KissMeData/092300/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	194500	139968395	2935	2935	2935	2935	157
3	20250421	194400	139968395	2935	2935	2935	2935	0
4	20250421	194300	139968395	2935	2935	2935	2935	0
5	20250421	194200	139968395	2935	2935	2935	2935	0
6	20250421	194100	139968395	2935	2935	2935	2935	0
7	20250421	194000	139968395	2935	2935	2935	2935	0
8	20250421	193900	139968395	2935	2935	2935	2935	0
9	20250421	193800	139968395	2935	2935	2935	2935	0
10	20250421	193700	139968395	2935	2935	2935	2935	0
11	20250421	193600	139968395	2935	2935	2935	2935	0
12	20250421	193500	139968395	2935	2935	2935	2935	0
13	20250421	193400	139968395	2935	2935	2935	2935	0
14	20250421	193300	139968395	2935	2935	2935	2935	0
15	20250421	193200	139968395	2935	2935	2935	2935	0
16	20250421	193100	139968395	2935	2935	2935	2935	0
17	20250421	193000	139968395	2935	2935	2935	2935	0
18	20250421	192900	139968395	2935	2935	2935	2935	0
19	20250421	192800	139968395	2935	2935	2935	2935	0
20	20250421	192700	139968395	2935	2935	2935	2935	0
21	20250421	192600	139968395	2935	2935	2935	2935	0
22	20250421	192500	139968395	2935	2935	2935	2935	0
23	20250421	192400	139968395	2935	2935	2935	2935	0
24	20250421	192300	139968395	2935	2935	2935	2935	0
25	20250421	192200	139968395	2935	2935	2935	2935	0
26	20250421	192100	139968395	2935	2935	2935	2935	0
27	20250421	192000	139968395	2935	2935	2935	2935	0
28	20250421	191900	139968395	2935	2935	2935	2935	0
29	20250421	191800	139968395	2935	2935	2935	2935	0
30	20250421	191700	139968395	2935	2935	2935	2935	0
31	20250421	191600	139968395	2935	2935	2935	2935	0
32	20250421	191500	139968395	2935	2935	2935	2935	157
33	20250421	191400	139968395	2935	2935	2935	2935	0
34	20250421	191300	139968395	2935	2935	2935	2935	0
35	20250421	191200	139968395	2935	2935	2935	2935	0
36	20250421	191100	139968395	2935	2935	2935	2935	0
37	20250421	191000	139968395	2935	2935	2935	2935	0
38	20250421	190900	139968395	2935	2935	2935	2935	0
39	20250421	190800	139968395	2935	2935	2935	2935	0
40	20250421	190700	139968395	2935	2935	2935	2935	0
41	20250421	190600	139968395	2935	2935	2935	2935	0
42	20250421	190500	139968395	2935	2935	2935	2935	0
43	20250421	190400	139968395	2935	2935	2935	2935	0
44	20250421	190300	139968395	2935	2935	2935	2935	0
45	20250421	190200	139968395	2935	2935	2935	2935	0
46	20250421	190100	139968395	2935	2935	2935	2935	0
47	20250421	190000	139968395	2935	2935	2935	2935	0
48	20250421	185900	139968395	2935	2935	2935	2935	0
49	20250421	185800	139968395	2935	2935	2935	2935	0
50	20250421	185700	139968395	2935	2935	2935	2935	0
51	20250421	185600	139968395	2935	2935	2935	2935	0
52	20250421	185500	139968395	2935	2935	2935	2935	0
53	20250421	185400	139968395	2935	2935	2935	2935	0
54	20250421	185300	139968395	2935	2935	2935	2935	0
55	20250421	185200	139968395	2935	2935	2935	2935	0
56	20250421	185100	139968395	2935	2935	2935	2935	0
57	20250421	185000	139968395	2935	2935	2935	2935	0
58	20250421	184900	139968395	2935	2935	2935	2935	0
59	20250421	184800	139968395	2935	2935	2935	2935	0
60	20250421	184700	139968395	2935	2935	2935	2935	0
61	20250421	184600	139968395	2935	2935	2935	2935	0
62	20250421	184500	139968395	2935	2935	2935	2935	157
63	20250421	184400	139968395	2935	2935	2935	2935	0
64	20250421	184300	139968395	2935	2935	2935	2935	0
65	20250421	184200	139968395	2935	2935	2935	2935	0
66	20250421	184100	139968395	2935	2935	2935	2935	0
67	20250421	184000	139968395	2935	2935	2935	2935	0
68	20250421	183900	139968395	2935	2935	2935	2935	0
69	20250421	183800	139968395	2935	2935	2935	2935	0
70	20250421	183700	139968395	2935	2935	2935	2935	0
71	20250421	183600	139968395	2935	2935	2935	2935	0
72	20250421	183500	139968395	2935	2935	2935	2935	0
73	20250421	183400	139968395	2935	2935	2935	2935	0
74	20250421	183300	139968395	2935	2935	2935	2935	0
75	20250421	183200	139968395	2935	2935	2935	2935	0
76	20250421	183100	139968395	2935	2935	2935	2935	0
77	20250421	183000	139968395	2935	2935	2935	2935	0
78	20250421	182900	139968395	2935	2935	2935	2935	0
79	20250421	182800	139968395	2935	2935	2935	2935	0
80	20250421	182700	139968395	2935	2935	2935	2935	0
81	20250421	182600	139968395	2935	2935	2935	2935	0
82	20250421	182500	139968395	2935	2935	2935	2935	0
