KissMeData/049720/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	191500	519839100	9860	9860	9860	9860	3254
3	20250421	191400	519839100	9860	9860	9860	9860	0
4	20250421	191300	519839100	9860	9860	9860	9860	0
5	20250421	191200	519839100	9860	9860	9860	9860	0
6	20250421	191100	519839100	9860	9860	9860	9860	0
7	20250421	191000	519839100	9860	9860	9860	9860	0
8	20250421	190900	519839100	9860	9860	9860	9860	0
9	20250421	190800	519839100	9860	9860	9860	9860	0
10	20250421	190700	519839100	9860	9860	9860	9860	0
11	20250421	190600	519839100	9860	9860	9860	9860	0
12	20250421	190500	519839100	9860	9860	9860	9860	0
13	20250421	190400	519839100	9860	9860	9860	9860	0
14	20250421	190300	519839100	9860	9860	9860	9860	0
15	20250421	190200	519839100	9860	9860	9860	9860	0
16	20250421	190100	519839100	9860	9860	9860	9860	0
17	20250421	190000	519839100	9860	9860	9860	9860	0
18	20250421	185900	519839100	9860	9860	9860	9860	0
19	20250421	185800	519839100	9860	9860	9860	9860	0
20	20250421	185700	519839100	9860	9860	9860	9860	0
21	20250421	185600	519839100	9860	9860	9860	9860	0
22	20250421	185500	519839100	9860	9860	9860	9860	0
23	20250421	185400	519839100	9860	9860	9860	9860	0
24	20250421	185300	519839100	9860	9860	9860	9860	0
25	20250421	185200	519839100	9860	9860	9860	9860	0
26	20250421	185100	519839100	9860	9860	9860	9860	0
27	20250421	185000	519839100	9860	9860	9860	9860	0
28	20250421	184900	519839100	9860	9860	9860	9860	0
29	20250421	184800	519839100	9860	9860	9860	9860	0
30	20250421	184700	519839100	9860	9860	9860	9860	0
31	20250421	184600	519839100	9860	9860	9860	9860	0
32	20250421	184500	519839100	9860	9860	9860	9860	3254
33	20250421	184400	519839100	9860	9860	9860	9860	0
34	20250421	184300	519839100	9860	9860	9860	9860	0
35	20250421	184200	519839100	9860	9860	9860	9860	0
36	20250421	184100	519839100	9860	9860	9860	9860	0
37	20250421	184000	519839100	9860	9860	9860	9860	0
38	20250421	183900	519839100	9860	9860	9860	9860	0
39	20250421	183800	519839100	9860	9860	9860	9860	0
40	20250421	183700	519839100	9860	9860	9860	9860	0
41	20250421	183600	519839100	9860	9860	9860	9860	0
42	20250421	183500	519839100	9860	9860	9860	9860	0
43	20250421	183400	519839100	9860	9860	9860	9860	0
44	20250421	183300	519839100	9860	9860	9860	9860	0
45	20250421	183200	519839100	9860	9860	9860	9860	0
46	20250421	183100	519839100	9860	9860	9860	9860	0
47	20250421	183000	519839100	9860	9860	9860	9860	0
48	20250421	182900	519839100	9860	9860	9860	9860	0
49	20250421	182800	519839100	9860	9860	9860	9860	0
50	20250421	182700	519839100	9860	9860	9860	9860	0
51	20250421	182600	519839100	9860	9860	9860	9860	0
52	20250421	182500	519839100	9860	9860	9860	9860	0
53	20250421	182400	519839100	9860	9860	9860	9860	0
54	20250421	182300	519839100	9860	9860	9860	9860	0
55	20250421	182200	519839100	9860	9860	9860	9860	0
56	20250421	182100	519839100	9860	9860	9860	9860	0
57	20250421	182000	519839100	9860	9860	9860	9860	0
58	20250421	181900	519839100	9860	9860	9860	9860	0
59	20250421	181800	519839100	9860	9860	9860	9860	0
60	20250421	181700	519839100	9860	9860	9860	9860	0
61	20250421	181600	519839100	9860	9860	9860	9860	0
62	20250421	181500	519839100	9860	9860	9860	9860	3254
63	20250421	181400	519839100	9860	9860	9860	9860	0
64	20250421	181300	519839100	9860	9860	9860	9860	0
65	20250421	181200	519839100	9860	9860	9860	9860	0
66	20250421	181100	519839100	9860	9860	9860	9860	0
67	20250421	181000	519839100	9860	9860	9860	9860	0
68	20250421	180900	519839100	9860	9860	9860	9860	0
69	20250421	180800	519839100	9860	9860	9860	9860	0
70	20250421	180700	519839100	9860	9860	9860	9860	0
71	20250421	180600	519839100	9860	9860	9860	9860	0
72	20250421	180500	519839100	9860	9860	9860	9860	0
73	20250421	180400	519839100	9860	9860	9860	9860	0
74	20250421	180300	519839100	9860	9860	9860	9860	0
75	20250421	180200	519839100	9860	9860	9860	9860	0
76	20250421	180100	519839100	9860	9860	9860	9860	0
77	20250421	180000	519839100	9860	9860	9860	9860	0
78	20250421	175900	519839100	9860	9860	9860	9860	0
79	20250421	175800	519839100	9860	9860	9860	9860	0
