KissMeData/004910/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	182800	52754690	5660	5660	5660	5660	7
3	20250421	182700	52754690	5660	5660	5660	5660	0
4	20250421	182600	52754690	5660	5660	5660	5660	0
5	20250421	182500	52754690	5660	5660	5660	5660	0
6	20250421	182400	52754690	5660	5660	5660	5660	0
7	20250421	182300	52754690	5660	5660	5660	5660	0
8	20250421	182200	52754690	5660	5660	5660	5660	0
9	20250421	182100	52754690	5660	5660	5660	5660	0
10	20250421	182000	52754690	5660	5660	5660	5660	0
11	20250421	181900	52754690	5660	5660	5660	5660	0
12	20250421	181800	52754690	5660	5660	5660	5660	0
13	20250421	181700	52754690	5660	5660	5660	5660	0
14	20250421	181600	52754690	5660	5660	5660	5660	0
15	20250421	181500	52754690	5660	5660	5660	5660	0
16	20250421	181400	52754690	5660	5660	5660	5660	0
17	20250421	181300	52754690	5660	5660	5660	5660	0
18	20250421	181200	52754690	5660	5660	5660	5660	0
19	20250421	181100	52754690	5660	5660	5660	5660	0
20	20250421	181000	52754690	5660	5660	5660	5660	0
21	20250421	180900	52754690	5660	5660	5660	5660	0
22	20250421	180800	52754690	5660	5660	5660	5660	0
23	20250421	180700	52754690	5660	5660	5660	5660	0
24	20250421	180600	52754690	5660	5660	5660	5660	0
25	20250421	180500	52754690	5660	5660	5660	5660	0
26	20250421	180400	52754690	5660	5660	5660	5660	0
27	20250421	180300	52754690	5660	5660	5660	5660	0
28	20250421	180200	52754690	5660	5660	5660	5660	0
29	20250421	180100	52754690	5660	5660	5660	5660	0
30	20250421	180000	52754690	5660	5660	5660	5660	0
31	20250421	175900	52754690	5660	5660	5660	5660	0
32	20250421	175800	52754690	5660	5660	5660	5660	7
33	20250421	175700	52754690	5660	5660	5660	5660	0
34	20250421	175600	52754690	5660	5660	5660	5660	0
35	20250421	175500	52754690	5660	5660	5660	5660	0
36	20250421	175400	52754690	5660	5660	5660	5660	0
37	20250421	175300	52754690	5660	5660	5660	5660	0
38	20250421	175200	52754690	5660	5660	5660	5660	0
39	20250421	175100	52754690	5660	5660	5660	5660	0
40	20250421	175000	52754690	5660	5660	5660	5660	0
41	20250421	174900	52754690	5660	5660	5660	5660	0
42	20250421	174800	52754690	5660	5660	5660	5660	0
43	20250421	174700	52754690	5660	5660	5660	5660	0
44	20250421	174600	52754690	5660	5660	5660	5660	0
45	20250421	174500	52754690	5660	5660	5660	5660	0
46	20250421	174400	52754690	5660	5660	5660	5660	0
47	20250421	174300	52754690	5660	5660	5660	5660	0
48	20250421	174200	52754690	5660	5660	5660	5660	0
49	20250421	174100	52754690	5660	5660	5660	5660	0
50	20250421	174000	52754690	5660	5660	5660	5660	0
51	20250421	173900	52754690	5660	5660	5660	5660	0
52	20250421	173800	52754690	5660	5660	5660	5660	0
53	20250421	173700	52754690	5660	5660	5660	5660	0
54	20250421	173600	52754690	5660	5660	5660	5660	0
55	20250421	173500	52754690	5660	5660	5660	5660	0
56	20250421	173400	52754690	5660	5660	5660	5660	0
57	20250421	173300	52754690	5660	5660	5660	5660	0
58	20250421	173200	52754690	5660	5660	5660	5660	0
59	20250421	173100	52754690	5660	5660	5660	5660	0
60	20250421	173000	52754690	5660	5660	5660	5660	0
61	20250421	172900	52754690	5660	5660	5660	5660	0
62	20250421	172800	52754690	5660	5660	5660	5660	7
63	20250421	172700	52754690	5660	5660	5660	5660	0
64	20250421	172600	52754690	5660	5660	5660	5660	0
65	20250421	172500	52754690	5660	5660	5660	5660	0
66	20250421	172400	52754690	5660	5660	5660	5660	0
67	20250421	172300	52754690	5660	5660	5660	5660	0
68	20250421	172200	52754690	5660	5660	5660	5660	0
69	20250421	172100	52754690	5660	5660	5660	5660	0
70	20250421	172000	52754690	5660	5660	5660	5660	0
71	20250421	171900	52754690	5660	5660	5660	5660	0
72	20250421	171800	52754690	5660	5660	5660	5660	0
