KissMeData/066670/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	192700	30064090	2930	2930	2930	2930	1596
3	20250421	192600	30064090	2930	2930	2930	2930	0
4	20250421	192500	30064090	2930	2930	2930	2930	0
5	20250421	192400	30064090	2930	2930	2930	2930	0
6	20250421	192300	30064090	2930	2930	2930	2930	0
7	20250421	192200	30064090	2930	2930	2930	2930	0
8	20250421	192100	30064090	2930	2930	2930	2930	0
9	20250421	192000	30064090	2930	2930	2930	2930	0
10	20250421	191900	30064090	2930	2930	2930	2930	0
11	20250421	191800	30064090	2930	2930	2930	2930	0
12	20250421	191700	30064090	2930	2930	2930	2930	0
13	20250421	191600	30064090	2930	2930	2930	2930	0
14	20250421	191500	30064090	2930	2930	2930	2930	0
15	20250421	191400	30064090	2930	2930	2930	2930	0
16	20250421	191300	30064090	2930	2930	2930	2930	0
17	20250421	191200	30064090	2930	2930	2930	2930	0
18	20250421	191100	30064090	2930	2930	2930	2930	0
19	20250421	191000	30064090	2930	2930	2930	2930	0
20	20250421	190900	30064090	2930	2930	2930	2930	0
21	20250421	190800	30064090	2930	2930	2930	2930	0
22	20250421	190700	30064090	2930	2930	2930	2930	0
23	20250421	190600	30064090	2930	2930	2930	2930	0
24	20250421	190500	30064090	2930	2930	2930	2930	0
25	20250421	190400	30064090	2930	2930	2930	2930	0
26	20250421	190300	30064090	2930	2930	2930	2930	0
27	20250421	190200	30064090	2930	2930	2930	2930	0
28	20250421	190100	30064090	2930	2930	2930	2930	0
29	20250421	190000	30064090	2930	2930	2930	2930	0
30	20250421	185900	30064090	2930	2930	2930	2930	0
31	20250421	185800	30064090	2930	2930	2930	2930	0
32	20250421	185700	30064090	2930	2930	2930	2930	1596
33	20250421	185600	30064090	2930	2930	2930	2930	0
34	20250421	185500	30064090	2930	2930	2930	2930	0
35	20250421	185400	30064090	2930	2930	2930	2930	0
36	20250421	185300	30064090	2930	2930	2930	2930	0
37	20250421	185200	30064090	2930	2930	2930	2930	0
38	20250421	185100	30064090	2930	2930	2930	2930	0
39	20250421	185000	30064090	2930	2930	2930	2930	0
40	20250421	184900	30064090	2930	2930	2930	2930	0
41	20250421	184800	30064090	2930	2930	2930	2930	0
42	20250421	184700	30064090	2930	2930	2930	2930	0
43	20250421	184600	30064090	2930	2930	2930	2930	0
44	20250421	184500	30064090	2930	2930	2930	2930	0
45	20250421	184400	30064090	2930	2930	2930	2930	0
46	20250421	184300	30064090	2930	2930	2930	2930	0
47	20250421	184200	30064090	2930	2930	2930	2930	0
48	20250421	184100	30064090	2930	2930	2930	2930	0
49	20250421	184000	30064090	2930	2930	2930	2930	0
50	20250421	183900	30064090	2930	2930	2930	2930	0
51	20250421	183800	30064090	2930	2930	2930	2930	0
52	20250421	183700	30064090	2930	2930	2930	2930	0
53	20250421	183600	30064090	2930	2930	2930	2930	0
54	20250421	183500	30064090	2930	2930	2930	2930	0
55	20250421	183400	30064090	2930	2930	2930	2930	0
56	20250421	183300	30064090	2930	2930	2930	2930	0
57	20250421	183200	30064090	2930	2930	2930	2930	0
58	20250421	183100	30064090	2930	2930	2930	2930	0
59	20250421	183000	30064090	2930	2930	2930	2930	0
60	20250421	182900	30064090	2930	2930	2930	2930	0
61	20250421	182800	30064090	2930	2930	2930	2930	0
62	20250421	182700	30064090	2930	2930	2930	2930	1596
63	20250421	182600	30064090	2930	2930	2930	2930	0
64	20250421	182500	30064090	2930	2930	2930	2930	0
65	20250421	182400	30064090	2930	2930	2930	2930	0
66	20250421	182300	30064090	2930	2930	2930	2930	0
67	20250421	182200	30064090	2930	2930	2930	2930	0
68	20250421	182100	30064090	2930	2930	2930	2930	0
69	20250421	182000	30064090	2930	2930	2930	2930	0
70	20250421	181900	30064090	2930	2930	2930	2930	0
71	20250421	181800	30064090	2930	2930	2930	2930	0
72	20250421	181700	30064090	2930	2930	2930	2930	0
73	20250421	181600	30064090	2930	2930	2930	2930	0
74	20250421	181500	30064090	2930	2930	2930	2930	0
75	20250421	181400	30064090	2930	2930	2930	2930	0
76	20250421	181300	30064090	2930	2930	2930	2930	0
