KissMeData/041650/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	190800	70784915	2935	2935	2935	2935	1351
3	20250421	190700	70784915	2935	2935	2935	2935	0
4	20250421	190600	70784915	2935	2935	2935	2935	0
5	20250421	190500	70784915	2935	2935	2935	2935	0
6	20250421	190400	70784915	2935	2935	2935	2935	0
7	20250421	190300	70784915	2935	2935	2935	2935	0
8	20250421	190200	70784915	2935	2935	2935	2935	0
9	20250421	190100	70784915	2935	2935	2935	2935	0
10	20250421	190000	70784915	2935	2935	2935	2935	0
11	20250421	185900	70784915	2935	2935	2935	2935	0
12	20250421	185800	70784915	2935	2935	2935	2935	0
13	20250421	185700	70784915	2935	2935	2935	2935	0
14	20250421	185600	70784915	2935	2935	2935	2935	0
15	20250421	185500	70784915	2935	2935	2935	2935	0
16	20250421	185400	70784915	2935	2935	2935	2935	0
17	20250421	185300	70784915	2935	2935	2935	2935	0
18	20250421	185200	70784915	2935	2935	2935	2935	0
19	20250421	185100	70784915	2935	2935	2935	2935	0
20	20250421	185000	70784915	2935	2935	2935	2935	0
21	20250421	184900	70784915	2935	2935	2935	2935	0
22	20250421	184800	70784915	2935	2935	2935	2935	0
23	20250421	184700	70784915	2935	2935	2935	2935	0
24	20250421	184600	70784915	2935	2935	2935	2935	0
25	20250421	184500	70784915	2935	2935	2935	2935	0
26	20250421	184400	70784915	2935	2935	2935	2935	0
27	20250421	184300	70784915	2935	2935	2935	2935	0
28	20250421	184200	70784915	2935	2935	2935	2935	0
29	20250421	184100	70784915	2935	2935	2935	2935	0
30	20250421	184000	70784915	2935	2935	2935	2935	0
31	20250421	183900	70784915	2935	2935	2935	2935	0
32	20250421	183800	70784915	2935	2935	2935	2935	1351
33	20250421	183700	70784915	2935	2935	2935	2935	0
34	20250421	183600	70784915	2935	2935	2935	2935	0
35	20250421	183500	70784915	2935	2935	2935	2935	0
36	20250421	183400	70784915	2935	2935	2935	2935	0
37	20250421	183300	70784915	2935	2935	2935	2935	0
38	20250421	183200	70784915	2935	2935	2935	2935	0
39	20250421	183100	70784915	2935	2935	2935	2935	0
40	20250421	183000	70784915	2935	2935	2935	2935	0
41	20250421	182900	70784915	2935	2935	2935	2935	0
42	20250421	182800	70784915	2935	2935	2935	2935	0
43	20250421	182700	70784915	2935	2935	2935	2935	0
44	20250421	182600	70784915	2935	2935	2935	2935	0
45	20250421	182500	70784915	2935	2935	2935	2935	0
46	20250421	182400	70784915	2935	2935	2935	2935	0
47	20250421	182300	70784915	2935	2935	2935	2935	0
48	20250421	182200	70784915	2935	2935	2935	2935	0
49	20250421	182100	70784915	2935	2935	2935	2935	0
50	20250421	182000	70784915	2935	2935	2935	2935	0
51	20250421	181900	70784915	2935	2935	2935	2935	0
52	20250421	181800	70784915	2935	2935	2935	2935	0
53	20250421	181700	70784915	2935	2935	2935	2935	0
54	20250421	181600	70784915	2935	2935	2935	2935	0
55	20250421	181500	70784915	2935	2935	2935	2935	0
56	20250421	181400	70784915	2935	2935	2935	2935	0
57	20250421	181300	70784915	2935	2935	2935	2935	0
58	20250421	181200	70784915	2935	2935	2935	2935	0
59	20250421	181100	70784915	2935	2935	2935	2935	0
60	20250421	181000	70784915	2935	2935	2935	2935	0
61	20250421	180900	70784915	2935	2935	2935	2935	0
62	20250421	180800	70784915	2935	2935	2935	2935	1351
63	20250421	180700	70784915	2935	2935	2935	2935	0
64	20250421	180600	70784915	2935	2935	2935	2935	0
65	20250421	180500	70784915	2935	2935	2935	2935	0
66	20250421	180400	70784915	2935	2935	2935	2935	0
67	20250421	180300	70784915	2935	2935	2935	2935	0
68	20250421	180200	70784915	2935	2935	2935	2935	0
69	20250421	180100	70784915	2935	2935	2935	2935	0
70	20250421	180000	70784915	2935	2935	2935	2935	0
71	20250421	175900	70784915	2935	2935	2935	2935	0
72	20250421	175800	70784915	2935	2935	2935	2935	0
73	20250421	175700	70784915	2935	2935	2935	2935	0
74	20250421	175600	70784915	2935	2935	2935	2935	0
75	20250421	175500	70784915	2935	2935	2935	2935	0
76	20250421	175400	70784915	2935	2935	2935	2935	0
77	20250421	175300	70784915	2935	2935	2935	2935	0