80	20250421	175700	519839100	9860	9860	9860	9860	0
81	20250421	175600	519839100	9860	9860	9860	9860	0
82	20250421	175500	519839100	9860	9860	9860	9860	0
83	20250421	175400	519839100	9860	9860	9860	9860	0
84	20250421	175300	519839100	9860	9860	9860	9860	0
85	20250421	175200	519839100	9860	9860	9860	9860	0
86	20250421	175100	519839100	9860	9860	9860	9860	0
87	20250421	175000	519839100	9860	9860	9860	9860	0
88	20250421	174900	519839100	9860	9860	9860	9860	0
89	20250421	174800	519839100	9860	9860	9860	9860	0
90	20250421	174700	519839100	9860	9860	9860	9860	0
91	20250421	174600	519839100	9860	9860	9860	9860	0
92	20250421	174500	519839100	9860	9860	9860	9860	3254
93	20250421	174400	519839100	9860	9860	9860	9860	0
94	20250421	174300	519839100	9860	9860	9860	9860	0
95	20250421	174200	519839100	9860	9860	9860	9860	0
96	20250421	174100	519839100	9860	9860	9860	9860	0
97	20250421	174000	519839100	9860	9860	9860	9860	0
98	20250421	173900	519839100	9860	9860	9860	9860	0
99	20250421	173800	519839100	9860	9860	9860	9860	0
100	20250421	173700	519839100	9860	9860	9860	9860	0
101	20250421	173600	519839100	9860	9860	9860	9860	0
102	20250421	173500	519839100	9860	9860	9860	9860	0
103	20250421	173400	519839100	9860	9860	9860	9860	0
104	20250421	173300	519839100	9860	9860	9860	9860	0
105	20250421	173200	519839100	9860	9860	9860	9860	0
106	20250421	173100	519839100	9860	9860	9860	9860	0
107	20250421	173000	519839100	9860	9860	9860	9860	0
108	20250421	172900	519839100	9860	9860	9860	9860	0
109	20250421	172800	519839100	9860	9860	9860	9860	0
110	20250421	172700	519839100	9860	9860	9860	9860	0
111	20250421	172600	519839100	9860	9860	9860	9860	0
112	20250421	172500	519839100	9860	9860	9860	9860	0
113	20250421	172400	519839100	9860	9860	9860	9860	0
114	20250421	172300	519839100	9860	9860	9860	9860	0
115	20250421	172200	519839100	9860	9860	9860	9860	0
116	20250421	172100	519839100	9860	9860	9860	9860	0
117	20250421	172000	519839100	9860	9860	9860	9860	0
118	20250421	171900	519839100	9860	9860	9860	9860	0
119	20250421	171800	519839100	9860	9860	9860	9860	0
120	20250421	171700	519839100	9860	9860	9860	9860	0
121	20250421	171600	519839100	9860	9860	9860	9860	0
122	20250421	171500	519839100	9860	9860	9860	9860	3254
123	20250421	171400	519839100	9860	9860	9860	9860	0
124	20250421	171300	519839100	9860	9860	9860	9860	0
125	20250421	171200	519839100	9860	9860	9860	9860	0
126	20250421	171100	519839100	9860	9860	9860	9860	0
127	20250421	171000	519839100	9860	9860	9860	9860	0
128	20250421	170900	519839100	9860	9860	9860	9860	0
129	20250421	170800	519839100	9860	9860	9860	9860	0
130	20250421	170700	519839100	9860	9860	9860	9860	0
131	20250421	170600	519839100	9860	9860	9860	9860	0
132	20250421	170500	519839100	9860	9860	9860	9860	0
133	20250421	170400	519839100	9860	9860	9860	9860	0
134	20250421	170300	519839100	9860	9860	9860	9860	0
135	20250421	170200	519839100	9860	9860	9860	9860	0
136	20250421	170100	519839100	9860	9860	9860	9860	0
137	20250421	170000	519839100	9860	9860	9860	9860	0
138	20250421	165900	519839100	9860	9860	9860	9860	0
139	20250421	165800	519839100	9860	9860	9860	9860	0
140	20250421	165700	519839100	9860	9860	9860	9860	0
141	20250421	165600	519839100	9860	9860	9860	9860	0
142	20250421	165500	519839100	9860	9860	9860	9860	0
143	20250421	165400	519839100	9860	9860	9860	9860	0
144	20250421	165300	519839100	9860	9860	9860	9860	0
145	20250421	165200	519839100	9860	9860	9860	9860	0
146	20250421	165100	519839100	9860	9860	9860	9860	0
147	20250421	165000	519839100	9860	9860	9860	9860	0
148	20250421	164900	519839100	9860	9860	9860	9860	0
149	20250421	164800	519839100	9860	9860	9860	9860	0
150	20250421	164700	519839100	9860	9860	9860	9860	0
151	20250421	164600	519839100	9860	9860	9860	9860	0
152	20250421	164500	519839100	9860	9860	9860	9860	3254
153	20250421	164400	519839100	9860	9860	9860	9860	0
154	20250421	164300	519839100	9860	9860	9860	9860	0
155	20250421	164200	519839100	9860	9860	9860	9860	0
156	20250421	164100	519839100	9860	9860	9860	9860	0
