421	134500	168084265	2980	2980	2980	2980	1
295	20250421	134400	168081285	2980	2980	2980	2980	0
296	20250421	134300	168081285	2980	2975	2980	2975	3
297	20250421	134200	168072355	2970	2970	2970	2970	0
298	20250421	134100	168072355	2970	2970	2970	2970	130
299	20250421	134000	167686255	2975	2975	2975	2975	0
300	20250421	133900	167686255	2975	2975	2975	2975	0
301	20250421	133800	167686255	2975	2975	2975	2975	30
302	20250421	133700	167597005	2980	2980	2980	2980	0
303	20250421	133600	167597005	2980	2975	2980	2975	2
304	20250421	133500	167591050	2975	2975	2975	2975	6
305	20250421	133400	167573200	2975	2975	2975	2975	50
306	20250421	133300	167424450	2980	2980	2980	2980	0
307	20250421	133200	167424450	2980	2980	2980	2980	0
308	20250421	133100	167424450	2980	2975	2980	2975	310
309	20250421	133000	166502195	2975	2975	2975	2975	0
310	20250421	132900	166502195	2975	2975	2975	2975	0
311	20250421	132800	166502195	2975	2975	2975	2975	8
312	20250421	132700	166478395	2975	2975	2975	2975	0
313	20250421	132600	166478395	2975	2975	2975	2975	0
314	20250421	132500	166478395	2975	2975	2975	2975	0
315	20250421	132400	166478395	2975	2975	2975	2975	0
316	20250421	132300	166478395	2975	2975	2975	2975	0
317	20250421	132200	166478395	2975	2975	2975	2975	0
318	20250421	132100	166478395	2975	2975	2975	2975	10
319	20250421	132000	166448645	2975	2975	2975	2975	0
320	20250421	131900	166448645	2975	2975	2975	2975	286
321	20250421	131800	165597795	2975	2975	2975	2975	0
322	20250421	131700	165597795	2975	2975	2975	2975	19
323	20250421	131600	165541270	2975	2975	2975	2975	0
324	20250421	131500	165541270	2975	2975	2975	2975	33
325	20250421	131400	165443095	2970	2970	2970	2970	50
326	20250421	131300	165294595	2975	2975	2975	2975	17
327	20250421	131200	165244020	2970	2970	2970	2970	33
328	20250421	131100	165146010	2975	2975	2975	2975	0
329	20250421	131000	165146010	2975	2975	2975	2975	3
330	20250421	130900	165137085	2975	2975	2975	2975	0
331	20250421	130800	165137085	2975	2975	2975	2975	1
332	20250421	130700	165134110	2970	2970	2970	2970	238
333	20250421	130600	164427250	2975	2975	2975	2975	0
334	20250421	130500	164427250	2975	2975	2975	2975	0
335	20250421	130400	164427250	2975	2975	2975	2975	1
336	20250421	130300	164424275	2970	2970	2970	2970	0
337	20250421	130200	164424275	2970	2970	2970	2970	0
338	20250421	130100	164424275	2970	2970	2970	2970	0
339	20250421	130000	164424275	2970	2970	2970	2970	0
340	20250421	125900	164424275	2970	2970	2970	2970	357
341	20250421	125800	163363985	2975	2975	2975	2975	0
342	20250421	125700	163363985	2975	2975	2975	2975	421
343	20250421	125600	162111510	2975	2975	2975	2975	0
344	20250421	125500	162111510	2975	2965	2975	2965	144
345	20250421	125400	161684540	2965	2965	2965	2965	1141
346	20250421	125300	158301475	2965	2965	2965	2965	230
347	20250421	125200	157619525	2965	2965	2965	2965	0
348	20250421	125100	157619525	2965	2965	2965	2965	1000
349	20250421	125000	154654525	2970	2970	2970	2970	221
350	20250421	124900	153998155	2970	2970	2970	2970	0