73	20250421	171700	52754690	5660	5660	5660	5660	0
74	20250421	171600	52754690	5660	5660	5660	5660	0
75	20250421	171500	52754690	5660	5660	5660	5660	0
76	20250421	171400	52754690	5660	5660	5660	5660	0
77	20250421	171300	52754690	5660	5660	5660	5660	0
78	20250421	171200	52754690	5660	5660	5660	5660	0
79	20250421	171100	52754690	5660	5660	5660	5660	0
80	20250421	171000	52754690	5660	5660	5660	5660	0
81	20250421	170900	52754690	5660	5660	5660	5660	0
82	20250421	170800	52754690	5660	5660	5660	5660	0
83	20250421	170700	52754690	5660	5660	5660	5660	0
84	20250421	170600	52754690	5660	5660	5660	5660	0
85	20250421	170500	52754690	5660	5660	5660	5660	0
86	20250421	170400	52754690	5660	5660	5660	5660	0
87	20250421	170300	52754690	5660	5660	5660	5660	0
88	20250421	170200	52754690	5660	5660	5660	5660	0
89	20250421	170100	52754690	5660	5660	5660	5660	0
90	20250421	170000	52754690	5660	5660	5660	5660	0
91	20250421	165900	52754690	5660	5660	5660	5660	0
92	20250421	165800	52754690	5660	5660	5660	5660	7
93	20250421	165700	52754690	5660	5660	5660	5660	0
94	20250421	165600	52754690	5660	5660	5660	5660	0
95	20250421	165500	52754690	5660	5660	5660	5660	0
96	20250421	165400	52754690	5660	5660	5660	5660	0
97	20250421	165300	52754690	5660	5660	5660	5660	0
98	20250421	165200	52754690	5660	5660	5660	5660	0
99	20250421	165100	52754690	5660	5660	5660	5660	0
100	20250421	165000	52754690	5660	5660	5660	5660	0
101	20250421	164900	52754690	5660	5660	5660	5660	0
102	20250421	164800	52754690	5660	5660	5660	5660	0
103	20250421	164700	52754690	5660	5660	5660	5660	0
104	20250421	164600	52754690	5660	5660	5660	5660	0
105	20250421	164500	52754690	5660	5660	5660	5660	0
106	20250421	164400	52754690	5660	5660	5660	5660	0
107	20250421	164300	52754690	5660	5660	5660	5660	0
108	20250421	164200	52754690	5660	5660	5660	5660	0
109	20250421	164100	52754690	5660	5660	5660	5660	0
110	20250421	164000	52754690	5660	5660	5660	5660	0
111	20250421	163900	52754690	5660	5660	5660	5660	0
112	20250421	163800	52754690	5660	5660	5660	5660	0
113	20250421	163700	52754690	5660	5660	5660	5660	0
114	20250421	163600	52754690	5660	5660	5660	5660	0
115	20250421	163500	52754690	5660	5660	5660	5660	0
116	20250421	163400	52754690	5660	5660	5660	5660	0
117	20250421	163300	52754690	5660	5660	5660	5660	0
118	20250421	163200	52754690	5660	5660	5660	5660	0
119	20250421	163100	52754690	5660	5660	5660	5660	0
120	20250421	163000	52754690	5660	5660	5660	5660	0
121	20250421	162900	52754690	5660	5660	5660	5660	0
122	20250421	162800	52754690	5660	5660	5660	5660	7
123	20250421	162700	52754690	5660	5660	5660	5660	0
124	20250421	162600	52754690	5660	5660	5660	5660	0
125	20250421	162500	52754690	5660	5660	5660	5660	0
126	20250421	162400	52754690	5660	5660	5660	5660	0
127	20250421	162300	52754690	5660	5660	5660	5660	0
128	20250421	162200	52754690	5660	5660	5660	5660	0
129	20250421	162100	52754690	5660	5660	5660	5660	0
130	20250421	162000	52754690	5660	5660	5660	5660	0
131	20250421	161900	52754690	5660	5660	5660	5660	0
132	20250421	161800	52754690	5660	5660	5660	5660	0
133	20250421	161700	52754690	5660	5660	5660	5660	0
134	20250421	161600	52754690	5660	5660	5660	5660	0
135	20250421	161500	52754690	5660	5660	5660	5660	0
136	20250421	161400	52754690	5660	5660	5660	5660	0
137	20250421	161300	52754690	5660	5660	5660	5660	0
138	20250421	161200	52754690	5660	5660	5660	5660	0
139	20250421	161100	52754690	5660	5660	5660	5660	0
140	20250421	161000	52754690	5660	5660	5660	5660	0
141	20250421	160900	52754690	5660	5660	5660	5660	0
142	20250421	160800	52754690	5660	5660	5660	5660	0
143	20250421	160700	52754690	5660	5660	5660	5660	0