157	20250421	164000	519839100	9860	9860	9860	9860	0
158	20250421	163900	519839100	9860	9860	9860	9860	0
159	20250421	163800	519839100	9860	9860	9860	9860	0
160	20250421	163700	519839100	9860	9860	9860	9860	0
161	20250421	163600	519839100	9860	9860	9860	9860	0
162	20250421	163500	519839100	9860	9860	9860	9860	0
163	20250421	163400	519839100	9860	9860	9860	9860	0
164	20250421	163300	519839100	9860	9860	9860	9860	0
165	20250421	163200	519839100	9860	9860	9860	9860	0
166	20250421	163100	519839100	9860	9860	9860	9860	0
167	20250421	163000	519839100	9860	9860	9860	9860	0
168	20250421	162900	519839100	9860	9860	9860	9860	0
169	20250421	162800	519839100	9860	9860	9860	9860	0
170	20250421	162700	519839100	9860	9860	9860	9860	0
171	20250421	162600	519839100	9860	9860	9860	9860	0
172	20250421	162500	519839100	9860	9860	9860	9860	0
173	20250421	162400	519839100	9860	9860	9860	9860	0
174	20250421	162300	519839100	9860	9860	9860	9860	0
175	20250421	162200	519839100	9860	9860	9860	9860	0
176	20250421	162100	519839100	9860	9860	9860	9860	0
177	20250421	162000	519839100	9860	9860	9860	9860	0
178	20250421	161900	519839100	9860	9860	9860	9860	0
179	20250421	161800	519839100	9860	9860	9860	9860	0
180	20250421	161700	519839100	9860	9860	9860	9860	0
181	20250421	161600	519839100	9860	9860	9860	9860	0
182	20250421	161500	519839100	9860	9860	9860	9860	3254
183	20250421	161400	519839100	9860	9860	9860	9860	0
184	20250421	161300	519839100	9860	9860	9860	9860	0
185	20250421	161200	519839100	9860	9860	9860	9860	0
186	20250421	161100	519839100	9860	9860	9860	9860	0
187	20250421	161000	519839100	9860	9860	9860	9860	0
188	20250421	160900	519839100	9860	9860	9860	9860	0
189	20250421	160800	519839100	9860	9860	9860	9860	0
190	20250421	160700	519839100	9860	9860	9860	9860	0
191	20250421	160600	519839100	9860	9860	9860	9860	0
192	20250421	160500	519839100	9860	9860	9860	9860	0
193	20250421	160400	519839100	9860	9860	9860	9860	0
194	20250421	160300	519839100	9860	9860	9860	9860	0
195	20250421	160200	519839100	9860	9860	9860	9860	0
196	20250421	160100	519839100	9860	9860	9860	9860	0
197	20250421	160000	519839100	9860	9860	9860	9860	0
198	20250421	155900	519839100	9860	9860	9860	9860	0
199	20250421	155800	519839100	9860	9860	9860	9860	0
200	20250421	155700	519839100	9860	9860	9860	9860	0
201	20250421	155600	519839100	9860	9860	9860	9860	0
202	20250421	155500	519839100	9860	9860	9860	9860	0
203	20250421	155400	519839100	9860	9860	9860	9860	0
204	20250421	155300	519839100	9860	9860	9860	9860	0
205	20250421	155200	519839100	9860	9860	9860	9860	0
206	20250421	155100	519839100	9860	9860	9860	9860	0
207	20250421	155000	519839100	9860	9860	9860	9860	0
208	20250421	154900	519839100	9860	9860	9860	9860	0
209	20250421	154800	519839100	9860	9860	9860	9860	0
210	20250421	154700	519839100	9860	9860	9860	9860	0
211	20250421	154600	519839100	9860	9860	9860	9860	0
212	20250421	154500	519839100	9860	9860	9860	9860	3254
213	20250421	154400	519839100	9860	9860	9860	9860	0
214	20250421	154300	519839100	9860	9860	9860	9860	0
215	20250421	154200	519839100	9860	9860	9860	9860	0
216	20250421	154100	519839100	9860	9860	9860	9860	0
217	20250421	154000	519839100	9860	9860	9860	9860	0
218	20250421	153900	519839100	9860	9860	9860	9860	0
219	20250421	153800	519839100	9860	9860	9860	9860	0
220	20250421	153700	519839100	9860	9860	9860	9860	0
221	20250421	153600	519839100	9860	9860	9860	9860	0
222	20250421	153500	519839100	9860	9860	9860	9860	0
223	20250421	153400	519839100	9860	9860	9860	9860	0
224	20250421	153300	519839100	9860	9860	9860	9860	0
225	20250421	153200	519839100	9860	9860	9860	9860	0
226	20250421	153100	519839100	9860	9860	9860	9860	0
227	20250421	153000	519839100	9860	9860	9860	9860	3254
228	20250421	152900	487754660	9850	9850	9850	9850	0
229	20250421	152800	487754660	9850	9850	9850	9850	0
230	20250421	152700	487754660	9850	9850	9850	9850	0
231	20250421	152600	487754660	9850	9850	9850	9850	0
232	20250421	152500	487754660	9850	9850	9850	9850	0
233	20250421	152400	487754660	9850	9850	9850	9850	0
234	20250421	152300	487754660	9850	9850	9850	9850	0