83	20250421	182400	139968395	2935	2935	2935	2935	0
84	20250421	182300	139968395	2935	2935	2935	2935	0
85	20250421	182200	139968395	2935	2935	2935	2935	0
86	20250421	182100	139968395	2935	2935	2935	2935	0
87	20250421	182000	139968395	2935	2935	2935	2935	0
88	20250421	181900	139968395	2935	2935	2935	2935	0
89	20250421	181800	139968395	2935	2935	2935	2935	0
90	20250421	181700	139968395	2935	2935	2935	2935	0
91	20250421	181600	139968395	2935	2935	2935	2935	0
92	20250421	181500	139968395	2935	2935	2935	2935	157
93	20250421	181400	139968395	2935	2935	2935	2935	0
94	20250421	181300	139968395	2935	2935	2935	2935	0
95	20250421	181200	139968395	2935	2935	2935	2935	0
96	20250421	181100	139968395	2935	2935	2935	2935	0
97	20250421	181000	139968395	2935	2935	2935	2935	0
98	20250421	180900	139968395	2935	2935	2935	2935	0
99	20250421	180800	139968395	2935	2935	2935	2935	0
100	20250421	180700	139968395	2935	2935	2935	2935	0
101	20250421	180600	139968395	2935	2935	2935	2935	0
102	20250421	180500	139968395	2935	2935	2935	2935	0
103	20250421	180400	139968395	2935	2935	2935	2935	0
104	20250421	180300	139968395	2935	2935	2935	2935	0
105	20250421	180200	139968395	2935	2935	2935	2935	0
106	20250421	180100	139968395	2935	2935	2935	2935	0
107	20250421	180000	139968395	2935	2935	2935	2935	0
108	20250421	175900	139968395	2935	2935	2935	2935	0
109	20250421	175800	139968395	2935	2935	2935	2935	0
110	20250421	175700	139968395	2935	2935	2935	2935	0
111	20250421	175600	139968395	2935	2935	2935	2935	0
112	20250421	175500	139968395	2935	2935	2935	2935	0
113	20250421	175400	139968395	2935	2935	2935	2935	0
114	20250421	175300	139968395	2935	2935	2935	2935	0
115	20250421	175200	139968395	2935	2935	2935	2935	0
116	20250421	175100	139968395	2935	2935	2935	2935	0
117	20250421	175000	139968395	2935	2935	2935	2935	0
118	20250421	174900	139968395	2935	2935	2935	2935	0
119	20250421	174800	139968395	2935	2935	2935	2935	0
120	20250421	174700	139968395	2935	2935	2935	2935	0
121	20250421	174600	139968395	2935	2935	2935	2935	0
122	20250421	174500	139968395	2935	2935	2935	2935	157
123	20250421	174400	139968395	2935	2935	2935	2935	0
124	20250421	174300	139968395	2935	2935	2935	2935	0
125	20250421	174200	139968395	2935	2935	2935	2935	0
126	20250421	174100	139968395	2935	2935	2935	2935	0
127	20250421	174000	139968395	2935	2935	2935	2935	0
128	20250421	173900	139968395	2935	2935	2935	2935	0
129	20250421	173800	139968395	2935	2935	2935	2935	0
130	20250421	173700	139968395	2935	2935	2935	2935	0
131	20250421	173600	139968395	2935	2935	2935	2935	0
132	20250421	173500	139968395	2935	2935	2935	2935	0
133	20250421	173400	139968395	2935	2935	2935	2935	0
134	20250421	173300	139968395	2935	2935	2935	2935	0
135	20250421	173200	139968395	2935	2935	2935	2935	0
136	20250421	173100	139968395	2935	2935	2935	2935	0
137	20250421	173000	139968395	2935	2935	2935	2935	0
138	20250421	172900	139968395	2935	2935	2935	2935	0
139	20250421	172800	139968395	2935	2935	2935	2935	0
140	20250421	172700	139968395	2935	2935	2935	2935	0
141	20250421	172600	139968395	2935	2935	2935	2935	0
142	20250421	172500	139968395	2935	2935	2935	2935	0
143	20250421	172400	139968395	2935	2935	2935	2935	0
144	20250421	172300	139968395	2935	2935	2935	2935	0
145	20250421	172200	139968395	2935	2935	2935	2935	0
146	20250421	172100	139968395	2935	2935	2935	2935	0
147	20250421	172000	139968395	2935	2935	2935	2935	0
148	20250421	171900	139968395	2935	2935	2935	2935	0
149	20250421	171800	139968395	2935	2935	2935	2935	0
150	20250421	171700	139968395	2935	2935	2935	2935	0
151	20250421	171600	139968395	2935	2935	2935	2935	0
152	20250421	171500	139968395	2935	2935	2935	2935	157
153	20250421	171400	139968395	2935	2935	2935	2935	0
154	20250421	171300	139968395	2935	2935	2935	2935	0
155	20250421	171200	139968395	2935	2935	2935	2935	0
156	20250421	171100	139968395	2935	2935	2935	2935	0
157	20250421	171000	139968395	2935	2935	2935	2935	0
158	20250421	170900	139968395	2935	2935	2935	2935	0
159	20250421	170800	139968395	2935	2935	2935	2935	0
160	20250421	170700	139968395	2935	2935	2935	2935	0
161	20250421	170600	139968395	2935	2935	2935	2935	0
162	20250421	170500	139968395	2935	2935	2935	2935	0
163	20250421	170400	139968395	2935	2935	2935	2935	0