77	20250421	181200	30064090	2930	2930	2930	2930	0
78	20250421	181100	30064090	2930	2930	2930	2930	0
79	20250421	181000	30064090	2930	2930	2930	2930	0
80	20250421	180900	30064090	2930	2930	2930	2930	0
81	20250421	180800	30064090	2930	2930	2930	2930	0
82	20250421	180700	30064090	2930	2930	2930	2930	0
83	20250421	180600	30064090	2930	2930	2930	2930	0
84	20250421	180500	30064090	2930	2930	2930	2930	0
85	20250421	180400	30064090	2930	2930	2930	2930	0
86	20250421	180300	30064090	2930	2930	2930	2930	0
87	20250421	180200	30064090	2930	2930	2930	2930	0
88	20250421	180100	30064090	2930	2930	2930	2930	0
89	20250421	180000	30064090	2930	2930	2930	2930	0
90	20250421	175900	30064090	2930	2930	2930	2930	0
91	20250421	175800	30064090	2930	2930	2930	2930	0
92	20250421	175700	30064090	2930	2930	2930	2930	1596
93	20250421	175600	30064090	2930	2930	2930	2930	0
94	20250421	175500	30064090	2930	2930	2930	2930	0
95	20250421	175400	30064090	2930	2930	2930	2930	0
96	20250421	175300	30064090	2930	2930	2930	2930	0
97	20250421	175200	30064090	2930	2930	2930	2930	0
98	20250421	175100	30064090	2930	2930	2930	2930	0
99	20250421	175000	30064090	2930	2930	2930	2930	0
100	20250421	174900	30064090	2930	2930	2930	2930	0
101	20250421	174800	30064090	2930	2930	2930	2930	0
102	20250421	174700	30064090	2930	2930	2930	2930	0
103	20250421	174600	30064090	2930	2930	2930	2930	0
104	20250421	174500	30064090	2930	2930	2930	2930	0
105	20250421	174400	30064090	2930	2930	2930	2930	0
106	20250421	174300	30064090	2930	2930	2930	2930	0
107	20250421	174200	30064090	2930	2930	2930	2930	0
108	20250421	174100	30064090	2930	2930	2930	2930	0
109	20250421	174000	30064090	2930	2930	2930	2930	0
110	20250421	173900	30064090	2930	2930	2930	2930	0
111	20250421	173800	30064090	2930	2930	2930	2930	0
112	20250421	173700	30064090	2930	2930	2930	2930	0
113	20250421	173600	30064090	2930	2930	2930	2930	0
114	20250421	173500	30064090	2930	2930	2930	2930	0
115	20250421	173400	30064090	2930	2930	2930	2930	0
116	20250421	173300	30064090	2930	2930	2930	2930	0
117	20250421	173200	30064090	2930	2930	2930	2930	0
118	20250421	173100	30064090	2930	2930	2930	2930	0
119	20250421	173000	30064090	2930	2930	2930	2930	0
120	20250421	172900	30064090	2930	2930	2930	2930	0
121	20250421	172800	30064090	2930	2930	2930	2930	0
122	20250421	172700	30064090	2930	2930	2930	2930	1596
123	20250421	172600	30064090	2930	2930	2930	2930	0
124	20250421	172500	30064090	2930	2930	2930	2930	0
125	20250421	172400	30064090	2930	2930	2930	2930	0
126	20250421	172300	30064090	2930	2930	2930	2930	0
127	20250421	172200	30064090	2930	2930	2930	2930	0
128	20250421	172100	30064090	2930	2930	2930	2930	0
129	20250421	172000	30064090	2930	2930	2930	2930	0
130	20250421	171900	30064090	2930	2930	2930	2930	0
131	20250421	171800	30064090	2930	2930	2930	2930	0
132	20250421	171700	30064090	2930	2930	2930	2930	0
133	20250421	171600	30064090	2930	2930	2930	2930	0
134	20250421	171500	30064090	2930	2930	2930	2930	0
135	20250421	171400	30064090	2930	2930	2930	2930	0
136	20250421	171300	30064090	2930	2930	2930	2930	0
137	20250421	171200	30064090	2930	2930	2930	2930	0
138	20250421	171100	30064090	2930	2930	2930	2930	0
139	20250421	171000	30064090	2930	2930	2930	2930	0
140	20250421	170900	30064090	2930	2930	2930	2930	0
141	20250421	170800	30064090	2930	2930	2930	2930	0
142	20250421	170700	30064090	2930	2930	2930	2930	0
143	20250421	170600	30064090	2930	2930	2930	2930	0
144	20250421	170500	30064090	2930	2930	2930	2930	0
145	20250421	170400	30064090	2930	2930	2930	2930	0
146	20250421	170300	30064090	2930	2930	2930	2930	0
147	20250421	170200	30064090	2930	2930	2930	2930	0
148	20250421	170100	30064090	2930	2930	2930	2930	0
149	20250421	170000	30064090	2930	2930	2930	2930	0
150	20250421	165900	30064090	2930	2930	2930	2930	0