351	20250421	124800	153998155	2970	2970	2970	2970	0
352	20250421	124700	153998155	2970	2970	2970	2970	0
353	20250421	124600	153998155	2970	2970	2970	2970	0
354	20250421	124500	153998155	2970	2970	2970	2970	206
355	20250421	124400	153386335	2970	2970	2970	2970	0
356	20250421	124300	153386335	2970	2970	2970	2970	0
357	20250421	124200	153386335	2970	2970	2970	2970	0
358	20250421	124100	153386335	2970	2970	2970	2970	3
359	20250421	124000	153377425	2975	2970	2975	2970	928
360	20250421	123900	150620815	2980	2980	2980	2980	0
361	20250421	123800	150620815	2980	2980	2980	2980	0
362	20250421	123700	150620815	2980	2975	2980	2975	51
363	20250421	123600	150469005	2970	2970	2970	2970	3407
364	20250421	123500	140350215	2980	2980	2980	2980	0
365	20250421	123400	140350215	2980	2980	2980	2980	0
366	20250421	123300	140350215	2980	2980	2980	2980	0
367	20250421	123200	140350215	2980	2980	2980	2980	2
368	20250421	123100	140344255	2980	2980	2980	2980	1
369	20250421	123000	140341275	2970	2970	2970	2970	684
370	20250421	122900	138309795	2975	2975	2975	2975	761
371	20250421	122800	136045820	2980	2980	2980	2980	0
372	20250421	122700	136045820	2980	2980	2980	2980	0
373	20250421	122600	136045820	2980	2980	2980	2980	0
374	20250421	122500	136045820	2980	2980	2980	2980	16
375	20250421	122400	135998140	2980	2980	2980	2980	0
376	20250421	122300	135998140	2980	2980	2980	2980	3
377	20250421	122200	135989200	2975	2975	2975	2975	0
378	20250421	122100	135989200	2975	2975	2975	2975	0
379	20250421	122000	135989200	2975	2975	2975	2975	0
380	20250421	121900	135989200	2975	2975	2975	2975	2
381	20250421	121800	135983250	2975	2975	2975	2975	0
382	20250421	121700	135983250	2975	2975	2975	2975	0
383	20250421	121600	135983250	2975	2975	2975	2975	0
384	20250421	121500	135983250	2975	2975	2975	2975	0
385	20250421	121400	135983250	2975	2975	2975	2975	0
386	20250421	121300	135983250	2975	2975	2975	2975	0
387	20250421	121200	135983250	2975	2975	2975	2975	0
388	20250421	121100	135983250	2975	2975	2975	2975	0
389	20250421	121000	135983250	2975	2975	2975	2975	0
390	20250421	120900	135983250	2975	2975	2975	2975	0
391	20250421	120800	135983250	2975	2975	2975	2975	0
392	20250421	120700	135983250	2975	2975	2975	2975	627
393	20250421	120600	134117925	2975	2975	2975	2975	0
394	20250421	120500	134117925	2975	2975	2975	2975	90
395	20250421	120400	133850175	2975	2975	2975	2975	0
396	20250421	120300	133850175	2975	2975	2975	2975	0
397	20250421	120200	133850175	2975	2975	2975	2975	100
398	20250421	120100	133552675	2975	2975	2975	2975	0
399	20250421	120000	133552675	2975	2975	2975	2975	100
400	20250421	115900	133255175	2975	2975	2975	2975	0
401	20250421	115800	133255175	2975	2975	2975	2975	0
402	20250421	115700	133255175	2975	2970	2975	2970	775
403	20250421	115600	130952425	2970	2970	2970	2970	18
404	20250421	115500	130898965	2970	2970	2970	2970	0
405	20250421	115400	130898965	2970	2970	2970	2970	200
406	20250421	115300	130304965	2970	2970	2970	2970	5
407	20250421	115200	130290115	2970	2970	2970	2970	51