164	20250421	170300	139968395	2935	2935	2935	2935	0
165	20250421	170200	139968395	2935	2935	2935	2935	0
166	20250421	170100	139968395	2935	2935	2935	2935	0
167	20250421	170000	139968395	2935	2935	2935	2935	0
168	20250421	165900	139968395	2935	2935	2935	2935	0
169	20250421	165800	139968395	2935	2935	2935	2935	0
170	20250421	165700	139968395	2935	2935	2935	2935	0
171	20250421	165600	139968395	2935	2935	2935	2935	0
172	20250421	165500	139968395	2935	2935	2935	2935	0
173	20250421	165400	139968395	2935	2935	2935	2935	0
174	20250421	165300	139968395	2935	2935	2935	2935	0
175	20250421	165200	139968395	2935	2935	2935	2935	0
176	20250421	165100	139968395	2935	2935	2935	2935	0
177	20250421	165000	139968395	2935	2935	2935	2935	0
178	20250421	164900	139968395	2935	2935	2935	2935	0
179	20250421	164800	139968395	2935	2935	2935	2935	0
180	20250421	164700	139968395	2935	2935	2935	2935	0
181	20250421	164600	139968395	2935	2935	2935	2935	0
182	20250421	164500	139968395	2935	2935	2935	2935	157
183	20250421	164400	139968395	2935	2935	2935	2935	0
184	20250421	164300	139968395	2935	2935	2935	2935	0
185	20250421	164200	139968395	2935	2935	2935	2935	0
186	20250421	164100	139968395	2935	2935	2935	2935	0
187	20250421	164000	139968395	2935	2935	2935	2935	0
188	20250421	163900	139968395	2935	2935	2935	2935	0
189	20250421	163800	139968395	2935	2935	2935	2935	0
190	20250421	163700	139968395	2935	2935	2935	2935	0
191	20250421	163600	139968395	2935	2935	2935	2935	0
192	20250421	163500	139968395	2935	2935	2935	2935	0
193	20250421	163400	139968395	2935	2935	2935	2935	0
194	20250421	163300	139968395	2935	2935	2935	2935	0
195	20250421	163200	139968395	2935	2935	2935	2935	0
196	20250421	163100	139968395	2935	2935	2935	2935	0
197	20250421	163000	139968395	2935	2935	2935	2935	0
198	20250421	162900	139968395	2935	2935	2935	2935	0
199	20250421	162800	139968395	2935	2935	2935	2935	0
200	20250421	162700	139968395	2935	2935	2935	2935	0
201	20250421	162600	139968395	2935	2935	2935	2935	0
202	20250421	162500	139968395	2935	2935	2935	2935	0
203	20250421	162400	139968395	2935	2935	2935	2935	0
204	20250421	162300	139968395	2935	2935	2935	2935	0
205	20250421	162200	139968395	2935	2935	2935	2935	0
206	20250421	162100	139968395	2935	2935	2935	2935	0
207	20250421	162000	139968395	2935	2935	2935	2935	0
208	20250421	161900	139968395	2935	2935	2935	2935	0
209	20250421	161800	139968395	2935	2935	2935	2935	0
210	20250421	161700	139968395	2935	2935	2935	2935	0
211	20250421	161600	139968395	2935	2935	2935	2935	0
212	20250421	161500	139968395	2935	2935	2935	2935	157
213	20250421	161400	139968395	2935	2935	2935	2935	0
214	20250421	161300	139968395	2935	2935	2935	2935	0
215	20250421	161200	139968395	2935	2935	2935	2935	0
216	20250421	161100	139968395	2935	2935	2935	2935	0
217	20250421	161000	139968395	2935	2935	2935	2935	0
218	20250421	160900	139968395	2935	2935	2935	2935	0
219	20250421	160800	139968395	2935	2935	2935	2935	0
220	20250421	160700	139968395	2935	2935	2935	2935	0
221	20250421	160600	139968395	2935	2935	2935	2935	0
222	20250421	160500	139968395	2935	2935	2935	2935	0
223	20250421	160400	139968395	2935	2935	2935	2935	0
224	20250421	160300	139968395	2935	2935	2935	2935	0
225	20250421	160200	139968395	2935	2935	2935	2935	0
226	20250421	160100	139968395	2935	2935	2935	2935	0
227	20250421	160000	139968395	2935	2935	2935	2935	0
228	20250421	155900	139968395	2935	2935	2935	2935	0
229	20250421	155800	139968395	2935	2935	2935	2935	0
230	20250421	155700	139968395	2935	2935	2935	2935	0
231	20250421	155600	139968395	2935	2935	2935	2935	0
232	20250421	155500	139968395	2935	2935	2935	2935	0
233	20250421	155400	139968395	2935	2935	2935	2935	0
234	20250421	155300	139968395	2935	2935	2935	2935	0
235	20250421	155200	139968395	2935	2935	2935	2935	0
236	20250421	155100	139968395	2935	2935	2935	2935	0
237	20250421	155000	139968395	2935	2935	2935	2935	0
238	20250421	154900	139968395	2935	2935	2935	2935	0
239	20250421	154800	139968395	2935	2935	2935	2935	0
240	20250421	154700	139968395	2935	2935	2935	2935	0
241	20250421	154600	139968395	2935	2935	2935	2935	0
242	20250421	154500	139968395	2935	2935	2935	2935	157
243	20250421	154400	139968395	2935	2935	2935	2935	0