235	20250421	152200	487754660	9850	9850	9850	9850	0
236	20250421	152100	487754660	9850	9850	9850	9850	0
237	20250421	152000	487754660	9850	9850	9850	9850	0
238	20250421	151900	487754660	9850	9840	9850	9840	107
239	20250421	151800	486700760	9840	9840	9840	9840	22
240	20250421	151700	486484280	9830	9840	9840	9830	506
241	20250421	151600	481508030	9840	9840	9840	9840	11
242	20250421	151500	481399790	9840	9840	9840	9840	5
243	20250421	151400	481350590	9850	9850	9850	9850	1
244	20250421	151300	481340740	9840	9840	9840	9840	496
245	20250421	151200	476460100	9850	9850	9850	9850	0
246	20250421	151100	476460100	9850	9850	9850	9850	1
247	20250421	151000	476450250	9860	9860	9860	9860	1
248	20250421	150900	476440390	9840	9840	9840	9840	1
249	20250421	150800	476430550	9860	9860	9860	9860	59
250	20250421	150700	475848810	9860	9850	9860	9840	116
251	20250421	150600	474705350	9850	9850	9850	9850	1
252	20250421	150500	474695500	9860	9860	9860	9860	1
253	20250421	150400	474685640	9840	9840	9840	9840	290
254	20250421	150300	471832040	9840	9840	9840	9840	0
255	20250421	150200	471832040	9840	9840	9840	9840	56
256	20250421	150100	471281000	9840	9840	9840	9840	33
257	20250421	150000	470956280	9850	9850	9850	9850	0
258	20250421	145900	470956280	9850	9850	9850	9850	202
259	20250421	145800	468966580	9850	9830	9850	9830	344
260	20250421	145700	465579160	9830	9840	9840	9830	501
261	20250421	145600	460651790	9850	9845	9850	9845	104
262	20250421	145500	459627895	9850	9840	9850	9840	2
263	20250421	145400	459608205	9840	9850	9850	9840	240
264	20250421	145300	457244515	9860	9860	9860	9860	0
265	20250421	145200	457244515	9860	9860	9860	9860	2
266	20250421	145100	457224795	9850	9850	9850	9850	117
267	20250421	145000	456072345	9850	9850	9850	9850	0
268	20250421	144900	456072345	9850	9850	9860	9850	3
269	20250421	144800	456042785	9860	9850	9860	9850	13
270	20250421	144700	455914695	9860	9860	9860	9860	50
271	20250421	144600	455421695	9860	9850	9860	9850	1521
272	20250421	144500	440437045	9850	9850	9850	9850	1
273	20250421	144400	440427195	9830	9840	9850	9830	1344
274	20250421	144300	427202535	9840	9830	9840	9830	71
275	20250421	144200	426504495	9830	9840	9840	9830	211
276	20250421	144100	424428365	9820	9820	9820	9820	0
277	20250421	144000	424428365	9820	9820	9820	9820	0
278	20250421	143900	424428365	9820	9830	9830	9820	1841
279	20250421	143800	406334835	9830	9830	9830	9830	142
280	20250421	143700	404938975	9820	9820	9820	9820	27
281	20250421	143600	404673835	9810	9810	9810	9810	0
282	20250421	143500	404673835	9810	9810	9810	9810	0
283	20250421	143400	404673835	9810	9810	9810	9810	11
284	20250421	143300	404565925	9830	9830	9830	9830	10
285	20250421	143200	404467625	9830	9820	9830	9820	11
286	20250421	143100	404359595	9820	9820	9820	9820	0
287	20250421	143000	404359595	9820	9820	9820	9820	20
288	20250421	142900	404163195	9820	9820	9820	9820	0
289	20250421	142800	404163195	9820	9820	9820	9820	2
290	20250421	142700	404143555	9820	9820	9820	9820	15
291	20250421	142600	403996255	9820	9820	9830	9820	112
292	20250421	142500	402896325	9830	9830	9830	9830	8
293	20250421	142400	402817685	9820	9820	9820	9820	0
294	20250421	142300	402817685	9820	9820	9820	9820	0
295	20250421	142200	402817685	9820	9820	9820	9820	117
296	20250421	142100	401668745	9820	9820	9820	9820	0
297	20250421	142000	401668745	9820	9820	9820	9820	20
298	20250421	141900	401472345	9820	9820	9820	9820	0
299	20250421	141800	401472345	9820	9820	9820	9820	0
300	20250421	141700	401472345	9820	9820	9820	9820	0
301	20250421	141600	401472345	9820	9820	9820	9820	51
302	20250421	141500	400971525	9820	9820	9820	9820	0
303	20250421	141400	400971525	9820	9820	9820	9820	0
304	20250421	141300	400971525	9820	9810	9820	9810	12
305	20250421	141200	400853695	9820	9820	9820	9820	10
306	20250421	141100	400755495	9820	9820	9820	9820	0
307	20250421	141000	400755495	9820	9820	9820	9820	0
308	20250421	140900	400755495	9820	9820	9820	9820	2
309	20250421	140800	400735855	9820	9800	9820	9800	3
310	20250421	140700	400706415	9820	9820	9820	9820	77