78	20250421	175200	70784915	2935	2935	2935	2935	0
79	20250421	175100	70784915	2935	2935	2935	2935	0
80	20250421	175000	70784915	2935	2935	2935	2935	0
81	20250421	174900	70784915	2935	2935	2935	2935	0
82	20250421	174800	70784915	2935	2935	2935	2935	0
83	20250421	174700	70784915	2935	2935	2935	2935	0
84	20250421	174600	70784915	2935	2935	2935	2935	0
85	20250421	174500	70784915	2935	2935	2935	2935	0
86	20250421	174400	70784915	2935	2935	2935	2935	0
87	20250421	174300	70784915	2935	2935	2935	2935	0
88	20250421	174200	70784915	2935	2935	2935	2935	0
89	20250421	174100	70784915	2935	2935	2935	2935	0
90	20250421	174000	70784915	2935	2935	2935	2935	0
91	20250421	173900	70784915	2935	2935	2935	2935	0
92	20250421	173800	70784915	2935	2935	2935	2935	1351
93	20250421	173700	70784915	2935	2935	2935	2935	0
94	20250421	173600	70784915	2935	2935	2935	2935	0
95	20250421	173500	70784915	2935	2935	2935	2935	0
96	20250421	173400	70784915	2935	2935	2935	2935	0
97	20250421	173300	70784915	2935	2935	2935	2935	0
98	20250421	173200	70784915	2935	2935	2935	2935	0
99	20250421	173100	70784915	2935	2935	2935	2935	0
100	20250421	173000	70784915	2935	2935	2935	2935	0
101	20250421	172900	70784915	2935	2935	2935	2935	0
102	20250421	172800	70784915	2935	2935	2935	2935	0
103	20250421	172700	70784915	2935	2935	2935	2935	0
104	20250421	172600	70784915	2935	2935	2935	2935	0
105	20250421	172500	70784915	2935	2935	2935	2935	0
106	20250421	172400	70784915	2935	2935	2935	2935	0
107	20250421	172300	70784915	2935	2935	2935	2935	0
108	20250421	172200	70784915	2935	2935	2935	2935	0
109	20250421	172100	70784915	2935	2935	2935	2935	0
110	20250421	172000	70784915	2935	2935	2935	2935	0
111	20250421	171900	70784915	2935	2935	2935	2935	0
112	20250421	171800	70784915	2935	2935	2935	2935	0
113	20250421	171700	70784915	2935	2935	2935	2935	0
114	20250421	171600	70784915	2935	2935	2935	2935	0
115	20250421	171500	70784915	2935	2935	2935	2935	0
116	20250421	171400	70784915	2935	2935	2935	2935	0
117	20250421	171300	70784915	2935	2935	2935	2935	0
118	20250421	171200	70784915	2935	2935	2935	2935	0
119	20250421	171100	70784915	2935	2935	2935	2935	0
120	20250421	171000	70784915	2935	2935	2935	2935	0
121	20250421	170900	70784915	2935	2935	2935	2935	0
122	20250421	170800	70784915	2935	2935	2935	2935	1351
123	20250421	170700	70784915	2935	2935	2935	2935	0
124	20250421	170600	70784915	2935	2935	2935	2935	0
125	20250421	170500	70784915	2935	2935	2935	2935	0
126	20250421	170400	70784915	2935	2935	2935	2935	0
127	20250421	170300	70784915	2935	2935	2935	2935	0
128	20250421	170200	70784915	2935	2935	2935	2935	0
129	20250421	170100	70784915	2935	2935	2935	2935	0
130	20250421	170000	70784915	2935	2935	2935	2935	0
131	20250421	165900	70784915	2935	2935	2935	2935	0
132	20250421	165800	70784915	2935	2935	2935	2935	0
133	20250421	165700	70784915	2935	2935	2935	2935	0
134	20250421	165600	70784915	2935	2935	2935	2935	0
135	20250421	165500	70784915	2935	2935	2935	2935	0
136	20250421	165400	70784915	2935	2935	2935	2935	0
137	20250421	165300	70784915	2935	2935	2935	2935	0
138	20250421	165200	70784915	2935	2935	2935	2935	0
139	20250421	165100	70784915	2935	2935	2935	2935	0
140	20250421	165000	70784915	2935	2935	2935	2935	0
141	20250421	164900	70784915	2935	2935	2935	2935	0
142	20250421	164800	70784915	2935	2935	2935	2935	0
143	20250421	164700	70784915	2935	2935	2935	2935	0
144	20250421	164600	70784915	2935	2935	2935	2935	0
145	20250421	164500	70784915	2935	2935	2935	2935	0
146	20250421	164400	70784915	2935	2935	2935	2935	0
147	20250421	164300	70784915	2935	2935	2935	2935	0
148	20250421	164200	70784915	2935	2935	2935	2935	0
149	20250421	164100	70784915	2935	2935	2935	2935	0
150	20250421	164000	70784915	2935	2935	2935	2935	0
151	20250421	163900	70784915	2935	2935	2935	2935	0
152	20250421	163800	70784915	2935	2935	2935	2935	1351
153	20250421	163700	70784915	2935	2935	2935	2935	0
154	20250421	163600	70784915	2935	2935	2935	2935	0