151	20250421	165800	30064090	2930	2930	2930	2930	0
152	20250421	165700	30064090	2930	2930	2930	2930	1596
153	20250421	165600	30064090	2930	2930	2930	2930	0
154	20250421	165500	30064090	2930	2930	2930	2930	0
155	20250421	165400	30064090	2930	2930	2930	2930	0
156	20250421	165300	30064090	2930	2930	2930	2930	0
157	20250421	165200	30064090	2930	2930	2930	2930	0
158	20250421	165100	30064090	2930	2930	2930	2930	0
159	20250421	165000	30064090	2930	2930	2930	2930	0
160	20250421	164900	30064090	2930	2930	2930	2930	0
161	20250421	164800	30064090	2930	2930	2930	2930	0
162	20250421	164700	30064090	2930	2930	2930	2930	0
163	20250421	164600	30064090	2930	2930	2930	2930	0
164	20250421	164500	30064090	2930	2930	2930	2930	0
165	20250421	164400	30064090	2930	2930	2930	2930	0
166	20250421	164300	30064090	2930	2930	2930	2930	0
167	20250421	164200	30064090	2930	2930	2930	2930	0
168	20250421	164100	30064090	2930	2930	2930	2930	0
169	20250421	164000	30064090	2930	2930	2930	2930	0
170	20250421	163900	30064090	2930	2930	2930	2930	0
171	20250421	163800	30064090	2930	2930	2930	2930	0
172	20250421	163700	30064090	2930	2930	2930	2930	0
173	20250421	163600	30064090	2930	2930	2930	2930	0
174	20250421	163500	30064090	2930	2930	2930	2930	0
175	20250421	163400	30064090	2930	2930	2930	2930	0
176	20250421	163300	30064090	2930	2930	2930	2930	0
177	20250421	163200	30064090	2930	2930	2930	2930	0
178	20250421	163100	30064090	2930	2930	2930	2930	0
179	20250421	163000	30064090	2930	2930	2930	2930	0
180	20250421	162900	30064090	2930	2930	2930	2930	0
181	20250421	162800	30064090	2930	2930	2930	2930	0
182	20250421	162700	30064090	2930	2930	2930	2930	1596
183	20250421	162600	30064090	2930	2930	2930	2930	0
184	20250421	162500	30064090	2930	2930	2930	2930	0
185	20250421	162400	30064090	2930	2930	2930	2930	0
186	20250421	162300	30064090	2930	2930	2930	2930	0
187	20250421	162200	30064090	2930	2930	2930	2930	0
188	20250421	162100	30064090	2930	2930	2930	2930	0
189	20250421	162000	30064090	2930	2930	2930	2930	0
190	20250421	161900	30064090	2930	2930	2930	2930	0
191	20250421	161800	30064090	2930	2930	2930	2930	0
192	20250421	161700	30064090	2930	2930	2930	2930	0
193	20250421	161600	30064090	2930	2930	2930	2930	0
194	20250421	161500	30064090	2930	2930	2930	2930	0
195	20250421	161400	30064090	2930	2930	2930	2930	0
196	20250421	161300	30064090	2930	2930	2930	2930	0
197	20250421	161200	30064090	2930	2930	2930	2930	0
198	20250421	161100	30064090	2930	2930	2930	2930	0
199	20250421	161000	30064090	2930	2930	2930	2930	0
200	20250421	160900	30064090	2930	2930	2930	2930	0
201	20250421	160800	30064090	2930	2930	2930	2930	0
202	20250421	160700	30064090	2930	2930	2930	2930	0
203	20250421	160600	30064090	2930	2930	2930	2930	0
204	20250421	160500	30064090	2930	2930	2930	2930	0
205	20250421	160400	30064090	2930	2930	2930	2930	0
206	20250421	160300	30064090	2930	2930	2930	2930	0
207	20250421	160200	30064090	2930	2930	2930	2930	0
208	20250421	160100	30064090	2930	2930	2930	2930	0
209	20250421	160000	30064090	2930	2930	2930	2930	0
210	20250421	155900	30064090	2930	2930	2930	2930	0
211	20250421	155800	30064090	2930	2930	2930	2930	0
212	20250421	155700	30064090	2930	2930	2930	2930	1596
213	20250421	155600	30064090	2930	2930	2930	2930	0
214	20250421	155500	30064090	2930	2930	2930	2930	0
215	20250421	155400	30064090	2930	2930	2930	2930	0
216	20250421	155300	30064090	2930	2930	2930	2930	0
217	20250421	155200	30064090	2930	2930	2930	2930	0
218	20250421	155100	30064090	2930	2930	2930	2930	0
219	20250421	155000	30064090	2930	2930	2930	2930	0
220	20250421	154900	30064090	2930	2930	2930	2930	0
221	20250421	154800	30064090	2930	2930	2930	2930	0
222	20250421	154700	30064090	2930	2930	2930	2930	0
223	20250421	154600	30064090	2930	2930	2930	2930	0
224	20250421	154500	30064090	2930	2930	2930	2930	0