408	20250421	115100	130138645	2965	2965	2965	2965	0
409	20250421	115000	130138645	2965	2965	2965	2965	1
410	20250421	114900	130135680	2970	2970	2970	2970	2
411	20250421	114800	130129740	2965	2965	2965	2965	0
412	20250421	114700	130129740	2965	2965	2965	2965	175
413	20250421	114600	129610865	2970	2970	2970	2970	0
414	20250421	114500	129610865	2970	2970	2970	2970	1
415	20250421	114400	129607895	2965	2970	2970	2965	158
416	20250421	114300	129139385	2970	2970	2970	2970	2
417	20250421	114200	129133445	2970	2970	2970	2970	102
418	20250421	114100	128830505	2970	2970	2970	2965	176
419	20250421	114000	128307835	2975	2975	2975	2975	351
420	20250421	113900	127263610	2970	2970	2970	2970	0
421	20250421	113800	127263610	2970	2970	2970	2970	362
422	20250421	113700	126188470	2970	2980	2980	2970	52
423	20250421	113600	126034020	2970	2970	2970	2970	404
424	20250421	113500	124834140	2970	2970	2970	2970	297
425	20250421	113400	123952050	2970	2970	2970	2970	0
426	20250421	113300	123952050	2970	2970	2970	2970	2823
427	20250421	113200	115567740	2975	2975	2975	2975	0
428	20250421	113100	115567740	2975	2975	2975	2975	0
429	20250421	113000	115567740	2975	2975	2975	2975	20
430	20250421	112900	115508240	2975	2975	2975	2975	379
431	20250421	112800	114380715	2975	2975	2975	2975	10
432	20250421	112700	114350965	2975	2975	2975	2975	0
433	20250421	112600	114350965	2975	2975	2975	2975	0
434	20250421	112500	114350965	2975	2977	2977	2975	104
435	20250421	112400	114041367	2977	2975	2977	2975	53
436	20250421	112300	113883680	2975	2975	2975	2975	62
437	20250421	112200	113699230	2975	2975	2975	2975	14
438	20250421	112100	113657580	2975	2975	2975	2975	0
439	20250421	112000	113657580	2975	2975	2975	2975	0
440	20250421	111900	113657580	2975	2975	2975	2975	548
441	20250421	111800	112027280	2972	2972	2972	2972	0
442	20250421	111700	112027280	2972	2972	2972	2972	0
443	20250421	111600	112027280	2972	2972	2972	2972	0
444	20250421	111500	112027280	2972	2972	2972	2972	0
445	20250421	111400	112027280	2972	2972	2972	2972	200
446	20250421	111300	111432880	2970	2972	2972	2970	335
447	20250421	111200	110437730	2975	2980	2980	2975	2037
448	20250421	111100	104377630	2985	2980	2985	2980	310
449	20250421	111000	103453780	2980	2980	2980	2980	5136
450	20250421	110900	88148500	2985	2985	2985	2985	0
451	20250421	110800	88148500	2985	2985	2985	2985	0
452	20250421	110700	88148500	2985	2985	2985	2985	213
453	20250421	110600	87512695	2985	2985	2985	2985	1
454	20250421	110500	87509710	2980	2980	2980	2980	16
455	20250421	110400	87462030	2990	2990	2990	2990	0
456	20250421	110300	87462030	2990	2980	2990	2980	30
457	20250421	110200	87372360	2990	2990	2990	2990	0
458	20250421	110100	87372360	2990	2985	2990	2985	92
459	20250421	110000	87097290	2990	2990	2990	2990	200
460	20250421	105900	86499290	2985	2985	2985	2985	0
461	20250421	105800	86499290	2985	2985	2985	2985	0
462	20250421	105700	86499290	2985	2985	2985	2985	550
463	20250421	105600	84857540	2985	2985	2985	2985	11
464	20250421	105500	84824705	2985	2985	2985	2985	0