311	20250421	140600	399950275	9820	9820	9820	9820	1002
312	20250421	140500	390110635	9800	9810	9810	9800	71
313	20250421	140400	389414825	9810	9815	9815	9810	134
314	20250421	140300	388099930	9820	9820	9820	9820	0
315	20250421	140200	388099930	9820	9820	9820	9820	0
316	20250421	140100	388099930	9820	9810	9820	9810	558
317	20250421	140000	382625930	9810	9810	9810	9810	0
318	20250421	135900	382625930	9810	9810	9810	9810	55
319	20250421	135800	382086380	9810	9805	9810	9805	260
320	20250421	135700	379535835	9800	9800	9800	9800	1
321	20250421	135600	379526035	9800	9800	9800	9800	2
322	20250421	135500	379506435	9805	9805	9805	9805	0
323	20250421	135400	379506435	9805	9805	9805	9805	0
324	20250421	135300	379506435	9805	9805	9805	9805	48
325	20250421	135200	379035795	9805	9805	9805	9805	0
326	20250421	135100	379035795	9805	9805	9805	9805	0
327	20250421	135000	379035795	9805	9805	9805	9805	1
328	20250421	134900	379025990	9805	9800	9805	9800	38
329	20250421	134800	378653550	9805	9805	9805	9805	16
330	20250421	134700	378496670	9800	9800	9800	9800	27
331	20250421	134600	378232070	9800	9800	9800	9800	10
332	20250421	134500	378134070	9800	9800	9800	9800	540
333	20250421	134400	372842070	9800	9800	9800	9800	0
334	20250421	134300	372842070	9800	9800	9800	9800	0
335	20250421	134200	372842070	9800	9800	9800	9800	0
336	20250421	134100	372842070	9800	9800	9800	9800	299
337	20250421	134000	369911870	9800	9805	9805	9800	46
338	20250421	133900	369461050	9805	9810	9810	9805	33
339	20250421	133800	369137480	9810	9810	9810	9810	20
340	20250421	133700	368941280	9810	9810	9810	9810	13
341	20250421	133600	368813750	9810	9810	9820	9810	32
342	20250421	133500	368499820	9820	9820	9820	9820	1
343	20250421	133400	368490000	9810	9810	9810	9810	124
344	20250421	133300	367273560	9810	9810	9810	9810	70
345	20250421	133200	366586860	9810	9810	9810	9810	22
346	20250421	133100	366371040	9800	9820	9820	9800	177
347	20250421	133000	364636240	9810	9820	9820	9810	47
348	20250421	132900	364174720	9820	9820	9820	9810	7
349	20250421	132800	364105990	9820	9820	9820	9820	25
350	20250421	132700	363860490	9820	9820	9820	9820	0
351	20250421	132600	363860490	9820	9820	9820	9820	2
352	20250421	132500	363840850	9800	9820	9820	9800	46
353	20250421	132400	363390030	9820	9820	9820	9780	319
354	20250421	132300	360261780	9810	9800	9820	9780	800
355	20250421	132200	352419200	9780	9770	9800	9770	4001
356	20250421	132100	313257700	9770	9760	9770	9760	6000
357	20250421	132000	254680200	9760	9755	9760	9755	2
358	20250421	131900	254660685	9750	9750	9750	9750	0
359	20250421	131800	254660685	9750	9750	9750	9750	11
360	20250421	131700	254553435	9750	9750	9750	9750	1405
361	20250421	131600	240854685	9750	9750	9750	9750	232
362	20250421	131500	238592685	9750	9750	9750	9750	0
363	20250421	131400	238592685	9750	9750	9750	9750	30
364	20250421	131300	238300185	9750	9740	9750	9740	836
365	20250421	131200	230156285	9730	9740	9740	9730	19
366	20250421	131100	229971305	9730	9740	9740	9730	207
367	20250421	131000	227957185	9730	9730	9730	9730	22
368	20250421	130900	227743125	9730	9730	9730	9730	0
369	20250421	130800	227743125	9730	9730	9730	9730	34
370	20250421	130700	227412305	9730	9730	9730	9730	1
371	20250421	130600	227402575	9730	9730	9730	9730	5
372	20250421	130500	227353925	9730	9730	9730	9730	0
373	20250421	130400	227353925	9730	9730	9730	9730	0
374	20250421	130300	227353925	9730	9730	9730	9730	1
375	20250421	130200	227344195	9720	9720	9720	9720	71
376	20250421	130100	226654075	9730	9730	9730	9730	0
377	20250421	130000	226654075	9730	9730	9730	9730	0
378	20250421	125900	226654075	9730	9730	9730	9730	0
379	20250421	125800	226654075	9730	9720	9730	9720	81
380	20250421	125700	225866655	9730	9730	9730	9730	0
381	20250421	125600	225866655	9730	9730	9730	9730	0
382	20250421	125500	225866655	9730	9730	9730	9730	0
383	20250421	125400	225866655	9730	9730	9730	9730	1
384	20250421	125300	225856925	9730	9730	9730	9730	400
385	20250421	125200	221964925	9730	9730	9730	9730	0
386	20250421	125100	221964925	9730	9720	9730	9720	102