225	20250421	154400	30064090	2930	2930	2930	2930	0
226	20250421	154300	30064090	2930	2930	2930	2930	0
227	20250421	154200	30064090	2930	2930	2930	2930	0
228	20250421	154100	30064090	2930	2930	2930	2930	0
229	20250421	154000	30064090	2930	2930	2930	2930	0
230	20250421	153900	30064090	2930	2930	2930	2930	0
231	20250421	153800	30064090	2930	2930	2930	2930	0
232	20250421	153700	30064090	2930	2930	2930	2930	0
233	20250421	153600	30064090	2930	2930	2930	2930	0
234	20250421	153500	30064090	2930	2930	2930	2930	0
235	20250421	153400	30064090	2930	2930	2930	2930	0
236	20250421	153300	30064090	2930	2930	2930	2930	0
237	20250421	153200	30064090	2930	2930	2930	2930	0
238	20250421	153100	30064090	2930	2930	2930	2930	0
239	20250421	153000	30064090	2930	2930	2930	2930	1596
240	20250421	152900	25387810	2905	2905	2905	2905	0
241	20250421	152800	25387810	2905	2905	2905	2905	0
242	20250421	152700	25387810	2905	2905	2905	2905	0
243	20250421	152600	25387810	2905	2905	2905	2905	0
244	20250421	152500	25387810	2905	2905	2905	2905	0
245	20250421	152400	25387810	2905	2905	2905	2905	0
246	20250421	152300	25387810	2905	2905	2905	2905	0
247	20250421	152200	25387810	2905	2905	2905	2905	0
248	20250421	152100	25387810	2905	2905	2905	2905	0
249	20250421	152000	25387810	2905	2905	2905	2905	0
250	20250421	151900	25387810	2905	2920	2920	2905	155
251	20250421	151800	24936080	2940	2940	2940	2940	0
252	20250421	151700	24936080	2940	2940	2940	2940	0
253	20250421	151600	24936080	2940	2940	2940	2940	0
254	20250421	151500	24936080	2940	2940	2940	2940	0
255	20250421	151400	24936080	2940	2940	2940	2940	0
256	20250421	151300	24936080	2940	2940	2940	2940	0
257	20250421	151200	24936080	2940	2940	2940	2940	0
258	20250421	151100	24936080	2940	2940	2940	2940	5
259	20250421	151000	24921380	2920	2920	2920	2920	0
260	20250421	150900	24921380	2920	2920	2920	2920	0
261	20250421	150800	24921380	2920	2920	2920	2920	0
262	20250421	150700	24921380	2920	2920	2920	2920	0
263	20250421	150600	24921380	2920	2920	2920	2920	0
264	20250421	150500	24921380	2920	2920	2920	2920	0
265	20250421	150400	24921380	2920	2920	2920	2920	7
266	20250421	150300	24900940	2920	2920	2920	2920	0
267	20250421	150200	24900940	2920	2920	2920	2920	0
268	20250421	150100	24900940	2920	2920	2920	2920	0
269	20250421	150000	24900940	2920	2920	2920	2920	0
270	20250421	145900	24900940	2920	2920	2920	2920	0
271	20250421	145800	24900940	2920	2920	2920	2920	0
272	20250421	145700	24900940	2920	2920	2920	2920	0
273	20250421	145600	24900940	2920	2920	2920	2920	0
274	20250421	145500	24900940	2920	2920	2920	2920	0
275	20250421	145400	24900940	2920	2920	2920	2920	0
276	20250421	145300	24900940	2920	2920	2920	2920	0
277	20250421	145200	24900940	2920	2920	2920	2920	0
278	20250421	145100	24900940	2920	2920	2920	2920	0
279	20250421	145000	24900940	2920	2930	2930	2920	21
280	20250421	144900	24839560	2940	2940	2940	2940	0
281	20250421	144800	24839560	2940	2940	2940	2940	0
282	20250421	144700	24839560	2940	2940	2940	2940	0
283	20250421	144600	24839560	2940	2940	2940	2940	0
284	20250421	144500	24839560	2940	2940	2940	2940	0
285	20250421	144400	24839560	2940	2940	2940	2940	0
286	20250421	144300	24839560	2940	2940	2940	2940	0
287	20250421	144200	24839560	2940	2940	2940	2940	0
288	20250421	144100	24839560	2940	2940	2940	2940	0
289	20250421	144000	24839560	2940	2940	2940	2940	0
290	20250421	143900	24839560	2940	2940	2940	2940	0
291	20250421	143800	24839560	2940	2940	2940	2940	1
292	20250421	143700	24836620	2945	2945	2945	2945	0
293	20250421	143600	24836620	2945	2945	2945	2945	0
294	20250421	143500	24836620	2945	2945	2945	2945	0
295	20250421	143400	24836620	2945	2945	2945	2945	0
296	20250421	143300	24836620	2945	2945	2945	2945	100
297	20250421	143200	24542120	2945	2945	2945	2945	0
298	20250421	143100	24542120	2945	2945	2945	2945	1
299	20250421	143000	24539175	2930	2930	2930	2930	0