155	20250421	163500	70784915	2935	2935	2935	2935	0
156	20250421	163400	70784915	2935	2935	2935	2935	0
157	20250421	163300	70784915	2935	2935	2935	2935	0
158	20250421	163200	70784915	2935	2935	2935	2935	0
159	20250421	163100	70784915	2935	2935	2935	2935	0
160	20250421	163000	70784915	2935	2935	2935	2935	0
161	20250421	162900	70784915	2935	2935	2935	2935	0
162	20250421	162800	70784915	2935	2935	2935	2935	0
163	20250421	162700	70784915	2935	2935	2935	2935	0
164	20250421	162600	70784915	2935	2935	2935	2935	0
165	20250421	162500	70784915	2935	2935	2935	2935	0
166	20250421	162400	70784915	2935	2935	2935	2935	0
167	20250421	162300	70784915	2935	2935	2935	2935	0
168	20250421	162200	70784915	2935	2935	2935	2935	0
169	20250421	162100	70784915	2935	2935	2935	2935	0
170	20250421	162000	70784915	2935	2935	2935	2935	0
171	20250421	161900	70784915	2935	2935	2935	2935	0
172	20250421	161800	70784915	2935	2935	2935	2935	0
173	20250421	161700	70784915	2935	2935	2935	2935	0
174	20250421	161600	70784915	2935	2935	2935	2935	0
175	20250421	161500	70784915	2935	2935	2935	2935	0
176	20250421	161400	70784915	2935	2935	2935	2935	0
177	20250421	161300	70784915	2935	2935	2935	2935	0
178	20250421	161200	70784915	2935	2935	2935	2935	0
179	20250421	161100	70784915	2935	2935	2935	2935	0
180	20250421	161000	70784915	2935	2935	2935	2935	0
181	20250421	160900	70784915	2935	2935	2935	2935	0
182	20250421	160800	70784915	2935	2935	2935	2935	1351
183	20250421	160700	70784915	2935	2935	2935	2935	0
184	20250421	160600	70784915	2935	2935	2935	2935	0
185	20250421	160500	70784915	2935	2935	2935	2935	0
186	20250421	160400	70784915	2935	2935	2935	2935	0
187	20250421	160300	70784915	2935	2935	2935	2935	0
188	20250421	160200	70784915	2935	2935	2935	2935	0
189	20250421	160100	70784915	2935	2935	2935	2935	0
190	20250421	160000	70784915	2935	2935	2935	2935	0
191	20250421	155900	70784915	2935	2935	2935	2935	0
192	20250421	155800	70784915	2935	2935	2935	2935	0
193	20250421	155700	70784915	2935	2935	2935	2935	0
194	20250421	155600	70784915	2935	2935	2935	2935	0
195	20250421	155500	70784915	2935	2935	2935	2935	0
196	20250421	155400	70784915	2935	2935	2935	2935	0
197	20250421	155300	70784915	2935	2935	2935	2935	0
198	20250421	155200	70784915	2935	2935	2935	2935	0
199	20250421	155100	70784915	2935	2935	2935	2935	0
200	20250421	155000	70784915	2935	2935	2935	2935	0
201	20250421	154900	70784915	2935	2935	2935	2935	0
202	20250421	154800	70784915	2935	2935	2935	2935	0
203	20250421	154700	70784915	2935	2935	2935	2935	0
204	20250421	154600	70784915	2935	2935	2935	2935	0
205	20250421	154500	70784915	2935	2935	2935	2935	0
206	20250421	154400	70784915	2935	2935	2935	2935	0
207	20250421	154300	70784915	2935	2935	2935	2935	0
208	20250421	154200	70784915	2935	2935	2935	2935	0
209	20250421	154100	70784915	2935	2935	2935	2935	0
210	20250421	154000	70784915	2935	2935	2935	2935	0
211	20250421	153900	70784915	2935	2935	2935	2935	0
212	20250421	153800	70784915	2935	2935	2935	2935	1351
213	20250421	153700	70784915	2935	2935	2935	2935	0
214	20250421	153600	70784915	2935	2935	2935	2935	0
215	20250421	153500	70784915	2935	2935	2935	2935	0
216	20250421	153400	70784915	2935	2935	2935	2935	0
217	20250421	153300	70784915	2935	2935	2935	2935	0
218	20250421	153200	70784915	2935	2935	2935	2935	0
219	20250421	153100	70784915	2935	2935	2935	2935	0
220	20250421	153000	70784915	2935	2935	2935	2935	1351
221	20250421	152900	66819730	2915	2915	2915	2915	0
222	20250421	152800	66819730	2915	2915	2915	2915	0
223	20250421	152700	66819730	2915	2915	2915	2915	0
224	20250421	152600	66819730	2915	2915	2915	2915	0
225	20250421	152500	66819730	2915	2915	2915	2915	0
226	20250421	152400	66819730	2915	2915	2915	2915	0
227	20250421	152300	66819730	2915	2915	2915	2915	0
228	20250421	152200	66819730	2915	2915	2915	2915	0
229	20250421	152100	66819730	2915	2915	2915	2915	0
230	20250421	152000	66819730	2915	2915	2915	2915	0