244	20250421	154300	139968395	2935	2935	2935	2935	0
245	20250421	154200	139968395	2935	2935	2935	2935	0
246	20250421	154100	139968395	2935	2935	2935	2935	0
247	20250421	154000	139968395	2935	2935	2935	2935	0
248	20250421	153900	139968395	2935	2935	2935	2935	0
249	20250421	153800	139968395	2935	2935	2935	2935	0
250	20250421	153700	139968395	2935	2935	2935	2935	0
251	20250421	153600	139968395	2935	2935	2935	2935	0
252	20250421	153500	139968395	2935	2935	2935	2935	0
253	20250421	153400	139968395	2935	2935	2935	2935	0
254	20250421	153300	139968395	2935	2935	2935	2935	0
255	20250421	153200	139968395	2935	2935	2935	2935	0
256	20250421	153100	139968395	2935	2935	2935	2935	0
257	20250421	153000	139968395	2935	2935	2935	2935	157
258	20250421	152900	139507600	2935	2935	2935	2935	0
259	20250421	152800	139507600	2935	2935	2935	2935	0
260	20250421	152700	139507600	2935	2935	2935	2935	0
261	20250421	152600	139507600	2935	2935	2935	2935	0
262	20250421	152500	139507600	2935	2935	2935	2935	0
263	20250421	152400	139507600	2935	2935	2935	2935	0
264	20250421	152300	139507600	2935	2935	2935	2935	0
265	20250421	152200	139507600	2935	2935	2935	2935	0
266	20250421	152100	139507600	2935	2935	2935	2935	0
267	20250421	152000	139507600	2935	2935	2935	2935	0
268	20250421	151900	139507600	2935	2935	2935	2935	1
269	20250421	151800	139504665	2940	2940	2940	2940	0
270	20250421	151700	139504665	2940	2940	2940	2940	32
271	20250421	151600	139410585	2945	2945	2945	2945	0
272	20250421	151500	139410585	2945	2945	2945	2945	0
273	20250421	151400	139410585	2945	2945	2945	2945	0
274	20250421	151300	139410585	2945	2945	2945	2945	1
275	20250421	151200	139407640	2935	2935	2935	2935	4
276	20250421	151100	139395900	2950	2950	2950	2950	124
277	20250421	151000	139030100	2945	2945	2945	2945	0
278	20250421	150900	139030100	2945	2945	2945	2945	0
279	20250421	150800	139030100	2945	2945	2945	2945	135
280	20250421	150700	138632525	2945	2945	2945	2945	17
281	20250421	150600	138582460	2940	2940	2940	2940	38
282	20250421	150500	138470740	2940	2940	2940	2940	47
283	20250421	150400	138332560	2935	2935	2935	2935	271
284	20250421	150300	137537175	2940	2940	2940	2940	39
285	20250421	150200	137422515	2940	2940	2940	2940	112
286	20250421	150100	137093235	2945	2945	2945	2945	0
287	20250421	150000	137093235	2945	2945	2945	2945	35
288	20250421	145900	136990160	2940	2940	2940	2940	10
289	20250421	145800	136960760	2940	2940	2940	2940	0
290	20250421	145700	136960760	2940	2940	2940	2940	0
291	20250421	145600	136960760	2940	2940	2940	2940	11
292	20250421	145500	136928420	2945	2945	2945	2945	0
293	20250421	145400	136928420	2945	2942	2945	2942	50
294	20250421	145300	136781173	2940	2940	2940	2940	0
295	20250421	145200	136781173	2940	2940	2940	2940	14
296	20250421	145100	136740013	2940	2940	2940	2940	0
297	20250421	145000	136740013	2940	2940	2940	2940	1
298	20250421	144900	136737073	2940	2940	2940	2940	0
299	20250421	144800	136737073	2940	2940	2940	2940	0
300	20250421	144700	136737073	2940	2940	2940	2940	126
301	20250421	144600	136366633	2940	2940	2940	2940	0
302	20250421	144500	136366633	2940	2940	2940	2940	724
303	20250421	144400	134238073	2945	2945	2945	2945	0
304	20250421	144300	134238073	2945	2945	2945	2945	0
305	20250421	144200	134238073	2945	2945	2945	2945	0
306	20250421	144100	134238073	2945	2945	2945	2945	307
307	20250421	144000	133333958	2945	2945	2945	2945	0
308	20250421	143900	133333958	2945	2950	2950	2945	32
309	20250421	143800	133239653	2950	2950	2950	2950	0
310	20250421	143700	133239653	2950	2950	2950	2950	66
311	20250421	143600	133044953	2945	2945	2945	2945	0
312	20250421	143500	133044953	2945	2945	2945	2945	0
313	20250421	143400	133044953	2945	2950	2950	2945	72
314	20250421	143300	132832718	2950	2950	2950	2950	187
315	20250421	143200	132281068	2945	2945	2945	2945	0
316	20250421	143100	132281068	2945	2945	2945	2945	0
317	20250421	143000	132281068	2945	2955	2955	2945	131
318	20250421	142900	131895263	2945	2955	2955	2945	6
319	20250421	142800	131877543	2940	2940	2940	2940	29
320	20250421	142700	131792283	2955	2950	2955	2950	5
321	20250421	142600	131777528	2950	2950	2950	2950	10
322	20250421	142500	131748028	2950	2950	2950	2950	207
323	20250421	142400	131137378	2955	2950	2955	2950	1005