465	20250421	105400	84824705	2985	2985	2985	2985	4
466	20250421	105300	84812765	2985	2985	2985	2985	0
467	20250421	105200	84812765	2985	2985	2985	2985	500
468	20250421	105100	83320265	2980	2980	2980	2980	0
469	20250421	105000	83320265	2980	2980	2980	2980	370
470	20250421	104900	82217665	2980	2980	2980	2980	8
471	20250421	104800	82193825	2985	2985	2985	2985	168
472	20250421	104700	81692345	2985	2985	2985	2985	0
473	20250421	104600	81692345	2985	2985	2985	2985	0
474	20250421	104500	81692345	2985	2985	2985	2985	0
475	20250421	104400	81692345	2985	2985	2985	2985	0
476	20250421	104300	81692345	2985	2985	2985	2985	40
477	20250421	104200	81572945	2985	2985	2985	2985	1270
478	20250421	104100	77781995	2990	2990	2990	2990	0
479	20250421	104000	77781995	2990	2990	2990	2990	0
480	20250421	103900	77781995	2990	2990	2990	2990	0
481	20250421	103800	77781995	2990	2990	2990	2990	460
482	20250421	103700	76406595	2985	2985	2985	2985	51
483	20250421	103600	76254360	2990	2990	2990	2990	100
484	20250421	103500	75955360	2990	2990	2990	2990	1
485	20250421	103400	75952370	2985	2985	2985	2985	0
486	20250421	103300	75952370	2985	2990	2990	2985	886
487	20250421	103200	73307190	2985	2985	2985	2985	10
488	20250421	103100	73277340	2990	2990	2990	2990	0
489	20250421	103000	73277340	2990	2990	2990	2990	720
490	20250421	102900	71124540	2990	2990	2990	2990	9
491	20250421	102800	71097630	2990	2990	2990	2990	0
492	20250421	102700	71097630	2990	2990	2990	2990	0
493	20250421	102600	71097630	2990	2990	2990	2990	0
494	20250421	102500	71097630	2990	2990	2990	2990	217
495	20250421	102400	70448800	2995	2995	2995	2995	0
496	20250421	102300	70448800	2995	2995	2995	2995	1
497	20250421	102200	70445805	2990	2990	2990	2990	200
498	20250421	102100	69847805	2995	2995	2995	2995	0
499	20250421	102000	69847805	2995	2995	2995	2995	0
500	20250421	101900	69847805	2995	2995	2995	2995	0
501	20250421	101800	69847805	2995	2995	2995	2995	125
502	20250421	101700	69473430	2995	2995	2995	2995	300
503	20250421	101600	68574930	3000	3000	3005	2995	602
504	20250421	101500	66769300	3000	3000	3000	3000	1000
505	20250421	101400	63769300	3000	3000	3005	3000	868
506	20250421	101300	61165210	3005	3005	3005	3005	0
507	20250421	101200	61165210	3005	3005	3005	3005	105
508	20250421	101100	60849685	3000	3000	3000	3000	1
509	20250421	101000	60846685	3005	3005	3005	3005	0
510	20250421	100900	60846685	3005	3010	3010	3005	51
511	20250421	100800	60693180	3005	3005	3005	3005	0
512	20250421	100700	60693180	3005	3005	3005	3005	0
513	20250421	100600	60693180	3005	3005	3005	3005	59
514	20250421	100500	60515885	3005	3005	3005	3005	0
515	20250421	100400	60515885	3005	3005	3005	3005	429
516	20250421	100300	59226740	3010	3010	3010	3010	0
517	20250421	100200	59226740	3010	3010	3010	3010	0
518	20250421	100100	59226740	3010	3010	3010	3010	1
519	20250421	100000	59223730	3015	3015	3015	3015	0
520	20250421	095900	59223730	3015	3015	3015	3015	0
521	20250421	095800	59223730	3015	3005	3015	3005	50
522	20250421	095700	59073460	3005	3010	3010	3005	21