231	20250421	151900	66819730	2915	2915	2915	2915	0
232	20250421	151800	66819730	2915	2915	2915	2915	0
233	20250421	151700	66819730	2915	2915	2915	2915	0
234	20250421	151600	66819730	2915	2915	2915	2915	0
235	20250421	151500	66819730	2915	2915	2915	2915	0
236	20250421	151400	66819730	2915	2915	2915	2915	0
237	20250421	151300	66819730	2915	2915	2915	2915	0
238	20250421	151200	66819730	2915	2915	2915	2915	4
239	20250421	151100	66808070	2915	2915	2915	2915	0
240	20250421	151000	66808070	2915	2915	2915	2915	2
241	20250421	150900	66802240	2910	2910	2910	2910	0
242	20250421	150800	66802240	2910	2910	2910	2910	0
243	20250421	150700	66802240	2910	2910	2910	2910	0
244	20250421	150600	66802240	2910	2910	2910	2910	0
245	20250421	150500	66802240	2910	2910	2910	2910	0
246	20250421	150400	66802240	2910	2910	2910	2910	0
247	20250421	150300	66802240	2910	2910	2910	2910	0
248	20250421	150200	66802240	2910	2910	2910	2910	0
249	20250421	150100	66802240	2910	2910	2910	2910	0
250	20250421	150000	66802240	2910	2910	2910	2910	0
251	20250421	145900	66802240	2910	2910	2910	2910	0
252	20250421	145800	66802240	2910	2910	2910	2910	0
253	20250421	145700	66802240	2910	2910	2910	2910	251
254	20250421	145600	66071830	2905	2905	2905	2905	0
255	20250421	145500	66071830	2905	2905	2905	2905	0
256	20250421	145400	66071830	2905	2905	2905	2905	0
257	20250421	145300	66071830	2905	2905	2905	2905	0
258	20250421	145200	66071830	2905	2905	2905	2905	0
259	20250421	145100	66071830	2905	2905	2905	2905	0
260	20250421	145000	66071830	2905	2905	2905	2905	0
261	20250421	144900	66071830	2905	2905	2905	2905	0
262	20250421	144800	66071830	2905	2905	2905	2905	0
263	20250421	144700	66071830	2905	2905	2905	2905	0
264	20250421	144600	66071830	2905	2905	2905	2905	0
265	20250421	144500	66071830	2905	2905	2905	2905	0
266	20250421	144400	66071830	2905	2905	2905	2905	0
267	20250421	144300	66071830	2905	2905	2905	2905	0
268	20250421	144200	66071830	2905	2905	2905	2905	0
269	20250421	144100	66071830	2905	2905	2905	2905	389
270	20250421	144000	64941785	2905	2905	2905	2905	11
271	20250421	143900	64909830	2910	2910	2910	2910	0
272	20250421	143800	64909830	2910	2910	2910	2910	0
273	20250421	143700	64909830	2910	2910	2910	2910	0
274	20250421	143600	64909830	2910	2910	2910	2910	1
275	20250421	143500	64906920	2905	2905	2905	2905	0
276	20250421	143400	64906920	2905	2905	2905	2905	0
277	20250421	143300	64906920	2905	2905	2905	2905	0
278	20250421	143200	64906920	2905	2905	2905	2905	0
279	20250421	143100	64906920	2905	2905	2905	2905	0
280	20250421	143000	64906920	2905	2905	2905	2905	1
281	20250421	142900	64904015	2910	2910	2910	2910	0
282	20250421	142800	64904015	2910	2910	2910	2910	0
283	20250421	142700	64904015	2910	2910	2910	2910	0
284	20250421	142600	64904015	2910	2910	2910	2910	0
285	20250421	142500	64904015	2910	2910	2910	2910	0
286	20250421	142400	64904015	2910	2910	2910	2910	0
287	20250421	142300	64904015	2910	2910	2910	2910	0
288	20250421	142200	64904015	2910	2910	2910	2910	0
289	20250421	142100	64904015	2910	2910	2910	2910	0
290	20250421	142000	64904015	2910	2910	2910	2910	0
291	20250421	141900	64904015	2910	2910	2910	2910	0
292	20250421	141800	64904015	2910	2910	2910	2910	0
293	20250421	141700	64904015	2910	2910	2910	2910	0
294	20250421	141600	64904015	2910	2910	2910	2910	0
295	20250421	141500	64904015	2910	2910	2910	2910	0
296	20250421	141400	64904015	2910	2910	2910	2910	0
297	20250421	141300	64904015	2910	2910	2910	2910	17
298	20250421	141200	64854545	2910	2910	2910	2910	1
299	20250421	141100	64851635	2910	2910	2910	2910	0
300	20250421	141000	64851635	2910	2910	2910	2910	1
301	20250421	140900	64848725	2910	2910	2910	2910	0
302	20250421	140800	64848725	2910	2910	2910	2910	0
303	20250421	140700	64848725	2910	2910	2910	2910	0
304	20250421	140600	64848725	2910	2910	2910	2910	0
305	20250421	140500	64848725	2910	2910	2910	2910	0
306	20250421	140400	64848725	2910	2910	2910	2910	1