387	20250421	125000	220973465	9730	9730	9730	9730	60
388	20250421	124900	220389665	9730	9730	9730	9730	0
389	20250421	124800	220389665	9730	9730	9730	9730	6
390	20250421	124700	220331285	9720	9720	9720	9720	3
391	20250421	124600	220302125	9730	9730	9730	9730	0
392	20250421	124500	220302125	9730	9730	9730	9730	1
393	20250421	124400	220292395	9730	9730	9730	9720	123
394	20250421	124300	219096805	9730	9730	9730	9730	4
395	20250421	124200	219057885	9730	9730	9730	9730	0
396	20250421	124100	219057885	9730	9740	9740	9730	171
397	20250421	124000	217393955	9740	9740	9740	9740	0
398	20250421	123900	217393955	9740	9740	9740	9740	51
399	20250421	123800	216897215	9740	9740	9740	9740	0
400	20250421	123700	216897215	9740	9740	9740	9740	1
401	20250421	123600	216887475	9730	9730	9730	9730	0
402	20250421	123500	216887475	9730	9730	9730	9730	0
403	20250421	123400	216887475	9730	9730	9730	9730	0
404	20250421	123300	216887475	9730	9730	9730	9730	0
405	20250421	123200	216887475	9730	9730	9730	9730	20
406	20250421	123100	216692875	9730	9730	9730	9730	0
407	20250421	123000	216692875	9730	9730	9730	9730	1
408	20250421	122900	216683145	9740	9720	9740	9720	2
409	20250421	122800	216663685	9720	9730	9730	9720	536
410	20250421	122700	211453565	9720	9720	9720	9720	0
411	20250421	122600	211453565	9720	9730	9730	9720	120
412	20250421	122500	210286205	9740	9740	9740	9740	0
413	20250421	122400	210286205	9740	9740	9740	9740	0
414	20250421	122300	210286205	9740	9740	9740	9740	0
415	20250421	122200	210286205	9740	9740	9740	9740	0
416	20250421	122100	210286205	9740	9740	9740	9740	32
417	20250421	122000	209974525	9730	9730	9730	9730	2
418	20250421	121900	209955065	9740	9740	9740	9740	1
419	20250421	121800	209945325	9730	9730	9730	9730	4
420	20250421	121700	209906405	9740	9740	9740	9730	12
421	20250421	121600	209789545	9720	9720	9720	9720	0
422	20250421	121500	209789545	9720	9720	9720	9720	0
423	20250421	121400	209789545	9720	9730	9730	9720	18
424	20250421	121300	209614575	9750	9750	9750	9750	0
425	20250421	121200	209614575	9750	9750	9750	9750	0
426	20250421	121100	209614575	9750	9750	9750	9740	6
427	20250421	121000	209556095	9750	9740	9750	9740	2
428	20250421	120900	209536605	9740	9740	9740	9740	21
429	20250421	120800	209332065	9730	9720	9730	9720	86
430	20250421	120700	208496125	9730	9730	9730	9730	1
431	20250421	120600	208486395	9730	9730	9730	9730	0
432	20250421	120500	208486395	9730	9730	9730	9730	1
433	20250421	120400	208476665	9730	9730	9730	9730	2
434	20250421	120300	208457205	9730	9730	9730	9730	0
435	20250421	120200	208457205	9730	9730	9730	9730	0
436	20250421	120100	208457205	9730	9730	9730	9730	105
437	20250421	120000	207435555	9730	9730	9730	9730	7
438	20250421	115900	207367445	9750	9750	9750	9750	0
439	20250421	115800	207367445	9750	9750	9750	9750	0
440	20250421	115700	207367445	9750	9740	9750	9740	2258
441	20250421	115600	185358355	9740	9740	9740	9740	0
442	20250421	115500	185358355	9740	9730	9740	9730	2
443	20250421	115400	185338885	9740	9740	9740	9740	0
444	20250421	115300	185338885	9740	9740	9740	9740	0
445	20250421	115200	185338885	9740	9740	9740	9740	0
446	20250421	115100	185338885	9740	9740	9740	9740	11
447	20250421	115000	185231745	9730	9730	9730	9730	10
448	20250421	114900	185134445	9730	9730	9730	9730	12
449	20250421	114800	185017685	9730	9730	9730	9730	1
450	20250421	114700	185007955	9730	9730	9730	9730	0
451	20250421	114600	185007955	9730	9730	9730	9730	1
452	20250421	114500	184998225	9730	9730	9730	9730	0
453	20250421	114400	184998225	9730	9720	9730	9720	11
454	20250421	114300	184891225	9730	9730	9730	9730	0
455	20250421	114200	184891225	9730	9730	9730	9730	0
456	20250421	114100	184891225	9730	9730	9730	9730	1
457	20250421	114000	184881495	9730	9730	9730	9730	107
458	20250421	113900	183840385	9740	9740	9740	9740	0
459	20250421	113800	183840385	9740	9740	9740	9740	2
460	20250421	113700	183820905	9730	9730	9730	9730	0
461	20250421	113600	183820905	9730	9730	9730	9730	6
462	20250421	113500	183762525	9740	9740	9740	9740	0
463	20250421	113400	183762525	9740	9740	9740	9740	10