144	20250421	160600	52754690	5660	5660	5660	5660	0
145	20250421	160500	52754690	5660	5660	5660	5660	0
146	20250421	160400	52754690	5660	5660	5660	5660	0
147	20250421	160300	52754690	5660	5660	5660	5660	0
148	20250421	160200	52754690	5660	5660	5660	5660	0
149	20250421	160100	52754690	5660	5660	5660	5660	0
150	20250421	160000	52754690	5660	5660	5660	5660	0
151	20250421	155900	52754690	5660	5660	5660	5660	0
152	20250421	155800	52754690	5660	5660	5660	5660	7
153	20250421	155700	52754690	5660	5660	5660	5660	0
154	20250421	155600	52754690	5660	5660	5660	5660	0
155	20250421	155500	52754690	5660	5660	5660	5660	0
156	20250421	155400	52754690	5660	5660	5660	5660	0
157	20250421	155300	52754690	5660	5660	5660	5660	0
158	20250421	155200	52754690	5660	5660	5660	5660	0
159	20250421	155100	52754690	5660	5660	5660	5660	0
160	20250421	155000	52754690	5660	5660	5660	5660	0
161	20250421	154900	52754690	5660	5660	5660	5660	0
162	20250421	154800	52754690	5660	5660	5660	5660	0
163	20250421	154700	52754690	5660	5660	5660	5660	0
164	20250421	154600	52754690	5660	5660	5660	5660	0
165	20250421	154500	52754690	5660	5660	5660	5660	0
166	20250421	154400	52754690	5660	5660	5660	5660	0
167	20250421	154300	52754690	5660	5660	5660	5660	0
168	20250421	154200	52754690	5660	5660	5660	5660	0
169	20250421	154100	52754690	5660	5660	5660	5660	0
170	20250421	154000	52754690	5660	5660	5660	5660	0
171	20250421	153900	52754690	5660	5660	5660	5660	0
172	20250421	153800	52754690	5660	5660	5660	5660	0
173	20250421	153700	52754690	5660	5660	5660	5660	0
174	20250421	153600	52754690	5660	5660	5660	5660	0
175	20250421	153500	52754690	5660	5660	5660	5660	0
176	20250421	153400	52754690	5660	5660	5660	5660	0
177	20250421	153300	52754690	5660	5660	5660	5660	0
178	20250421	153200	52754690	5660	5660	5660	5660	0
179	20250421	153100	52754690	5660	5660	5660	5660	0
180	20250421	153000	52754690	5660	5660	5660	5660	7
181	20250421	152900	52715070	5670	5670	5670	5670	0
182	20250421	152800	52715070	5670	5670	5670	5670	0
183	20250421	152700	52715070	5670	5670	5670	5670	0
184	20250421	152600	52715070	5670	5670	5670	5670	0
185	20250421	152500	52715070	5670	5670	5670	5670	0
186	20250421	152400	52715070	5670	5670	5670	5670	0
187	20250421	152300	52715070	5670	5670	5670	5670	0
188	20250421	152200	52715070	5670	5670	5670	5670	0
189	20250421	152100	52715070	5670	5670	5670	5670	0
190	20250421	152000	52715070	5670	5670	5670	5670	0
191	20250421	151900	52715070	5670	5670	5670	5670	406
192	20250421	151800	50413050	5670	5670	5670	5670	232
193	20250421	151700	49097610	5670	5670	5670	5670	5
194	20250421	151600	49069260	5670	5670	5670	5670	0
195	20250421	151500	49069260	5670	5670	5670	5670	3
196	20250421	151400	49052250	5650	5650	5650	5650	0
197	20250421	151300	49052250	5650	5650	5650	5650	0
198	20250421	151200	49052250	5650	5650	5650	5650	0
199	20250421	151100	49052250	5650	5650	5650	5650	0
200	20250421	151000	49052250	5650	5650	5650	5650	0
201	20250421	150900	49052250	5650	5650	5650	5650	1
202	20250421	150800	49046600	5650	5650	5650	5650	0
203	20250421	150700	49046600	5650	5650	5650	5650	0
204	20250421	150600	49046600	5650	5660	5660	5650	88
205	20250421	150500	48548930	5670	5670	5670	5670	10
206	20250421	150400	48492230	5670	5660	5670	5660	4
207	20250421	150300	48469580	5660	5660	5660	5660	0
208	20250421	150200	48469580	5660	5660	5660	5660	0
209	20250421	150100	48469580	5660	5660	5660	5660	0
210	20250421	150000	48469580	5660	5660	5660	5660	4
211	20250421	145900	48446940	5660	5660	5660	5660	0
212	20250421	145800	48446940	5660	5660	5660	5660	0
213	20250421	145700	48446940	5660	5660	5660	5660	0
214	20250421	145600	48446940	5660	5660	5660	5660	0