300	20250421	142900	24539175	2930	2930	2930	2930	0
301	20250421	142800	24539175	2930	2930	2930	2930	0
302	20250421	142700	24539175	2930	2930	2930	2930	0
303	20250421	142600	24539175	2930	2930	2930	2930	0
304	20250421	142500	24539175	2930	2930	2930	2930	0
305	20250421	142400	24539175	2930	2930	2930	2930	0
306	20250421	142300	24539175	2930	2930	2930	2930	0
307	20250421	142200	24539175	2930	2930	2930	2930	0
308	20250421	142100	24539175	2930	2930	2930	2930	0
309	20250421	142000	24539175	2930	2930	2930	2930	0
310	20250421	141900	24539175	2930	2930	2930	2930	0
311	20250421	141800	24539175	2930	2930	2930	2930	0
312	20250421	141700	24539175	2930	2930	2930	2930	100
313	20250421	141600	24246175	2950	2950	2950	2950	0
314	20250421	141500	24246175	2950	2950	2950	2950	0
315	20250421	141400	24246175	2950	2950	2950	2950	0
316	20250421	141300	24246175	2950	2950	2950	2950	0
317	20250421	141200	24246175	2950	2950	2950	2950	0
318	20250421	141100	24246175	2950	2950	2950	2950	0
319	20250421	141000	24246175	2950	2950	2950	2950	0
320	20250421	140900	24246175	2950	2950	2950	2950	0
321	20250421	140800	24246175	2950	2950	2950	2950	0
322	20250421	140700	24246175	2950	2950	2950	2950	0
323	20250421	140600	24246175	2950	2950	2950	2950	0
324	20250421	140500	24246175	2950	2950	2950	2950	0
325	20250421	140400	24246175	2950	2950	2950	2950	0
326	20250421	140300	24246175	2950	2950	2950	2950	0
327	20250421	140200	24246175	2950	2950	2950	2950	0
328	20250421	140100	24246175	2950	2950	2950	2950	0
329	20250421	140000	24246175	2950	2950	2950	2950	0
330	20250421	135900	24246175	2950	2950	2950	2950	0
331	20250421	135800	24246175	2950	2950	2950	2950	0
332	20250421	135700	24246175	2950	2950	2950	2950	0
333	20250421	135600	24246175	2950	2950	2950	2950	0
334	20250421	135500	24246175	2950	2950	2950	2950	0
335	20250421	135400	24246175	2950	2950	2950	2950	0
336	20250421	135300	24246175	2950	2950	2950	2950	0
337	20250421	135200	24246175	2950	2950	2950	2950	0
338	20250421	135100	24246175	2950	2950	2950	2950	0
339	20250421	135000	24246175	2950	2950	2950	2950	0
340	20250421	134900	24246175	2950	2950	2950	2950	0
341	20250421	134800	24246175	2950	2950	2950	2950	0
342	20250421	134700	24246175	2950	2950	2950	2950	0
343	20250421	134600	24246175	2950	2950	2950	2950	6
344	20250421	134500	24228475	2925	2925	2925	2925	0
345	20250421	134400	24228475	2925	2925	2925	2925	0
346	20250421	134300	24228475	2925	2925	2925	2925	0
347	20250421	134200	24228475	2925	2925	2925	2925	0
348	20250421	134100	24228475	2925	2925	2925	2925	0
349	20250421	134000	24228475	2925	2925	2925	2925	0
350	20250421	133900	24228475	2925	2925	2925	2925	1
351	20250421	133800	24225550	2945	2945	2945	2945	0
352	20250421	133700	24225550	2945	2945	2945	2945	0
353	20250421	133600	24225550	2945	2945	2945	2945	0
354	20250421	133500	24225550	2945	2945	2945	2945	0
355	20250421	133400	24225550	2945	2945	2945	2945	0
356	20250421	133300	24225550	2945	2945	2945	2945	0
357	20250421	133200	24225550	2945	2945	2945	2945	0
358	20250421	133100	24225550	2945	2945	2945	2945	0
359	20250421	133000	24225550	2945	2945	2945	2945	0
360	20250421	132900	24225550	2945	2945	2945	2945	302
361	20250421	132800	23336160	2940	2940	2940	2940	45
362	20250421	132700	23203860	2945	2935	2945	2935	50
363	20250421	132600	23056975	2915	2915	2915	2915	0
364	20250421	132500	23056975	2915	2915	2915	2915	0
365	20250421	132400	23056975	2915	2925	2925	2915	199
366	20250421	132300	22475345	2920	2920	2920	2920	0
367	20250421	132200	22475345	2920	2935	2935	2920	149
368	20250421	132100	22039655	2905	2935	2935	2905	2801
369	20250421	132000	13887660	2955	2955	2955	2955	0
370	20250421	131900	13887660	2955	2955	2955	2955	0
371	20250421	131800	13887660	2955	2955	2955	2955	0
372	20250421	131700	13887660	2955	2955	2955	2955	0
373	20250421	131600	13887660	2955	2955	2955	2955	0