324	20250421	142300	128172603	2945	2945	2945	2945	695
325	20250421	142200	126125828	2945	2945	2945	2945	0
326	20250421	142100	126125828	2945	2945	2945	2945	1
327	20250421	142000	126122883	2945	2945	2945	2945	0
328	20250421	141900	126122883	2945	2945	2945	2945	0
329	20250421	141800	126122883	2945	2945	2945	2945	98
330	20250421	141700	125834273	2945	2945	2945	2945	413
331	20250421	141600	124617988	2945	2925	2945	2925	3633
332	20250421	141500	113968248	2925	2925	2925	2925	1
333	20250421	141400	113965323	2925	2925	2925	2925	586
334	20250421	141300	112251273	2925	2925	2925	2925	0
335	20250421	141200	112251273	2925	2925	2925	2925	0
336	20250421	141100	112251273	2925	2925	2925	2925	0
337	20250421	141000	112251273	2925	2925	2925	2925	0
338	20250421	140900	112251273	2925	2925	2925	2925	0
339	20250421	140800	112251273	2925	2925	2925	2925	0
340	20250421	140700	112251273	2925	2925	2925	2925	0
341	20250421	140600	112251273	2925	2930	2930	2925	700
342	20250421	140500	110201928	2945	2945	2945	2945	0
343	20250421	140400	110201928	2945	2945	2945	2945	0
344	20250421	140300	110201928	2945	2945	2945	2945	100
345	20250421	140200	109907428	2945	2945	2945	2945	20
346	20250421	140100	109848528	2940	2940	2940	2940	926
347	20250421	140000	107126088	2940	2940	2940	2940	0
348	20250421	135900	107126088	2940	2935	2940	2935	340
349	20250421	135800	106126823	2935	2935	2935	2935	10
350	20250421	135700	106097473	2925	2925	2925	2925	313
351	20250421	135600	105181948	2925	2925	2925	2925	100
352	20250421	135500	104889448	2925	2925	2925	2925	0
353	20250421	135400	104889448	2925	2925	2925	2925	50
354	20250421	135300	104743198	2925	2925	2925	2925	47
355	20250421	135200	104605723	2925	2925	2925	2925	1996
356	20250421	135100	98767423	2925	2932	2932	2925	971
357	20250421	135000	95920690	2935	2935	2935	2935	0
358	20250421	134900	95920690	2935	2932	2935	2932	6
359	20250421	134800	95903095	2932	2932	2932	2932	0
360	20250421	134700	95903095	2932	2932	2932	2932	1
361	20250421	134600	95900163	2932	2932	2935	2932	153
362	20250421	134500	95451117	2932	2932	2932	2932	4
363	20250421	134400	95439389	2932	2932	2932	2932	1
364	20250421	134300	95436457	2932	2932	2932	2932	1
365	20250421	134200	95433525	2930	2930	2930	2930	200
366	20250421	134100	94847525	2925	2925	2925	2925	0
367	20250421	134000	94847525	2925	2925	2925	2925	0
368	20250421	133900	94847525	2925	2925	2925	2925	51
369	20250421	133800	94698350	2925	2925	2925	2925	20
370	20250421	133700	94639850	2925	2925	2925	2925	0
371	20250421	133600	94639850	2925	2925	2925	2925	0
372	20250421	133500	94639850	2925	2920	2925	2920	83
373	20250421	133400	94397440	2920	2920	2920	2920	0
374	20250421	133300	94397440	2920	2920	2920	2920	27
375	20250421	133200	94318600	2915	2915	2915	2915	0
376	20250421	133100	94318600	2915	2915	2915	2915	0
377	20250421	133000	94318600	2915	2915	2915	2915	100
378	20250421	132900	94027100	2920	2920	2920	2920	932
379	20250421	132800	91305660	2920	2920	2920	2920	18
380	20250421	132700	91253100	2920	2920	2920	2920	6
381	20250421	132600	91235580	2915	2915	2915	2915	0
382	20250421	132500	91235580	2915	2915	2915	2915	0
383	20250421	132400	91235580	2915	2915	2915	2915	0
384	20250421	132300	91235580	2915	2915	2915	2915	0
385	20250421	132200	91235580	2915	2915	2915	2915	0
386	20250421	132100	91235580	2915	2915	2915	2915	0
387	20250421	132000	91235580	2915	2915	2915	2915	30
388	20250421	131900	91148130	2920	2920	2920	2920	30
389	20250421	131800	91060530	2915	2915	2915	2915	0
390	20250421	131700	91060530	2915	2915	2915	2915	0
391	20250421	131600	91060530	2915	2915	2915	2915	0
392	20250421	131500	91060530	2915	2915	2915	2915	0
393	20250421	131400	91060530	2915	2915	2915	2915	162
394	20250421	131300	90588300	2915	2925	2925	2915	565
395	20250421	131200	88938500	2930	2930	2930	2930	2
396	20250421	131100	88932640	2935	2935	2935	2935	100
397	20250421	131000	88639140	2935	2935	2935	2935	0
398	20250421	130900	88639140	2935	2935	2935	2935	0
399	20250421	130800	88639140	2935	2925	2935	2925	2
400	20250421	130700	88633280	2935	2935	2935	2935	0
401	20250421	130600	88633280	2935	2935	2935	2935	0
402	20250421	130500	88633280	2935	2935	2935	2935	0
403	20250421	130400	88633280	2935	2930	2935	2930	30
404	20250421	130300	88545245	2930	2930	2930	2930	100