215	20250421	145500	48446940	5660	5660	5660	5660	0
216	20250421	145400	48446940	5660	5660	5660	5660	0
217	20250421	145300	48446940	5660	5660	5660	5660	18
218	20250421	145200	48345060	5660	5660	5660	5660	0
219	20250421	145100	48345060	5660	5660	5660	5660	700
220	20250421	145000	44383060	5650	5650	5650	5650	35
221	20250421	144900	44185310	5650	5650	5650	5650	0
222	20250421	144800	44185310	5650	5650	5650	5650	4
223	20250421	144700	44162710	5650	5650	5650	5650	0
224	20250421	144600	44162710	5650	5650	5650	5650	10
225	20250421	144500	44106210	5650	5650	5650	5650	0
226	20250421	144400	44106210	5650	5650	5650	5650	0
227	20250421	144300	44106210	5650	5650	5650	5650	0
228	20250421	144200	44106210	5650	5650	5650	5650	0
229	20250421	144100	44106210	5650	5650	5650	5650	0
230	20250421	144000	44106210	5650	5650	5650	5650	0
231	20250421	143900	44106210	5650	5650	5650	5650	0
232	20250421	143800	44106210	5650	5650	5650	5650	0
233	20250421	143700	44106210	5650	5650	5650	5650	0
234	20250421	143600	44106210	5650	5655	5655	5650	479
235	20250421	143500	41399610	5660	5660	5660	5660	0
236	20250421	143400	41399610	5660	5660	5660	5660	10
237	20250421	143300	41343010	5660	5660	5660	5660	0
238	20250421	143200	41343010	5660	5660	5660	5660	0
239	20250421	143100	41343010	5660	5660	5660	5660	0
240	20250421	143000	41343010	5660	5660	5660	5660	0
241	20250421	142900	41343010	5660	5660	5660	5660	0
242	20250421	142800	41343010	5660	5660	5660	5660	0
243	20250421	142700	41343010	5660	5660	5660	5660	0
244	20250421	142600	41343010	5660	5660	5660	5660	0
245	20250421	142500	41343010	5660	5660	5660	5660	0
246	20250421	142400	41343010	5660	5660	5660	5660	0
247	20250421	142300	41343010	5660	5660	5660	5660	0
248	20250421	142200	41343010	5660	5660	5660	5660	0
249	20250421	142100	41343010	5660	5660	5660	5660	1
250	20250421	142000	41337350	5660	5660	5660	5660	0
251	20250421	141900	41337350	5660	5660	5660	5660	0
252	20250421	141800	41337350	5660	5660	5660	5660	0
253	20250421	141700	41337350	5660	5660	5660	5660	0
254	20250421	141600	41337350	5660	5660	5660	5660	0
255	20250421	141500	41337350	5660	5660	5660	5660	0
256	20250421	141400	41337350	5660	5660	5660	5660	0
257	20250421	141300	41337350	5660	5660	5660	5660	0
258	20250421	141200	41337350	5660	5660	5660	5660	0
259	20250421	141100	41337350	5660	5660	5660	5660	0
260	20250421	141000	41337350	5660	5650	5660	5650	85
261	20250421	140900	40857080	5650	5650	5650	5650	0
262	20250421	140800	40857080	5650	5650	5650	5650	0
263	20250421	140700	40857080	5650	5650	5650	5650	0
264	20250421	140600	40857080	5650	5650	5650	5650	0
265	20250421	140500	40857080	5650	5650	5650	5650	1
266	20250421	140400	40851430	5640	5640	5640	5640	0
267	20250421	140300	40851430	5640	5640	5640	5640	0
268	20250421	140200	40851430	5640	5640	5640	5640	181
269	20250421	140100	39830590	5650	5650	5650	5650	0
270	20250421	140000	39830590	5650	5650	5650	5650	0
271	20250421	135900	39830590	5650	5650	5650	5650	0
272	20250421	135800	39830590	5650	5650	5650	5650	0
273	20250421	135700	39830590	5650	5650	5650	5650	0
274	20250421	135600	39830590	5650	5650	5650	5650	0
275	20250421	135500	39830590	5650	5650	5650	5650	0
276	20250421	135400	39830590	5650	5650	5650	5650	0
277	20250421	135300	39830590	5650	5650	5650	5650	0
278	20250421	135200	39830590	5650	5650	5650	5650	0
279	20250421	135100	39830590	5650	5650	5650	5650	0
280	20250421	135000	39830590	5650	5650	5650	5650	0
281	20250421	134900	39830590	5650	5650	5650	5650	0
282	20250421	134800	39830590	5650	5650	5650	5650	0
283	20250421	134700	39830590	5650	5650	5650	5650	0
284	20250421	134600	39830590	5650	5650	5650	5650	0