464	20250421	113300	183665125	9740	9740	9740	9740	0
465	20250421	113200	183665125	9740	9740	9740	9740	0
466	20250421	113100	183665125	9740	9740	9740	9740	0
467	20250421	113000	183665125	9740	9740	9740	9740	0
468	20250421	112900	183665125	9740	9740	9740	9740	0
469	20250421	112800	183665125	9740	9740	9740	9740	1
470	20250421	112700	183655385	9730	9730	9730	9730	0
471	20250421	112600	183655385	9730	9740	9740	9730	1043
472	20250421	112500	173496715	9740	9740	9740	9740	0
473	20250421	112400	173496715	9740	9730	9740	9730	2
474	20250421	112300	173477245	9730	9730	9730	9730	0
475	20250421	112200	173477245	9730	9730	9730	9730	0
476	20250421	112100	173477245	9730	9740	9740	9730	21
477	20250421	112000	173272870	9740	9740	9740	9740	0
478	20250421	111900	173272870	9740	9740	9740	9740	0
479	20250421	111800	173272870	9740	9740	9740	9740	47
480	20250421	111700	172815090	9740	9740	9740	9740	0
481	20250421	111600	172815090	9740	9740	9740	9740	19
482	20250421	111500	172630030	9740	9740	9740	9740	300
483	20250421	111400	169708030	9730	9730	9730	9730	289
484	20250421	111300	166896060	9730	9730	9730	9730	80
485	20250421	111200	166117660	9730	9730	9730	9730	0
486	20250421	111100	166117660	9730	9730	9730	9730	1
487	20250421	111000	166107930	9730	9730	9730	9730	1
488	20250421	110900	166098200	9730	9730	9730	9730	10
489	20250421	110800	166000900	9720	9720	9720	9720	0
490	20250421	110700	166000900	9720	9720	9720	9720	0
491	20250421	110600	166000900	9720	9720	9720	9720	0
492	20250421	110500	166000900	9720	9720	9720	9720	6
493	20250421	110400	165942580	9730	9730	9730	9730	0
494	20250421	110300	165942580	9730	9730	9730	9730	11
495	20250421	110200	165835550	9720	9720	9720	9720	10
496	20250421	110100	165738350	9720	9730	9730	9720	117
497	20250421	110000	164600640	9740	9740	9740	9740	0
498	20250421	105900	164600640	9740	9740	9740	9740	1
499	20250421	105800	164590900	9740	9740	9740	9740	99
500	20250421	105700	163626640	9750	9750	9750	9750	11
501	20250421	105600	163519390	9750	9750	9750	9750	0
502	20250421	105500	163519390	9750	9750	9750	9750	2
503	20250421	105400	163499890	9740	9740	9750	9740	27
504	20250421	105300	163236660	9750	9750	9750	9740	206
505	20250421	105200	161228170	9750	9750	9750	9750	20
506	20250421	105100	161033170	9740	9740	9740	9740	100
507	20250421	105000	160059170	9740	9740	9740	9740	2
508	20250421	104900	160039690	9740	9740	9740	9740	82
509	20250421	104800	159241010	9740	9740	9740	9740	1
510	20250421	104700	159231270	9740	9740	9740	9740	1
511	20250421	104600	159221530	9740	9740	9740	9740	115
512	20250421	104500	158101430	9730	9730	9730	9730	0
513	20250421	104400	158101430	9730	9730	9730	9730	114
514	20250421	104300	156992210	9730	9730	9730	9730	0
515	20250421	104200	156992210	9730	9730	9730	9730	1
516	20250421	104100	156982480	9720	9720	9730	9720	3
517	20250421	104000	156953310	9720	9730	9730	9720	843
518	20250421	103900	148758880	9725	9725	9725	9725	12
519	20250421	103800	148642180	9725	9725	9725	9725	20
520	20250421	103700	148447680	9730	9730	9730	9725	46
521	20250421	103600	148000150	9730	9730	9730	9730	0
522	20250421	103500	148000150	9730	9730	9730	9730	0
523	20250421	103400	148000150	9730	9730	9730	9730	10
524	20250421	103300	147902850	9730	9730	9730	9730	8
525	20250421	103200	147825010	9730	9730	9730	9730	42
526	20250421	103100	147416350	9720	9725	9725	9720	60
527	20250421	103000	146833115	9730	9730	9730	9730	3
528	20250421	102900	146803925	9730	9730	9730	9730	0
529	20250421	102800	146803925	9730	9730	9730	9730	103
530	20250421	102700	145801735	9730	9730	9730	9730	194
531	20250421	102600	143914115	9740	9740	9740	9740	0
532	20250421	102500	143914115	9740	9740	9740	9740	0
533	20250421	102400	143914115	9740	9730	9740	9730	2
534	20250421	102300	143894645	9730	9740	9740	9730	350
535	20250421	102200	140488645	9740	9740	9740	9740	0
536	20250421	102100	140488645	9740	9740	9740	9740	0
537	20250421	102000	140488645	9740	9740	9740	9740	25
538	20250421	101900	140245145	9740	9740	9740	9730	225
539	20250421	101800	138055645	9740	9740	9740	9730	24
540	20250421	101700	137821985	9740	9740	9740	9730	26