374	20250421	131500	13887660	2955	2955	2955	2955	0
375	20250421	131400	13887660	2955	2955	2955	2955	0
376	20250421	131300	13887660	2955	2955	2955	2955	0
377	20250421	131200	13887660	2955	2955	2955	2955	0
378	20250421	131100	13887660	2955	2955	2955	2955	0
379	20250421	131000	13887660	2955	2955	2955	2955	2
380	20250421	130900	13881750	2955	2955	2955	2955	0
381	20250421	130800	13881750	2955	2955	2955	2955	0
382	20250421	130700	13881750	2955	2955	2955	2955	0
383	20250421	130600	13881750	2955	2955	2955	2955	0
384	20250421	130500	13881750	2955	2955	2955	2955	0
385	20250421	130400	13881750	2955	2955	2955	2955	0
386	20250421	130300	13881750	2955	2955	2955	2955	0
387	20250421	130200	13881750	2955	2955	2955	2955	0
388	20250421	130100	13881750	2955	2955	2955	2955	0
389	20250421	130000	13881750	2955	2955	2955	2955	0
390	20250421	125900	13881750	2955	2955	2955	2955	0
391	20250421	125800	13881750	2955	2955	2955	2955	0
392	20250421	125700	13881750	2955	2955	2955	2955	0
393	20250421	125600	13881750	2955	2945	2955	2945	20
394	20250421	125500	13822795	2940	2940	2940	2940	0
395	20250421	125400	13822795	2940	2940	2940	2940	0
396	20250421	125300	13822795	2940	2940	2940	2940	0
397	20250421	125200	13822795	2940	2940	2940	2940	0
398	20250421	125100	13822795	2940	2940	2940	2940	0
399	20250421	125000	13822795	2940	2940	2940	2940	0
400	20250421	124900	13822795	2940	2940	2940	2940	0
401	20250421	124800	13822795	2940	2940	2940	2940	0
402	20250421	124700	13822795	2940	2940	2940	2940	0
403	20250421	124600	13822795	2940	2940	2940	2940	1
404	20250421	124500	13819855	2955	2955	2955	2955	0
405	20250421	124400	13819855	2955	2955	2955	2955	0
406	20250421	124300	13819855	2955	2955	2955	2955	0
407	20250421	124200	13819855	2955	2955	2955	2955	0
408	20250421	124100	13819855	2955	2955	2955	2955	0
409	20250421	124000	13819855	2955	2955	2955	2955	0
410	20250421	123900	13819855	2955	2955	2955	2955	0
411	20250421	123800	13819855	2955	2955	2955	2955	1
412	20250421	123700	13816900	2965	2965	2965	2965	0
413	20250421	123600	13816900	2965	2965	2965	2965	0
414	20250421	123500	13816900	2965	2965	2965	2965	0
415	20250421	123400	13816900	2965	2965	2965	2965	0
416	20250421	123300	13816900	2965	2965	2965	2965	0
417	20250421	123200	13816900	2965	2965	2965	2965	0
418	20250421	123100	13816900	2965	2965	2965	2965	0
419	20250421	123000	13816900	2965	2965	2965	2965	0
420	20250421	122900	13816900	2965	2965	2965	2965	0
421	20250421	122800	13816900	2965	2965	2965	2965	0
422	20250421	122700	13816900	2965	2965	2965	2965	0
423	20250421	122600	13816900	2965	2965	2965	2965	0
424	20250421	122500	13816900	2965	2965	2965	2965	0
425	20250421	122400	13816900	2965	2965	2965	2965	0
426	20250421	122300	13816900	2965	2965	2965	2965	0
427	20250421	122200	13816900	2965	2965	2965	2965	0
428	20250421	122100	13816900	2965	2965	2965	2965	0
429	20250421	122000	13816900	2965	2965	2965	2965	0
430	20250421	121900	13816900	2965	2965	2965	2965	0
431	20250421	121800	13816900	2965	2965	2965	2965	0
432	20250421	121700	13816900	2965	2965	2965	2965	0
433	20250421	121600	13816900	2965	2965	2965	2965	0
434	20250421	121500	13816900	2965	2965	2965	2965	0
435	20250421	121400	13816900	2965	2965	2965	2965	0
436	20250421	121300	13816900	2965	2965	2965	2965	0
437	20250421	121200	13816900	2965	2965	2965	2965	0
438	20250421	121100	13816900	2965	2965	2965	2965	0
439	20250421	121000	13816900	2965	2965	2965	2965	0
440	20250421	120900	13816900	2965	2965	2965	2965	0
441	20250421	120800	13816900	2965	2965	2965	2965	0
442	20250421	120700	13816900	2965	2965	2965	2965	0
443	20250421	120600	13816900	2965	2965	2965	2965	0
444	20250421	120500	13816900	2965	2965	2965	2965	0
445	20250421	120400	13816900	2965	2965	2965	2965	40
446	20250421	120300	13698300	2970	2970	2970	2970	0
447	20250421	120200	13698300	2970	2970	2970	2970	0