285	20250421	134500	39830590	5650	5650	5650	5650	0
286	20250421	134400	39830590	5650	5650	5650	5650	0
287	20250421	134300	39830590	5650	5650	5650	5650	16
288	20250421	134200	39740190	5660	5660	5660	5660	0
289	20250421	134100	39740190	5660	5660	5660	5660	0
290	20250421	134000	39740190	5660	5660	5660	5660	0
291	20250421	133900	39740190	5660	5660	5660	5660	0
292	20250421	133800	39740190	5660	5660	5660	5660	0
293	20250421	133700	39740190	5660	5660	5660	5660	0
294	20250421	133600	39740190	5660	5660	5660	5660	0
295	20250421	133500	39740190	5660	5660	5660	5660	0
296	20250421	133400	39740190	5660	5660	5660	5660	0
297	20250421	133300	39740190	5660	5660	5660	5660	0
298	20250421	133200	39740190	5660	5660	5660	5660	0
299	20250421	133100	39740190	5660	5660	5660	5660	0
300	20250421	133000	39740190	5660	5660	5660	5660	0
301	20250421	132900	39740190	5660	5660	5660	5660	0
302	20250421	132800	39740190	5660	5660	5660	5660	0
303	20250421	132700	39740190	5660	5660	5660	5660	0
304	20250421	132600	39740190	5660	5660	5660	5660	0
305	20250421	132500	39740190	5660	5660	5660	5660	0
306	20250421	132400	39740190	5660	5660	5660	5660	0
307	20250421	132300	39740190	5660	5660	5660	5660	0
308	20250421	132200	39740190	5660	5660	5660	5660	0
309	20250421	132100	39740190	5660	5660	5660	5660	2
310	20250421	132000	39728870	5650	5650	5650	5650	0
311	20250421	131900	39728870	5650	5650	5650	5650	0
312	20250421	131800	39728870	5650	5650	5650	5650	0
313	20250421	131700	39728870	5650	5650	5650	5650	0
314	20250421	131600	39728870	5650	5650	5650	5650	0
315	20250421	131500	39728870	5650	5650	5650	5650	0
316	20250421	131400	39728870	5650	5650	5650	5650	0
317	20250421	131300	39728870	5650	5650	5650	5650	0
318	20250421	131200	39728870	5650	5650	5650	5650	0
319	20250421	131100	39728870	5650	5650	5650	5650	0
320	20250421	131000	39728870	5650	5650	5650	5650	0
321	20250421	130900	39728870	5650	5650	5650	5650	0
322	20250421	130800	39728870	5650	5650	5650	5650	0
323	20250421	130700	39728870	5650	5650	5650	5650	0
324	20250421	130600	39728870	5650	5650	5650	5650	0
325	20250421	130500	39728870	5650	5650	5650	5650	1
326	20250421	130400	39723220	5660	5660	5660	5660	0
327	20250421	130300	39723220	5660	5660	5660	5660	0
328	20250421	130200	39723220	5660	5660	5660	5660	0
329	20250421	130100	39723220	5660	5660	5660	5660	0
330	20250421	130000	39723220	5660	5660	5660	5660	0
331	20250421	125900	39723220	5660	5660	5660	5660	0
332	20250421	125800	39723220	5660	5660	5660	5660	0
333	20250421	125700	39723220	5660	5660	5660	5640	1629
334	20250421	125600	30513310	5670	5670	5670	5670	0
335	20250421	125500	30513310	5670	5670	5670	5670	0
336	20250421	125400	30513310	5670	5670	5670	5670	1
337	20250421	125300	30507640	5670	5670	5670	5670	0
338	20250421	125200	30507640	5670	5670	5670	5670	0
339	20250421	125100	30507640	5670	5670	5670	5670	0
340	20250421	125000	30507640	5670	5670	5670	5670	0
341	20250421	124900	30507640	5670	5670	5670	5670	0
342	20250421	124800	30507640	5670	5670	5670	5670	0
343	20250421	124700	30507640	5670	5670	5670	5670	0
344	20250421	124600	30507640	5670	5670	5670	5670	0
345	20250421	124500	30507640	5670	5670	5670	5670	1
346	20250421	124400	30501970	5670	5670	5670	5670	9
347	20250421	124300	30450940	5670	5670	5670	5670	0
348	20250421	124200	30450940	5670	5670	5670	5670	0
349	20250421	124100	30450940	5670	5670	5670	5670	0
350	20250421	124000	30450940	5670	5670	5670	5670	0
351	20250421	123900	30450940	5670	5670	5670	5670	0
352	20250421	123800	30450940	5670	5670	5670	5670	0
353	20250421	123700	30450940	5670	5670	5670	5670	0
354	20250421	123600	30450940	5670	5670	5670	5670	0