541	20250421	101600	137568765	9730	9740	9740	9730	105
542	20250421	101500	136546165	9750	9750	9750	9750	2
543	20250421	101400	136526665	9750	9750	9750	9750	0
544	20250421	101300	136526665	9750	9750	9750	9750	0
545	20250421	101200	136526665	9750	9750	9750	9750	1
546	20250421	101100	136516915	9750	9750	9750	9750	1
547	20250421	101000	136507165	9750	9750	9750	9750	2
548	20250421	100900	136487665	9750	9750	9750	9750	0
549	20250421	100800	136487665	9750	9750	9750	9750	57
550	20250421	100700	135931915	9750	9750	9750	9750	2
551	20250421	100600	135912415	9750	9750	9750	9750	0
552	20250421	100500	135912415	9750	9750	9750	9750	12
553	20250421	100400	135795415	9750	9750	9750	9750	1
554	20250421	100300	135785665	9750	9750	9750	9750	14
555	20250421	100200	135649165	9750	9750	9750	9750	34
556	20250421	100100	135317665	9750	9750	9750	9750	3
557	20250421	100000	135288415	9740	9750	9750	9740	26
558	20250421	095900	135035065	9750	9750	9750	9750	0
559	20250421	095800	135035065	9750	9740	9750	9740	820
560	20250421	095700	127045265	9740	9730	9740	9730	77
561	20250421	095600	126296045	9720	9720	9720	9720	0
562	20250421	095500	126296045	9720	9720	9720	9720	100
563	20250421	095400	125324045	9730	9730	9730	9730	27
564	20250421	095300	125061335	9730	9720	9730	9720	1897
565	20250421	095200	106606685	9720	9730	9730	9720	227
566	20250421	095100	104400225	9730	9730	9740	9730	507
567	20250421	095000	99466915	9730	9740	9740	9730	1146
568	20250421	094900	88315525	9740	9740	9740	9740	23
569	20250421	094800	88091505	9740	9740	9740	9740	9
570	20250421	094700	88003845	9740	9740	9740	9740	40
571	20250421	094600	87614245	9740	9740	9740	9740	605
572	20250421	094500	81721545	9740	9740	9740	9740	71
573	20250421	094400	81030005	9740	9740	9740	9740	0
574	20250421	094300	81030005	9740	9750	9750	9740	51
575	20250421	094200	80533205	9760	9760	9760	9760	0
576	20250421	094100	80533205	9760	9760	9760	9760	2
577	20250421	094000	80513685	9760	9760	9760	9760	1
578	20250421	093900	80503925	9760	9740	9760	9740	51
579	20250421	093800	80007165	9740	9740	9740	9740	0
580	20250421	093700	80007165	9740	9740	9740	9740	0
581	20250421	093600	80007165	9740	9750	9750	9740	91
582	20250421	093500	79120245	9750	9760	9760	9750	47
583	20250421	093400	78661985	9760	9760	9760	9760	0
584	20250421	093300	78661985	9760	9760	9760	9760	21
585	20250421	093200	78457025	9760	9760	9760	9760	10
586	20250421	093100	78359425	9760	9760	9760	9760	0
587	20250421	093000	78359425	9760	9760	9760	9760	5
588	20250421	092900	78310625	9760	9740	9760	9740	69
589	20250421	092800	77637245	9740	9740	9740	9740	23
590	20250421	092700	77413225	9740	9740	9740	9740	0
591	20250421	092600	77413225	9740	9740	9740	9740	18
592	20250421	092500	77237905	9740	9750	9750	9735	1430
593	20250421	092400	63308645	9755	9765	9765	9755	187
594	20250421	092300	61483440	9765	9765	9765	9765	0
595	20250421	092200	61483440	9765	9765	9765	9765	29
596	20250421	092100	61200255	9765	9765	9765	9765	12
597	20250421	092000	61083075	9760	9760	9765	9760	24
598	20250421	091900	60848795	9765	9760	9765	9760	187
599	20250421	091800	59022860	9760	9760	9760	9760	300
600	20250421	091700	56094860	9765	9760	9765	9760	102
601	20250421	091600	55099330	9760	9760	9760	9760	0
602	20250421	091500	55099330	9760	9765	9765	9760	306
603	20250421	091400	52112740	9770	9770	9770	9770	0
604	20250421	091300	52112740	9770	9765	9770	9765	982
605	20250421	091200	42522485	9770	9770	9770	9770	136
606	20250421	091100	41193765	9770	9770	9770	9770	200
607	20250421	091000	39239765	9770	9770	9770	9770	1
608	20250421	090900	39229995	9770	9770	9770	9770	9
609	20250421	090800	39142065	9760	9780	9780	9760	493
610	20250421	090700	34326345	9780	9770	9780	9770	400
611	20250421	090600	30415345	9760	9760	9790	9755	849
612	20250421	090500	22116880	9750	9770	9770	9750	117
613	20250421	090400	20975890	9770	9770	9770	9770	268
614	20250421	090300	18357530	9770	9760	9770	9760	994
615	20250421	090200	8654640	9750	9750	9750	9750	0
616	20250421	090100	8654640	9750	9750	9750	9750	1
617	20250421	090000	8644890	9730	9790	9790	9730	886