405	20250421	130200	88252245	2925	2925	2925	2925	0
406	20250421	130100	88252245	2925	2925	2925	2925	0
407	20250421	130000	88252245	2925	2925	2925	2925	0
408	20250421	125900	88252245	2925	2925	2925	2925	50
409	20250421	125800	88105995	2925	2925	2925	2925	0
410	20250421	125700	88105995	2925	2925	2925	2925	0
411	20250421	125600	88105995	2925	2925	2925	2925	0
412	20250421	125500	88105995	2925	2925	2925	2925	42
413	20250421	125400	87983145	2925	2925	2925	2925	50
414	20250421	125300	87836895	2925	2925	2925	2925	140
415	20250421	125200	87427395	2925	2925	2925	2925	156
416	20250421	125100	86971095	2925	2925	2925	2925	0
417	20250421	125000	86971095	2925	2925	2925	2925	8
418	20250421	124900	86947695	2925	2925	2925	2925	26
419	20250421	124800	86871645	2930	2930	2930	2930	0
420	20250421	124700	86871645	2930	2930	2930	2930	0
421	20250421	124600	86871645	2930	2930	2930	2930	0
422	20250421	124500	86871645	2930	2930	2930	2930	0
423	20250421	124400	86871645	2930	2930	2930	2930	0
424	20250421	124300	86871645	2930	2925	2930	2925	122
425	20250421	124200	86514785	2930	2930	2930	2930	0
426	20250421	124100	86514785	2930	2930	2930	2930	0
427	20250421	124000	86514785	2930	2930	2930	2930	0
428	20250421	123900	86514785	2930	2930	2930	2930	4
429	20250421	123800	86503065	2925	2925	2925	2925	0
430	20250421	123700	86503065	2925	2930	2930	2925	31
431	20250421	123600	86412240	2935	2935	2935	2935	0
432	20250421	123500	86412240	2935	2935	2935	2935	0
433	20250421	123400	86412240	2935	2935	2935	2935	0
434	20250421	123300	86412240	2935	2935	2935	2935	0
435	20250421	123200	86412240	2935	2925	2935	2925	9
436	20250421	123100	86385870	2930	2930	2930	2930	0
437	20250421	123000	86385870	2930	2930	2930	2930	10
438	20250421	122900	86356570	2930	2930	2930	2930	0
439	20250421	122800	86356570	2930	2930	2930	2930	0
440	20250421	122700	86356570	2930	2930	2930	2930	0
441	20250421	122600	86356570	2930	2930	2930	2930	2
442	20250421	122500	86350710	2930	2930	2930	2930	0
443	20250421	122400	86350710	2930	2930	2930	2930	0
444	20250421	122300	86350710	2930	2930	2930	2930	0
445	20250421	122200	86350710	2930	2930	2930	2930	0
446	20250421	122100	86350710	2930	2930	2930	2930	50
447	20250421	122000	86204210	2930	2930	2930	2930	0
448	20250421	121900	86204210	2930	2930	2930	2930	0
449	20250421	121800	86204210	2930	2930	2930	2930	0
450	20250421	121700	86204210	2930	2930	2930	2930	0
451	20250421	121600	86204210	2930	2925	2930	2925	10
452	20250421	121500	86174915	2920	2920	2920	2920	0
453	20250421	121400	86174915	2920	2920	2920	2920	0
454	20250421	121300	86174915	2920	2920	2920	2920	0
455	20250421	121200	86174915	2920	2920	2920	2920	37
456	20250421	121100	86066875	2930	2930	2930	2930	0
457	20250421	121000	86066875	2930	2930	2930	2930	0
458	20250421	120900	86066875	2930	2930	2930	2930	0
459	20250421	120800	86066875	2930	2920	2930	2920	440
460	20250421	120700	84778255	2920	2920	2920	2920	0
461	20250421	120600	84778255	2920	2920	2920	2920	6
462	20250421	120500	84760735	2920	2920	2920	2920	0
463	20250421	120400	84760735	2920	2920	2920	2920	184
464	20250421	120300	84223455	2920	2920	2920	2920	0
465	20250421	120200	84223455	2920	2915	2920	2915	2
466	20250421	120100	84217620	2920	2920	2920	2920	82
467	20250421	120000	83978180	2920	2920	2920	2920	0
468	20250421	115900	83978180	2920	2920	2920	2920	0
469	20250421	115800	83978180	2920	2920	2920	2920	0
470	20250421	115700	83978180	2920	2920	2920	2920	0
471	20250421	115600	83978180	2920	2920	2920	2920	0
472	20250421	115500	83978180	2920	2920	2920	2920	16
473	20250421	115400	83931460	2920	2920	2920	2920	3
474	20250421	115300	83922700	2920	2920	2920	2920	0
475	20250421	115200	83922700	2920	2920	2920	2920	0
476	20250421	115100	83922700	2920	2920	2920	2920	0
477	20250421	115000	83922700	2920	2920	2920	2920	0
478	20250421	114900	83922700	2920	2920	2920	2920	80
479	20250421	114800	83689100	2920	2920	2920	2920	0
480	20250421	114700	83689100	2920	2920	2920	2920	346
481	20250421	114600	82678780	2920	2920	2920	2920	500
482	20250421	114500	81218780	2925	2925	2925	2925	0
483	20250421	114400	81218780	2925	2920	2925	2920	103
484	20250421	114300	80918005	2925	2925	2925	2925	256
485	20250421	114200	80169205	2930	2930	2930	2930	0