355	20250421	123500	30450940	5670	5670	5670	5670	0
356	20250421	123400	30450940	5670	5670	5670	5670	0
357	20250421	123300	30450940	5670	5670	5670	5670	1409
358	20250421	123200	22461910	5670	5670	5670	5670	1
359	20250421	123100	22456240	5670	5670	5670	5670	0
360	20250421	123000	22456240	5670	5670	5670	5670	0
361	20250421	122900	22456240	5670	5670	5670	5670	6
362	20250421	122800	22422220	5670	5670	5670	5670	0
363	20250421	122700	22422220	5670	5670	5670	5670	0
364	20250421	122600	22422220	5670	5670	5670	5670	0
365	20250421	122500	22422220	5670	5670	5670	5670	0
366	20250421	122400	22422220	5670	5670	5670	5670	0
367	20250421	122300	22422220	5670	5670	5670	5670	0
368	20250421	122200	22422220	5670	5670	5670	5670	0
369	20250421	122100	22422220	5670	5670	5670	5670	11
370	20250421	122000	22359850	5670	5670	5670	5670	0
371	20250421	121900	22359850	5670	5670	5670	5670	2025
372	20250421	121800	10878100	5660	5660	5660	5660	65
373	20250421	121700	10510200	5660	5660	5660	5660	0
374	20250421	121600	10510200	5660	5660	5660	5660	64
375	20250421	121500	10147960	5670	5670	5670	5670	0
376	20250421	121400	10147960	5670	5670	5670	5670	0
377	20250421	121300	10147960	5670	5670	5670	5670	0
378	20250421	121200	10147960	5670	5670	5670	5670	0
379	20250421	121100	10147960	5670	5670	5670	5670	145
380	20250421	121000	9325810	5660	5660	5660	5660	0
381	20250421	120900	9325810	5660	5660	5660	5660	6
382	20250421	120800	9291850	5660	5660	5660	5660	516
383	20250421	120700	6371290	5660	5660	5660	5660	5
384	20250421	120600	6342990	5660	5660	5660	5660	0
385	20250421	120500	6342990	5660	5660	5660	5660	0
386	20250421	120400	6342990	5660	5660	5660	5660	0
387	20250421	120300	6342990	5660	5660	5660	5660	0
388	20250421	120200	6342990	5660	5660	5660	5660	0
389	20250421	120100	6342990	5660	5660	5660	5660	0
390	20250421	120000	6342990	5660	5660	5660	5660	0
391	20250421	115900	6342990	5660	5660	5660	5660	0
392	20250421	115800	6342990	5660	5660	5660	5660	0
393	20250421	115700	6342990	5660	5660	5660	5660	0
394	20250421	115600	6342990	5660	5660	5660	5660	1
395	20250421	115500	6337330	5660	5660	5660	5660	0
396	20250421	115400	6337330	5660	5660	5660	5660	0
397	20250421	115300	6337330	5660	5660	5660	5660	0
398	20250421	115200	6337330	5660	5660	5660	5660	0
399	20250421	115100	6337330	5660	5660	5660	5660	0
400	20250421	115000	6337330	5660	5660	5660	5660	0
401	20250421	114900	6337330	5660	5660	5660	5660	0
402	20250421	114800	6337330	5660	5650	5660	5650	3
403	20250421	114700	6320360	5650	5650	5650	5650	0
404	20250421	114600	6320360	5650	5650	5650	5650	0
405	20250421	114500	6320360	5650	5650	5650	5650	0
406	20250421	114400	6320360	5650	5650	5650	5650	0
407	20250421	114300	6320360	5650	5650	5650	5650	0
408	20250421	114200	6320360	5650	5650	5650	5650	0
409	20250421	114100	6320360	5650	5650	5650	5650	0
410	20250421	114000	6320360	5650	5650	5650	5650	0
411	20250421	113900	6320360	5650	5650	5650	5650	0
412	20250421	113800	6320360	5650	5650	5650	5650	0
413	20250421	113700	6320360	5650	5650	5650	5650	0
414	20250421	113600	6320360	5650	5650	5650	5650	0
415	20250421	113500	6320360	5650	5660	5660	5650	113
416	20250421	113400	5681900	5660	5660	5660	5660	0
417	20250421	113300	5681900	5660	5660	5660	5660	0
418	20250421	113200	5681900	5660	5660	5660	5660	0
419	20250421	113100	5681900	5660	5660	5660	5660	0
420	20250421	113000	5681900	5660	5660	5660	5660	0
421	20250421	112900	5681900	5660	5660	5660	5660	0
422	20250421	112800	5681900	5660	5660	5660	5660	0
423	20250421	112700	5681900	5660	5660	5660	5660	0
424	20250421	112600	5681900	5660	5660	5660	5660	0
425	20250421	112500	5681900	5660	5660	5660	5660	0
426	20250421	112400	5681900	5660	5660	5660	5660	0