523	20250421	095600	59010340	3010	3010	3010	3010	1
524	20250421	095500	59007330	3010	3010	3010	3010	5
525	20250421	095400	58992280	3015	3015	3015	3015	1
526	20250421	095300	58989265	3010	3010	3010	3010	266
527	20250421	095200	58188605	3010	3010	3010	3010	1
528	20250421	095100	58185595	3005	3005	3005	3005	0
529	20250421	095000	58185595	3005	3005	3005	3005	0
530	20250421	094900	58185595	3005	3005	3005	3005	263
531	20250421	094800	57395280	3005	3005	3005	3005	0
532	20250421	094700	57395280	3005	3005	3005	3005	26
533	20250421	094600	57317150	3005	3005	3005	3005	0
534	20250421	094500	57317150	3005	3005	3005	3005	301
535	20250421	094400	56412645	3005	3010	3010	3005	1572
536	20250421	094300	51688705	3010	3015	3015	3010	314
537	20250421	094200	50743535	3015	3020	3020	3015	63
538	20250421	094100	50553325	3020	3020	3020	3020	1
539	20250421	094000	50550305	3020	3020	3020	3020	0
540	20250421	093900	50550305	3020	3020	3020	3020	35
541	20250421	093800	50444605	3020	3020	3020	3020	0
542	20250421	093700	50444605	3020	3020	3020	3020	0
543	20250421	093600	50444605	3020	3010	3020	3010	2
544	20250421	093500	50438575	3010	3020	3020	3010	411
545	20250421	093400	49197405	3025	3025	3025	3025	0
546	20250421	093300	49197405	3025	3020	3025	3020	2
547	20250421	093200	49191360	3005	3010	3010	3005	70
548	20250421	093100	48980935	3020	3010	3020	3005	52
549	20250421	093000	48824645	3025	3025	3025	3025	4
550	20250421	092900	48812545	3025	3010	3025	3010	779
551	20250421	092800	46467740	3025	3020	3025	3015	2552
552	20250421	092700	38773435	3010	3020	3020	3010	574
553	20250421	092600	37041800	3030	3020	3030	3020	14
554	20250421	092500	36999445	3030	3030	3030	3030	1
555	20250421	092400	36996415	3020	3020	3020	3020	100
556	20250421	092300	36694415	3020	3020	3020	3020	1
557	20250421	092200	36691395	3020	3010	3020	3010	118
558	20250421	092100	36335405	3010	3010	3010	3010	1
559	20250421	092000	36332395	3020	3020	3020	3020	205
560	20250421	091900	35713295	3020	3020	3020	3020	0
561	20250421	091800	35713295	3020	3020	3020	3020	18
562	20250421	091700	35658935	3020	3015	3020	3015	1330
563	20250421	091600	31644840	3010	3010	3015	3010	1013
564	20250421	091500	28593210	3020	3020	3020	3020	0
565	20250421	091400	28593210	3020	3015	3020	3015	509
566	20250421	091300	27058570	3015	3015	3015	3015	51
567	20250421	091200	26904805	3000	3005	3005	3000	250
568	20250421	091100	26154545	3000	3010	3010	3000	1880
569	20250421	091000	20505500	3010	3015	3015	3010	202
570	20250421	090900	19897470	3015	3015	3015	3015	32
571	20250421	090800	19800990	3015	3015	3015	3015	1
572	20250421	090700	19797975	3015	3010	3015	3010	585
573	20250421	090600	18034205	3010	3010	3010	3010	50
574	20250421	090500	17883705	3010	3010	3010	3005	896
575	20250421	090400	15189245	3010	3010	3010	3010	11
576	20250421	090300	15156135	3015	3015	3015	3015	1
577	20250421	090200	15153120	2995	3025	3025	2985	689
578	20250421	090100	13090815	2995	3000	3000	2995	1436
579	20250421	090000	8782820	3010	3035	3035	3010	2900