486	20250421	114100	80169205	2930	2930	2930	2930	0
487	20250421	114000	80169205	2930	2930	2930	2930	511
488	20250421	113900	78671975	2930	2930	2930	2930	0
489	20250421	113800	78671975	2930	2930	2930	2930	0
490	20250421	113700	78671975	2930	2930	2930	2930	3
491	20250421	113600	78663185	2930	2930	2930	2930	89
492	20250421	113500	78402415	2930	2930	2930	2930	0
493	20250421	113400	78402415	2930	2930	2930	2930	0
494	20250421	113300	78402415	2930	2930	2930	2930	0
495	20250421	113200	78402415	2930	2930	2930	2930	120
496	20250421	113100	78050815	2930	2930	2930	2930	0
497	20250421	113000	78050815	2930	2930	2930	2930	2
498	20250421	112900	78044955	2930	2930	2930	2930	0
499	20250421	112800	78044955	2930	2930	2930	2930	17
500	20250421	112700	77995145	2930	2930	2930	2930	164
501	20250421	112600	77514625	2930	2935	2935	2930	446
502	20250421	112500	76206655	2940	2940	2940	2940	55
503	20250421	112400	76044955	2940	2940	2940	2940	0
504	20250421	112300	76044955	2940	2940	2940	2940	20
505	20250421	112200	75986155	2940	2940	2940	2940	1
506	20250421	112100	75983215	2935	2935	2935	2930	358
507	20250421	112000	74932490	2930	2930	2930	2930	0
508	20250421	111900	74932490	2930	2930	2930	2930	1
509	20250421	111800	74929560	2930	2930	2930	2930	0
510	20250421	111700	74929560	2930	2930	2930	2930	44
511	20250421	111600	74800640	2935	2935	2935	2935	0
512	20250421	111500	74800640	2935	2935	2935	2935	0
513	20250421	111400	74800640	2935	2935	2935	2935	0
514	20250421	111300	74800640	2935	2935	2935	2935	1
515	20250421	111200	74797705	2935	2935	2935	2935	2
516	20250421	111100	74791835	2935	2935	2935	2935	200
517	20250421	111000	74204835	2935	2935	2935	2935	0
518	20250421	110900	74204835	2935	2935	2935	2935	0
519	20250421	110800	74204835	2935	2935	2935	2935	0
520	20250421	110700	74204835	2935	2935	2935	2935	4
521	20250421	110600	74193095	2935	2935	2935	2935	0
522	20250421	110500	74193095	2935	2935	2935	2935	1
523	20250421	110400	74190160	2940	2940	2940	2940	80
524	20250421	110300	73954960	2945	2945	2945	2945	0
525	20250421	110200	73954960	2945	2945	2945	2945	0
526	20250421	110100	73954960	2945	2945	2945	2945	0
527	20250421	110000	73954960	2945	2945	2945	2945	1
528	20250421	105900	73952015	2920	2920	2920	2920	1
529	20250421	105800	73949095	2925	2925	2925	2925	764
530	20250421	105700	71714395	2925	2930	2930	2925	56
531	20250421	105600	71550415	2930	2930	2930	2930	20
532	20250421	105500	71491815	2930	2930	2930	2930	0
533	20250421	105400	71491815	2930	2930	2930	2930	44
534	20250421	105300	71362895	2935	2935	2935	2935	300
535	20250421	105200	70482395	2935	2935	2935	2935	1
536	20250421	105100	70479460	2935	2935	2935	2935	0
537	20250421	105000	70479460	2935	2935	2935	2935	0
538	20250421	104900	70479460	2935	2935	2935	2935	34
539	20250421	104800	70379670	2935	2935	2935	2935	0
540	20250421	104700	70379670	2935	2930	2935	2930	4
541	20250421	104600	70367935	2930	2935	2935	2930	694
542	20250421	104500	68333425	2940	2940	2940	2940	0
543	20250421	104400	68333425	2940	2940	2940	2940	5
544	20250421	104300	68318725	2935	2940	2940	2935	521
545	20250421	104200	66789090	2937	2937	2937	2937	0
546	20250421	104100	66789090	2937	2937	2937	2937	0
547	20250421	104000	66789090	2937	2937	2937	2937	0
548	20250421	103900	66789090	2937	2937	2937	2937	105
549	20250421	103800	66480705	2935	2940	2940	2935	626
550	20250421	103700	64640700	2940	2940	2940	2940	0
551	20250421	103600	64640700	2940	2940	2940	2940	0
552	20250421	103500	64640700	2940	2940	2940	2940	9
553	20250421	103400	64614240	2950	2950	2950	2950	1
554	20250421	103300	64611290	2950	2950	2950	2945	13
555	20250421	103200	64572995	2940	2945	2950	2940	63
556	20250421	103100	64387715	2945	2950	2950	2945	558
557	20250421	103000	62744355	2955	2955	2955	2950	465
558	20250421	102900	61372265	2960	2955	2960	2955	60
559	20250421	102800	61194815	2955	2955	2955	2955	7
560	20250421	102700	61174130	2955	2950	2955	2950	95
561	20250421	102600	60893430	2950	2950	2950	2950	291
562	20250421	102500	60034980	2950	2945	2950	2940	227
563	20250421	102400	59365455	2945	2945	2945	2945	100
564	20250421	102300	59070955	2945	2945	2945	2945	281
565	20250421	102200	58243410	2945	2940	2945	2940	2074
566	20250421	102100	52136250	2940	2940	2940	2940	0