427	20250421	112300	5681900	5660	5660	5660	5660	2
428	20250421	112200	5670580	5660	5660	5660	5660	0
429	20250421	112100	5670580	5660	5660	5660	5660	0
430	20250421	112000	5670580	5660	5660	5660	5660	0
431	20250421	111900	5670580	5660	5660	5660	5660	0
432	20250421	111800	5670580	5660	5660	5660	5660	0
433	20250421	111700	5670580	5660	5660	5660	5660	0
434	20250421	111600	5670580	5660	5660	5660	5660	0
435	20250421	111500	5670580	5660	5660	5660	5660	1
436	20250421	111400	5664920	5660	5660	5660	5660	1
437	20250421	111300	5659260	5660	5660	5660	5660	0
438	20250421	111200	5659260	5660	5660	5660	5660	0
439	20250421	111100	5659260	5660	5660	5660	5660	1
440	20250421	111000	5653600	5660	5660	5660	5660	0
441	20250421	110900	5653600	5660	5660	5660	5660	0
442	20250421	110800	5653600	5660	5660	5660	5660	0
443	20250421	110700	5653600	5660	5660	5660	5660	0
444	20250421	110600	5653600	5660	5660	5660	5660	0
445	20250421	110500	5653600	5660	5660	5660	5660	1
446	20250421	110400	5647940	5660	5660	5660	5660	0
447	20250421	110300	5647940	5660	5660	5660	5660	0
448	20250421	110200	5647940	5660	5660	5660	5660	0
449	20250421	110100	5647940	5660	5660	5660	5660	0
450	20250421	110000	5647940	5660	5660	5660	5660	0
451	20250421	105900	5647940	5660	5660	5660	5660	0
452	20250421	105800	5647940	5660	5660	5660	5660	0
453	20250421	105700	5647940	5660	5660	5660	5660	0
454	20250421	105600	5647940	5660	5660	5660	5660	0
455	20250421	105500	5647940	5660	5660	5660	5660	0
456	20250421	105400	5647940	5660	5660	5660	5660	0
457	20250421	105300	5647940	5660	5660	5660	5660	0
458	20250421	105200	5647940	5660	5660	5660	5660	0
459	20250421	105100	5647940	5660	5660	5660	5660	0
460	20250421	105000	5647940	5660	5660	5660	5660	0
461	20250421	104900	5647940	5660	5660	5660	5660	0
462	20250421	104800	5647940	5660	5660	5660	5660	0
463	20250421	104700	5647940	5660	5660	5660	5660	0
464	20250421	104600	5647940	5660	5660	5660	5660	0
465	20250421	104500	5647940	5660	5660	5660	5660	0
466	20250421	104400	5647940	5660	5660	5660	5660	0
467	20250421	104300	5647940	5660	5660	5660	5660	0
468	20250421	104200	5647940	5660	5660	5660	5660	0
469	20250421	104100	5647940	5660	5660	5660	5660	0
470	20250421	104000	5647940	5660	5660	5660	5660	0
471	20250421	103900	5647940	5660	5660	5660	5660	0
472	20250421	103800	5647940	5660	5660	5660	5660	0
473	20250421	103700	5647940	5660	5660	5660	5660	0
474	20250421	103600	5647940	5660	5660	5660	5660	0
475	20250421	103500	5647940	5660	5660	5660	5660	0
476	20250421	103400	5647940	5660	5660	5660	5660	30
477	20250421	103300	5478140	5660	5660	5660	5660	0
478	20250421	103200	5478140	5660	5660	5660	5660	0
479	20250421	103100	5478140	5660	5660	5660	5660	0
480	20250421	103000	5478140	5660	5660	5660	5660	0
481	20250421	102900	5478140	5660	5660	5660	5660	5
482	20250421	102800	5449840	5660	5660	5660	5660	0
483	20250421	102700	5449840	5660	5660	5660	5660	0
484	20250421	102600	5449840	5660	5660	5660	5660	2
485	20250421	102500	5438520	5660	5660	5660	5660	0
486	20250421	102400	5438520	5660	5660	5660	5660	0
487	20250421	102300	5438520	5660	5660	5660	5660	0
488	20250421	102200	5438520	5660	5660	5660	5660	0
489	20250421	102100	5438520	5660	5660	5660	5660	0
490	20250421	102000	5438520	5660	5660	5660	5660	0
491	20250421	101900	5438520	5660	5660	5660	5660	0
492	20250421	101800	5438520	5660	5660	5660	5660	0
493	20250421	101700	5438520	5660	5660	5660	5660	0
494	20250421	101600	5438520	5660	5660	5660	5660	5
495	20250421	101500	5410220	5660	5660	5660	5660	0
496	20250421	101400	5410220	5660	5660	5660	5660	21
497	20250421	101300	5291360	5660	5660	5660	5660	5
498	20250421	101200	5263060	5660	5660	5660	5660	0