448	20250421	120100	13698300	2970	2970	2970	2970	0
449	20250421	120000	13698300	2970	2970	2970	2970	0
450	20250421	115900	13698300	2970	2970	2970	2970	0
451	20250421	115800	13698300	2970	2950	2970	2950	300
452	20250421	115700	12813040	2940	2940	2940	2940	0
453	20250421	115600	12813040	2940	2940	2940	2940	0
454	20250421	115500	12813040	2940	2940	2940	2940	0
455	20250421	115400	12813040	2940	2940	2940	2940	0
456	20250421	115300	12813040	2940	2940	2940	2940	296
457	20250421	115200	11942800	2940	2940	2940	2940	0
458	20250421	115100	11942800	2940	2940	2940	2940	0
459	20250421	115000	11942800	2940	2940	2940	2940	0
460	20250421	114900	11942800	2940	2945	2945	2940	204
461	20250421	114800	11342635	2950	2950	2950	2950	0
462	20250421	114700	11342635	2950	2950	2950	2950	0
463	20250421	114600	11342635	2950	2950	2950	2950	0
464	20250421	114500	11342635	2950	2950	2950	2950	0
465	20250421	114400	11342635	2950	2950	2950	2950	0
466	20250421	114300	11342635	2950	2950	2950	2950	0
467	20250421	114200	11342635	2950	2950	2950	2950	1
468	20250421	114100	11339685	2950	2950	2950	2950	0
469	20250421	114000	11339685	2950	2950	2950	2950	0
470	20250421	113900	11339685	2950	2950	2950	2950	0
471	20250421	113800	11339685	2950	2950	2950	2950	0
472	20250421	113700	11339685	2950	2950	2950	2950	0
473	20250421	113600	11339685	2950	2950	2950	2950	0
474	20250421	113500	11339685	2950	2950	2950	2950	0
475	20250421	113400	11339685	2950	2950	2950	2950	0
476	20250421	113300	11339685	2950	2950	2950	2950	0
477	20250421	113200	11339685	2950	2950	2950	2950	0
478	20250421	113100	11339685	2950	2950	2950	2950	0
479	20250421	113000	11339685	2950	2950	2950	2950	0
480	20250421	112900	11339685	2950	2950	2950	2950	0
481	20250421	112800	11339685	2950	2950	2950	2950	0
482	20250421	112700	11339685	2950	2950	2950	2950	100
483	20250421	112600	11044685	2945	2945	2945	2945	0
484	20250421	112500	11044685	2945	2945	2945	2945	0
485	20250421	112400	11044685	2945	2945	2945	2945	0
486	20250421	112300	11044685	2945	2945	2945	2945	0
487	20250421	112200	11044685	2945	2945	2945	2945	0
488	20250421	112100	11044685	2945	2945	2945	2945	0
489	20250421	112000	11044685	2945	2945	2945	2945	0
490	20250421	111900	11044685	2945	2945	2945	2945	0
491	20250421	111800	11044685	2945	2945	2945	2945	0
492	20250421	111700	11044685	2945	2945	2945	2945	0
493	20250421	111600	11044685	2945	2945	2945	2945	0
494	20250421	111500	11044685	2945	2945	2945	2945	0
495	20250421	111400	11044685	2945	2945	2945	2945	4
496	20250421	111300	11032905	2945	2945	2945	2945	0
497	20250421	111200	11032905	2945	2945	2945	2945	0
498	20250421	111100	11032905	2945	2945	2945	2945	0
499	20250421	111000	11032905	2945	2945	2945	2945	0
500	20250421	110900	11032905	2945	2945	2945	2945	0
501	20250421	110800	11032905	2945	2945	2945	2945	0
502	20250421	110700	11032905	2945	2945	2945	2945	0
503	20250421	110600	11032905	2945	2945	2945	2945	0
504	20250421	110500	11032905	2945	2940	2945	2940	952
505	20250421	110400	8233900	2940	2940	2940	2940	0
506	20250421	110300	8233900	2940	2940	2940	2940	0
507	20250421	110200	8233900	2940	2940	2940	2940	0
508	20250421	110100	8233900	2940	2940	2940	2940	0
509	20250421	110000	8233900	2940	2940	2940	2940	0
510	20250421	105900	8233900	2940	2940	2940	2940	0
511	20250421	105800	8233900	2940	2940	2940	2940	0
512	20250421	105700	8233900	2940	2940	2940	2940	0
513	20250421	105600	8233900	2940	2940	2940	2940	0
514	20250421	105500	8233900	2940	2940	2940	2940	1
515	20250421	105400	8230960	2935	2935	2935	2935	0
516	20250421	105300	8230960	2935	2935	2935	2935	0
517	20250421	105200	8230960	2935	2935	2935	2935	0
518	20250421	105100	8230960	2935	2935	2935	2935	0
519	20250421	105000	8230960	2935	2935	2935	2935	5
520	20250421	104900	8216285	2940	2940	2940	2940	0
521	20250421	104800	8216285	2940	2940	2940	2940	15