567	20250421	102000	52136250	2940	2940	2940	2935	7
568	20250421	101900	52115680	2940	2940	2940	2940	0
569	20250421	101800	52115680	2940	2935	2940	2935	223
570	20250421	101700	51460145	2940	2930	2940	2930	55
571	20250421	101600	51298845	2930	2930	2930	2930	1
572	20250421	101500	51295915	2930	2925	2930	2925	39
573	20250421	101400	51181835	2925	2925	2925	2925	16
574	20250421	101300	51135035	2925	2925	2925	2925	9
575	20250421	101200	51108710	2920	2920	2920	2920	0
576	20250421	101100	51108710	2920	2920	2920	2920	0
577	20250421	101000	51108710	2920	2925	2925	2920	666
578	20250421	100900	49160900	2925	2925	2925	2925	0
579	20250421	100800	49160900	2925	2925	2925	2925	300
580	20250421	100700	48283400	2925	2925	2925	2925	0
581	20250421	100600	48283400	2925	2925	2925	2925	0
582	20250421	100500	48283400	2925	2925	2925	2925	0
583	20250421	100400	48283400	2925	2935	2935	2925	1385
584	20250421	100300	44222230	2935	2930	2935	2930	20
585	20250421	100200	44163535	2935	2935	2935	2935	10
586	20250421	100100	44134185	2935	2940	2940	2935	12
587	20250421	100000	44098960	2940	2935	2940	2930	1767
588	20250421	095900	38904510	2940	2930	2940	2930	21
589	20250421	095800	38842880	2930	2930	2930	2930	21
590	20250421	095700	38781350	2930	2925	2930	2925	688
591	20250421	095600	36766450	2925	2925	2925	2925	0
592	20250421	095500	36766450	2925	2925	2925	2925	0
593	20250421	095400	36766450	2925	2920	2925	2920	57
594	20250421	095300	36600005	2925	2925	2925	2925	0
595	20250421	095200	36600005	2925	2925	2925	2925	0
596	20250421	095100	36600005	2925	2925	2925	2925	9
597	20250421	095000	36573680	2925	2925	2925	2925	17
598	20250421	094900	36523955	2925	2925	2925	2920	859
599	20250421	094800	34015215	2930	2930	2930	2930	0
600	20250421	094700	34015215	2930	2930	2930	2930	0
601	20250421	094600	34015215	2930	2930	2930	2930	0
602	20250421	094500	34015215	2930	2925	2930	2925	106
603	20250421	094400	33704875	2930	2930	2930	2930	257
604	20250421	094300	32951865	2930	2930	2930	2930	150
605	20250421	094200	32512365	2930	2930	2930	2930	0
606	20250421	094100	32512365	2930	2930	2930	2930	10
607	20250421	094000	32483065	2920	2920	2920	2920	0
608	20250421	093900	32483065	2920	2930	2930	2920	61
609	20250421	093800	32304935	2930	2930	2930	2930	1
610	20250421	093700	32302005	2925	2925	2925	2925	0
611	20250421	093600	32302005	2925	2925	2925	2925	1000
612	20250421	093500	29377005	2925	2925	2925	2925	0
613	20250421	093400	29377005	2925	2925	2925	2925	0
614	20250421	093300	29377005	2925	2920	2925	2920	52
615	20250421	093200	29225160	2920	2920	2920	2920	0
616	20250421	093100	29225160	2920	2920	2920	2920	10
617	20250421	093000	29195960	2920	2920	2920	2920	0
618	20250421	092900	29195960	2920	2920	2920	2920	66
619	20250421	092800	29003240	2920	2920	2920	2920	0
620	20250421	092700	29003240	2920	2920	2920	2920	0
621	20250421	092600	29003240	2920	2920	2920	2920	25
622	20250421	092500	28930240	2920	2920	2920	2920	20
623	20250421	092400	28871840	2930	2925	2930	2925	57
624	20250421	092300	28705050	2920	2920	2920	2920	0
625	20250421	092200	28705050	2920	2920	2920	2920	16
626	20250421	092100	28658330	2925	2925	2925	2925	0
627	20250421	092000	28658330	2925	2925	2925	2925	4
628	20250421	091900	28646630	2925	2925	2925	2925	0
629	20250421	091800	28646630	2925	2925	2925	2925	0
630	20250421	091700	28646630	2925	2925	2925	2925	0
631	20250421	091600	28646630	2925	2925	2925	2925	500
632	20250421	091500	27184130	2915	2930	2930	2915	89
633	20250421	091400	26924680	2910	2920	2925	2910	582
634	20250421	091300	25225200	2915	2915	2915	2915	165
635	20250421	091200	24744225	2910	2910	2910	2910	51
636	20250421	091100	24595815	2915	2905	2915	2905	100
637	20250421	091000	24305060	2905	2905	2905	2905	8
638	20250421	090900	24281820	2895	2900	2905	2895	512
639	20250421	090800	22797800	2905	2905	2905	2905	331
640	20250421	090700	21836245	2905	2905	2905	2905	1
641	20250421	090600	21833340	2905	2900	2905	2890	2550
642	20250421	090500	14443840	2890	2900	2900	2890	162
643	20250421	090400	13974875	2900	2900	2900	2900	1002
644	20250421	090300	11069075	2900	2915	2915	2900	1089
645	20250421	090200	7898185	2915	2915	2915	2915	8
646	20250421	090100	7874865	2920	2925	2925	2900	1751
647	20250421	090000	2774675	2925	2940	2940	2925	944