307	20250421	140300	64845815	2900	2900	2900	2900	0
308	20250421	140200	64845815	2900	2900	2900	2900	0
309	20250421	140100	64845815	2900	2900	2900	2900	234
310	20250421	140000	64167215	2900	2900	2900	2900	0
311	20250421	135900	64167215	2900	2900	2900	2900	0
312	20250421	135800	64167215	2900	2900	2900	2900	0
313	20250421	135700	64167215	2900	2900	2900	2900	0
314	20250421	135600	64167215	2900	2900	2900	2900	0
315	20250421	135500	64167215	2900	2900	2900	2900	0
316	20250421	135400	64167215	2900	2900	2900	2900	0
317	20250421	135300	64167215	2900	2900	2900	2900	0
318	20250421	135200	64167215	2900	2900	2900	2900	0
319	20250421	135100	64167215	2900	2900	2900	2900	0
320	20250421	135000	64167215	2900	2900	2900	2900	0
321	20250421	134900	64167215	2900	2900	2900	2900	0
322	20250421	134800	64167215	2900	2900	2900	2900	0
323	20250421	134700	64167215	2900	2900	2900	2900	0
324	20250421	134600	64167215	2900	2900	2900	2900	0
325	20250421	134500	64167215	2900	2900	2900	2900	0
326	20250421	134400	64167215	2900	2900	2900	2900	0
327	20250421	134300	64167215	2900	2900	2900	2900	0
328	20250421	134200	64167215	2900	2900	2900	2900	0
329	20250421	134100	64167215	2900	2900	2900	2900	195
330	20250421	134000	63601715	2895	2910	2910	2890	3090
331	20250421	133900	54661615	2915	2915	2915	2915	13
332	20250421	133800	54623720	2915	2915	2915	2915	0
333	20250421	133700	54623720	2915	2915	2915	2915	2
334	20250421	133600	54617890	2910	2910	2910	2910	0
335	20250421	133500	54617890	2910	2910	2910	2910	0
336	20250421	133400	54617890	2910	2910	2910	2910	0
337	20250421	133300	54617890	2910	2910	2910	2910	0
338	20250421	133200	54617890	2910	2910	2910	2910	0
339	20250421	133100	54617890	2910	2910	2910	2910	0
340	20250421	133000	54617890	2910	2910	2910	2910	0
341	20250421	132900	54617890	2910	2910	2910	2910	0
342	20250421	132800	54617890	2910	2910	2910	2910	0
343	20250421	132700	54617890	2910	2910	2910	2910	0
344	20250421	132600	54617890	2910	2910	2910	2910	0
345	20250421	132500	54617890	2910	2915	2915	2910	63
346	20250421	132400	54434350	2915	2915	2915	2915	0
347	20250421	132300	54434350	2915	2915	2915	2915	0
348	20250421	132200	54434350	2915	2915	2915	2915	0
349	20250421	132100	54434350	2915	2915	2915	2915	0
350	20250421	132000	54434350	2915	2915	2915	2915	761
351	20250421	131900	52216035	2910	2910	2910	2910	0
352	20250421	131800	52216035	2910	2910	2910	2910	0
353	20250421	131700	52216035	2910	2910	2910	2910	0
354	20250421	131600	52216035	2910	2910	2910	2910	0
355	20250421	131500	52216035	2910	2910	2910	2910	0
356	20250421	131400	52216035	2910	2910	2910	2910	0
357	20250421	131300	52216035	2910	2910	2910	2910	0
358	20250421	131200	52216035	2910	2910	2910	2910	0
359	20250421	131100	52216035	2910	2910	2910	2910	0
360	20250421	131000	52216035	2910	2910	2910	2910	0
361	20250421	130900	52216035	2910	2910	2910	2910	0
362	20250421	130800	52216035	2910	2910	2910	2910	0
363	20250421	130700	52216035	2910	2910	2910	2910	0
364	20250421	130600	52216035	2910	2910	2910	2910	0
365	20250421	130500	52216035	2910	2915	2915	2910	24
366	20250421	130400	52146190	2915	2915	2915	2915	0
367	20250421	130300	52146190	2915	2915	2915	2915	0
368	20250421	130200	52146190	2915	2915	2915	2915	0
369	20250421	130100	52146190	2915	2915	2915	2915	7
370	20250421	130000	52125785	2920	2920	2920	2920	0
371	20250421	125900	52125785	2920	2920	2920	2920	0
372	20250421	125800	52125785	2920	2920	2920	2920	0
373	20250421	125700	52125785	2920	2920	2920	2920	0
374	20250421	125600	52125785	2920	2920	2920	2920	0
375	20250421	125500	52125785	2920	2920	2920	2920	0
376	20250421	125400	52125785	2920	2920	2920	2920	0
377	20250421	125300	52125785	2920	2920	2920	2920	0
378	20250421	125200	52125785	2920	2920	2920	2920	15
379	20250421	125100	52081985	2920	2920	2920	2920	38
380	20250421	125000	51971025	2920	2920	2920	2920	43
381	20250421	124900	51845465	2910	2910	2910	2910	0