499	20250421	101100	5263060	5660	5660	5660	5660	1
500	20250421	101000	5257400	5660	5660	5660	5660	2
501	20250421	100900	5246080	5660	5660	5660	5660	0
502	20250421	100800	5246080	5660	5660	5660	5660	0
503	20250421	100700	5246080	5660	5660	5660	5660	1
504	20250421	100600	5240420	5660	5660	5660	5660	0
505	20250421	100500	5240420	5660	5660	5660	5660	5
506	20250421	100400	5212120	5660	5660	5660	5660	0
507	20250421	100300	5212120	5660	5660	5660	5660	0
508	20250421	100200	5212120	5660	5660	5660	5660	0
509	20250421	100100	5212120	5660	5660	5660	5660	0
510	20250421	100000	5212120	5660	5660	5660	5660	0
511	20250421	095900	5212120	5660	5660	5660	5660	0
512	20250421	095800	5212120	5660	5660	5660	5660	1
513	20250421	095700	5206460	5660	5660	5660	5660	0
514	20250421	095600	5206460	5660	5660	5660	5660	2
515	20250421	095500	5195140	5660	5660	5660	5660	0
516	20250421	095400	5195140	5660	5660	5660	5660	0
517	20250421	095300	5195140	5660	5660	5660	5660	0
518	20250421	095200	5195140	5660	5660	5660	5660	0
519	20250421	095100	5195140	5660	5660	5660	5660	0
520	20250421	095000	5195140	5660	5660	5660	5660	0
521	20250421	094900	5195140	5660	5660	5660	5660	1
522	20250421	094800	5189480	5660	5660	5660	5660	0
523	20250421	094700	5189480	5660	5660	5660	5660	0
524	20250421	094600	5189480	5660	5660	5660	5660	1
525	20250421	094500	5183820	5660	5660	5660	5660	520
526	20250421	094400	2240620	5660	5660	5660	5660	8
527	20250421	094300	2195340	5660	5660	5660	5660	89
528	20250421	094200	1691600	5660	5660	5660	5660	0
529	20250421	094100	1691600	5660	5660	5660	5660	0
530	20250421	094000	1691600	5660	5660	5660	5660	35
531	20250421	093900	1493500	5660	5660	5660	5660	0
532	20250421	093800	1493500	5660	5660	5660	5660	0
533	20250421	093700	1493500	5660	5660	5660	5660	0
534	20250421	093600	1493500	5660	5660	5660	5660	43
535	20250421	093500	1250120	5670	5670	5670	5670	2
536	20250421	093400	1238780	5670	5670	5670	5670	12
537	20250421	093300	1170740	5670	5670	5670	5670	0
538	20250421	093200	1170740	5670	5670	5670	5670	0
539	20250421	093100	1170740	5670	5670	5670	5670	1
540	20250421	093000	1165070	5670	5670	5670	5670	0
541	20250421	092900	1165070	5670	5670	5670	5670	0
542	20250421	092800	1165070	5670	5670	5670	5670	0
543	20250421	092700	1165070	5670	5670	5670	5670	0
544	20250421	092600	1165070	5670	5670	5670	5670	0
545	20250421	092500	1165070	5670	5670	5670	5670	0
546	20250421	092400	1165070	5670	5670	5670	5670	0
547	20250421	092300	1165070	5670	5670	5670	5670	0
548	20250421	092200	1165070	5670	5660	5670	5660	6
549	20250421	092100	1131090	5660	5660	5660	5660	156
550	20250421	092000	248130	5650	5650	5650	5650	0
551	20250421	091900	248130	5650	5650	5650	5650	14
552	20250421	091800	169030	5650	5650	5650	5650	0
553	20250421	091700	169030	5650	5650	5650	5650	0
554	20250421	091600	169030	5650	5650	5650	5650	0
555	20250421	091500	169030	5650	5650	5650	5650	0
556	20250421	091400	169030	5650	5640	5650	5640	9
557	20250421	091300	118230	5630	5630	5630	5630	1
558	20250421	091200	112600	5620	5620	5620	5620	0
559	20250421	091100	112600	5620	5620	5620	5620	16
560	20250421	091000	22680	5670	5670	5670	5670	0
561	20250421	090900	22680	5670	5670	5670	5670	0
562	20250421	090800	22680	5670	5670	5670	5670	0
563	20250421	090700	22680	5670	5670	5670	5670	0
564	20250421	090600	22680	5670	5670	5670	5670	0
565	20250421	090500	22680	5670	5670	5670	5670	0
566	20250421	090400	22680	5670	5670	5670	5670	0
567	20250421	090300	22680	5670	5670	5670	5670	0
568	20250421	090200	22680	5670	5670	5670	5670	0
569	20250421	090100	22680	5670	5670	5670	5670	0
570	20250421	090000	22680	5670	5670	5670	5670	4