382	20250421	124800	51845465	2910	2905	2910	2905	449
383	20250421	124700	50540695	2905	2905	2905	2905	100
384	20250421	124600	50250195	2905	2900	2905	2900	324
385	20250421	124500	49309025	2900	2900	2900	2900	0
386	20250421	124400	49309025	2900	2900	2900	2900	0
387	20250421	124300	49309025	2900	2900	2900	2900	0
388	20250421	124200	49309025	2900	2900	2900	2900	0
389	20250421	124100	49309025	2900	2900	2900	2900	0
390	20250421	124000	49309025	2900	2900	2900	2900	0
391	20250421	123900	49309025	2900	2900	2900	2900	0
392	20250421	123800	49309025	2900	2910	2910	2900	79
393	20250421	123700	49079465	2910	2910	2910	2910	0
394	20250421	123600	49079465	2910	2910	2910	2910	0
395	20250421	123500	49079465	2910	2910	2910	2910	0
396	20250421	123400	49079465	2910	2910	2910	2910	0
397	20250421	123300	49079465	2910	2910	2910	2910	0
398	20250421	123200	49079465	2910	2910	2910	2910	3
399	20250421	123100	49070735	2900	2900	2900	2900	0
400	20250421	123000	49070735	2900	2895	2900	2890	1955
401	20250421	122900	43416750	2900	2910	2910	2900	1113
402	20250421	122800	40186400	2920	2920	2920	2920	0
403	20250421	122700	40186400	2920	2920	2920	2920	0
404	20250421	122600	40186400	2920	2920	2920	2920	0
405	20250421	122500	40186400	2920	2920	2920	2920	0
406	20250421	122400	40186400	2920	2920	2920	2920	0
407	20250421	122300	40186400	2920	2920	2920	2920	0
408	20250421	122200	40186400	2920	2920	2920	2920	0
409	20250421	122100	40186400	2920	2920	2920	2920	0
410	20250421	122000	40186400	2920	2920	2920	2920	0
411	20250421	121900	40186400	2920	2920	2920	2920	0
412	20250421	121800	40186400	2920	2920	2920	2920	0
413	20250421	121700	40186400	2920	2920	2920	2920	0
414	20250421	121600	40186400	2920	2920	2920	2920	0
415	20250421	121500	40186400	2920	2920	2920	2920	0
416	20250421	121400	40186400	2920	2920	2920	2920	0
417	20250421	121300	40186400	2920	2920	2920	2920	0
418	20250421	121200	40186400	2920	2920	2920	2920	0
419	20250421	121100	40186400	2920	2920	2920	2920	0
420	20250421	121000	40186400	2920	2920	2920	2920	0
421	20250421	120900	40186400	2920	2920	2920	2920	0
422	20250421	120800	40186400	2920	2920	2920	2920	0
423	20250421	120700	40186400	2920	2920	2920	2920	0
424	20250421	120600	40186400	2920	2920	2920	2920	0
425	20250421	120500	40186400	2920	2920	2920	2920	0
426	20250421	120400	40186400	2920	2920	2920	2920	0
427	20250421	120300	40186400	2920	2920	2920	2920	0
428	20250421	120200	40186400	2920	2920	2920	2920	0
429	20250421	120100	40186400	2920	2920	2920	2920	1
430	20250421	120000	40183480	2915	2915	2915	2915	0
431	20250421	115900	40183480	2915	2915	2915	2915	0
432	20250421	115800	40183480	2915	2915	2915	2915	0
433	20250421	115700	40183480	2915	2915	2915	2915	0
434	20250421	115600	40183480	2915	2910	2915	2910	9
435	20250421	115500	40157285	2905	2905	2905	2905	0
436	20250421	115400	40157285	2905	2905	2905	2905	0
437	20250421	115300	40157285	2905	2905	2905	2905	0
438	20250421	115200	40157285	2905	2905	2905	2905	0
439	20250421	115100	40157285	2905	2905	2905	2905	0
440	20250421	115000	40157285	2905	2905	2905	2905	0
441	20250421	114900	40157285	2905	2905	2905	2905	0
442	20250421	114800	40157285	2905	2905	2905	2905	0
443	20250421	114700	40157285	2905	2915	2915	2905	4196
444	20250421	114600	27960500	2910	2910	2910	2910	0
445	20250421	114500	27960500	2910	2910	2910	2910	0
446	20250421	114400	27960500	2910	2910	2910	2910	0
447	20250421	114300	27960500	2910	2910	2910	2910	0
448	20250421	114200	27960500	2910	2910	2910	2910	0
449	20250421	114100	27960500	2910	2910	2910	2910	0
450	20250421	114000	27960500	2910	2910	2910	2910	0
451	20250421	113900	27960500	2910	2910	2910	2910	0
452	20250421	113800	27960500	2910	2910	2910	2910	0
453	20250421	113700	27960500	2910	2910	2910	2910	0
454	20250421	113600	27960500	2910	2910	2910	2910	0
455	20250421	113500	27960500	2910	2910	2910	2910	0
456	20250421	113400	27960500	2910	2910	2910	2910	0
457	20250421	113300	27960500	2910	2910	2910	2910	0
458	20250421	113200	27960500	2910	2910	2910	2910	0
459	20250421	113100	27960500	2910	2910	2910	2910	0
460	20250421	113000	27960500	2910	2910	2910	2910	0
461	20250421	112900	27960500	2910	2910	2910	2910	0
462	20250421	112800	27960500	2910	2910	2910	2910	0
463	20250421	112700	27960500	2910	2910	2910	2910	0
464	20250421	112600	27960500	2910	2910	2910	2910	0
465	20250421	112500	27960500	2910	2910	2910	2910	0
466	20250421	112400	27960500	2910	2910	2910	2910	0
467	20250421	112300	27960500	2910	2910	2910	2910	1000
468	20250421	112200	25050500	2910	2910	2910	2910	0
469	20250421	112100	25050500	2910	2910	2910	2910	0
470	20250421	112000	25050500	2910	2910	2910	2910	0
471	20250421	111900	25050500	2910	2910	2910	2910	0
472	20250421	111800	25050500	2910	2910	2910	2910	0
473	20250421	111700	25050500	2910	2910	2910	2910	1
474	20250421	111600	25047590	2910	2910	2910	2910	0
475	20250421	111500	25047590	2910	2925	2925	2910	687
476	20250421	111400	23040970	2930	2930	2930	2930	14
477	20250421	111300	22999950	2930	2930	2930	2930	0
478	20250421	111200	22999950	2930	2930	2930	2930	635
479	20250421	111100	21139400	2930	2930	2930	2930	0
480	20250421	111000	21139400	2930	2930	2930	2930	0
481	20250421	110900	21139400	2930	2930	2930	2930	0
482	20250421	110800	21139400	2930	2930	2930	2930	0
483	20250421	110700	21139400	2930	2930	2930	2930	0
484	20250421	110600	21139400	2930	2930	2930	2930	0
485	20250421	110500	21139400	2930	2930	2930	2930	16
486	20250421	110400	21092520	2930	2930	2930	2930	101
487	20250421	110300	20796590	2930	2930	2930	2930	0
488	20250421	110200	20796590	2930	2930	2930	2930	345
489	20250421	110100	19785740	2935	2935	2935	2935	0
490	20250421	110000	19785740	2935	2935	2935	2935	0
491	20250421	105900	19785740	2935	2935	2935	2935	0
492	20250421	105800	19785740	2935	2935	2935	2935	5
493	20250421	105700	19771065	2935	2935	2935	2935	0
494	20250421	105600	19771065	2935	2935	2935	2935	297
495	20250421	105500	18899370	2935	2935	2935	2935	0
496	20250421	105400	18899370	2935	2935	2935	2935	0
497	20250421	105300	18899370	2935	2935	2935	2935	0
498	20250421	105200	18899370	2935	2935	2935	2935	0
499	20250421	105100	18899370	2935	2935	2935	2935	36
500	20250421	105000	18793710	2930	2930	2930	2930	0
501	20250421	104900	18793710	2930	2930	2930	2930	0
502	20250421	104800	18793710	2930	2930	2930	2930	0
503	20250421	104700	18793710	2930	2930	2930	2930	0
504	20250421	104600	18793710	2930	2930	2930	2930	0
505	20250421	104500	18793710	2930	2930	2930	2930	0
506	20250421	104400	18793710	2930	2930	2930	2930	1
507	20250421	104300	18790780	2950	2950	2950	2950	0
508	20250421	104200	18790780	2950	2945	2950	2945	2000
509	20250421	104100	12894700	2935	2935	2935	2935	0
510	20250421	104000	12894700	2935	2935	2935	2935	18
511	20250421	103900	12841870	2935	2935	2935	2935	55
512	20250421	103800	12680445	2935	2935	2935	2935	1
513	20250421	103700	12677510	2930	2930	2930	2930	0
514	20250421	103600	12677510	2930	2930	2930	2930	0
515	20250421	103500	12677510	2930	2930	2930	2930	438
516	20250421	103400	11394170	2935	2935	2935	2935	0
517	20250421	103300	11394170	2935	2935	2935	2935	0
518	20250421	103200	11394170	2935	2935	2935	2935	0
519	20250421	103100	11394170	2935	2935	2935	2935	0
520	20250421	103000	11394170	2935	2935	2935	2935	0
521	20250421	102900	11394170	2935	2935	2935	2935	0
522	20250421	102800	11394170	2935	2935	2935	2935	3
523	20250421	102700	11385365	2935	2935	2935	2935	30
524	20250421	102600	11297315	2935	2935	2935	2935	0
525	20250421	102500	11297315	2935	2935	2935	2935	0
526	20250421	102400	11297315	2935	2935	2935	2935	0
527	20250421	102300	11297315	2935	2935	2935	2935	1
528	20250421	102200	11294380	2935	2935	2935	2935	0
529	20250421	102100	11294380	2935	2935	2935	2935	0
530	20250421	102000	11294380	2935	2935	2935	2935	0
531	20250421	101900	11294380	2935	2935	2935	2935	0
532	20250421	101800	11294380	2935	2935	2935	2935	7
533	20250421	101700	11273835	2935	2935	2935	2935	0
534	20250421	101600	11273835	2935	2935	2935	2935	0
535	20250421	101500	11273835	2935	2935	2935	2935	0
536	20250421	101400	11273835	2935	2940	2940	2935	718
537	20250421	101300	9166400	2940	2940	2940	2940	0
538	20250421	101200	9166400	2940	2940	2940	2940	0
539	20250421	101100	9166400	2940	2940	2940	2940	0
540	20250421	101000	9166400	2940	2942	2942	2940	30
541	20250421	100900	9078184	2945	2945	2945	2945	0
542	20250421	100800	9078184	2945	2942	2945	2942	193
543	20250421	100700	8510375	2945	2945	2945	2945	2
544	20250421	100600	8504485	2940	2940	2940	2940	0
545	20250421	100500	8504485	2940	2940	2940	2940	0
546	20250421	100400	8504485	2940	2940	2940	2940	0
547	20250421	100300	8504485	2940	2940	2940	2940	0
548	20250421	100200	8504485	2940	2940	2940	2940	0
549	20250421	100100	8504485	2940	2940	2940	2940	0
550	20250421	100000	8504485	2940	2940	2940	2940	0
551	20250421	095900	8504485	2940	2940	2940	2940	0
552	20250421	095800	8504485	2940	2940	2940	2940	647
553	20250421	095700	6602305	2945	2945	2945	2945	0
554	20250421	095600	6602305	2945	2945	2945	2945	0
555	20250421	095500	6602305	2945	2945	2945	2945	0
556	20250421	095400	6602305	2945	2945	2945	2945	0
557	20250421	095300	6602305	2945	2945	2945	2945	0
558	20250421	095200	6602305	2945	2945	2945	2945	0
559	20250421	095100	6602305	2945	2945	2945	2945	0
560	20250421	095000	6602305	2945	2945	2945	2945	0
561	20250421	094900	6602305	2945	2945	2945	2945	0
562	20250421	094800	6602305	2945	2945	2945	2945	0
563	20250421	094700	6602305	2945	2945	2945	2945	1
564	20250421	094600	6599360	2945	2945	2945	2945	3
565	20250421	094500	6590525	2950	2950	2950	2950	3
566	20250421	094400	6581675	2950	2950	2950	2950	0
567	20250421	094300	6581675	2950	2950	2950	2950	1
568	20250421	094200	6578725	2945	2950	2950	2945	268
569	20250421	094100	5788130	2945	2945	2945	2945	1
570	20250421	094000	5785185	2950	2950	2950	2950	5
571	20250421	093900	5770435	2950	2950	2950	2950	1
572	20250421	093800	5767485	2945	2945	2945	2945	2
573	20250421	093700	5761595	2940	2940	2940	2940	0
574	20250421	093600	5761595	2940	2940	2940	2940	2
575	20250421	093500	5755715	2940	2940	2940	2940	0
576	20250421	093400	5755715	2940	2940	2940	2940	639
577	20250421	093300	3877055	2935	2935	2935	2935	0
578	20250421	093200	3877055	2935	2935	2935	2935	299
579	20250421	093100	2999490	2935	2935	2935	2935	0
580	20250421	093000	2999490	2935	2935	2935	2935	1
581	20250421	092900	2996555	2935	2935	2935	2935	2
582	20250421	092800	2990685	2935	2935	2935	2935	0
583	20250421	092700	2990685	2935	2935	2935	2935	98
584	20250421	092600	2703055	2935	2935	2935	2935	24
585	20250421	092500	2632615	2935	2935	2935	2935	12
586	20250421	092400	2597395	2940	2940	2940	2940	50
587	20250421	092300	2450395	2940	2940	2940	2940	0
588	20250421	092200	2450395	2940	2940	2940	2940	0
589	20250421	092100	2450395	2940	2940	2940	2940	0
590	20250421	092000	2450395	2940	2940	2940	2940	20
591	20250421	091900	2391595	2940	2940	2940	2940	0
592	20250421	091800	2391595	2940	2940	2940	2940	0
593	20250421	091700	2391595	2940	2940	2940	2940	8
594	20250421	091600	2368075	2935	2935	2935	2935	0
595	20250421	091500	2368075	2935	2935	2935	2935	0
596	20250421	091400	2368075	2935	2935	2935	2935	0
597	20250421	091300	2368075	2935	2935	2935	2935	0
598	20250421	091200	2368075	2935	2935	2935	2935	0
599	20250421	091100	2368075	2935	2935	2935	2935	0
600	20250421	091000	2368075	2935	2935	2935	2935	84
601	20250421	090900	2121535	2930	2930	2930	2930	0
602	20250421	090800	2121535	2930	2930	2930	2930	43
603	20250421	090700	1995545	2930	2930	2930	2930	0
604	20250421	090600	1995545	2930	2930	2930	2930	0
605	20250421	090500	1995545	2930	2930	2930	2930	0
606	20250421	090400	1995545	2930	2930	2930	2930	0
607	20250421	090300	1995545	2930	2930	2930	2930	0
608	20250421	090200	1995545	2930	2930	2930	2930	0
609	20250421	090100	1995545	2930	2935	2935	2930	180
610	20250421	090000	1467500	2935	2935	2935	2935	500