522	20250421	104700	8172185	2925	2925	2925	2925	18
523	20250421	104600	8119535	2945	2945	2945	2945	0
524	20250421	104500	8119535	2945	2945	2945	2945	0
525	20250421	104400	8119535	2945	2945	2945	2945	25
526	20250421	104300	8045910	2925	2930	2930	2925	373
527	20250421	104200	6953025	2945	2945	2945	2945	0
528	20250421	104100	6953025	2945	2945	2945	2945	0
529	20250421	104000	6953025	2945	2945	2945	2945	0
530	20250421	103900	6953025	2945	2945	2945	2945	0
531	20250421	103800	6953025	2945	2945	2945	2945	0
532	20250421	103700	6953025	2945	2945	2945	2945	0
533	20250421	103600	6953025	2945	2945	2945	2945	0
534	20250421	103500	6953025	2945	2945	2945	2945	0
535	20250421	103400	6953025	2945	2945	2945	2945	0
536	20250421	103300	6953025	2945	2945	2945	2945	0
537	20250421	103200	6953025	2945	2945	2945	2945	0
538	20250421	103100	6953025	2945	2945	2945	2945	0
539	20250421	103000	6953025	2945	2945	2945	2945	0
540	20250421	102900	6953025	2945	2945	2945	2945	0
541	20250421	102800	6953025	2945	2945	2945	2945	0
542	20250421	102700	6953025	2945	2945	2945	2945	0
543	20250421	102600	6953025	2945	2945	2945	2945	0
544	20250421	102500	6953025	2945	2945	2945	2945	50
545	20250421	102400	6805775	2945	2945	2945	2945	1
546	20250421	102300	6802830	2915	2935	2935	2915	100
547	20250421	102200	6510250	2935	2935	2935	2935	0
548	20250421	102100	6510250	2935	2935	2935	2935	0
549	20250421	102000	6510250	2935	2935	2935	2935	0
550	20250421	101900	6510250	2935	2935	2935	2935	0
551	20250421	101800	6510250	2935	2935	2935	2935	0
552	20250421	101700	6510250	2935	2935	2935	2935	100
553	20250421	101600	6216750	2940	2940	2940	2940	1
554	20250421	101500	6213810	2940	2940	2940	2940	0
555	20250421	101400	6213810	2940	2940	2940	2940	0
556	20250421	101300	6213810	2940	2940	2940	2940	0
557	20250421	101200	6213810	2940	2940	2940	2940	15
558	20250421	101100	6169710	2950	2950	2950	2950	0
559	20250421	101000	6169710	2950	2950	2950	2950	0
560	20250421	100900	6169710	2950	2950	2950	2950	0
561	20250421	100800	6169710	2950	2950	2950	2950	0
562	20250421	100700	6169710	2950	2950	2950	2950	0
563	20250421	100600	6169710	2950	2950	2950	2950	0
564	20250421	100500	6169710	2950	2950	2950	2950	0
565	20250421	100400	6169710	2950	2950	2950	2950	0
566	20250421	100300	6169710	2950	2950	2950	2950	17
567	20250421	100200	6119560	2950	2950	2950	2950	134
568	20250421	100100	5724260	2940	2940	2940	2940	0
569	20250421	100000	5724260	2940	2940	2940	2940	55
570	20250421	095900	5562560	2940	2945	2945	2940	34
571	20250421	095800	5462595	2950	2950	2950	2950	0
572	20250421	095700	5462595	2950	2950	2950	2950	0
573	20250421	095600	5462595	2950	2950	2950	2950	0
574	20250421	095500	5462595	2950	2950	2950	2950	0
575	20250421	095400	5462595	2950	2950	2950	2950	0
576	20250421	095300	5462595	2950	2950	2950	2950	0
577	20250421	095200	5462595	2950	2950	2950	2950	0
578	20250421	095100	5462595	2950	2950	2950	2950	0
579	20250421	095000	5462595	2950	2945	2950	2945	100
580	20250421	094900	5167715	2945	2945	2945	2945	1
581	20250421	094800	5164770	2945	2945	2945	2945	0
582	20250421	094700	5164770	2945	2945	2945	2945	1
583	20250421	094600	5161825	2945	2945	2945	2945	0
584	20250421	094500	5161825	2945	2945	2945	2945	0
585	20250421	094400	5161825	2945	2945	2945	2945	0
586	20250421	094300	5161825	2945	2945	2945	2945	0
587	20250421	094200	5161825	2945	2945	2945	2945	0
588	20250421	094100	5161825	2945	2945	2945	2945	51
589	20250421	094000	5011630	2945	2945	2945	2945	0
590	20250421	093900	5011630	2945	2945	2945	2945	1205
591	20250421	093800	1462905	2950	2955	2955	2950	133
592	20250421	093700	1070390	2955	2955	2955	2955	0
593	20250421	093600	1070390	2955	2955	2955	2955	0
594	20250421	093500	1070390	2955	2955	2955	2955	0
595	20250421	093400	1070390	2955	2955	2955	2955	0
596	20250421	093300	1070390	2955	2955	2955	2955	0
597	20250421	093200	1070390	2955	2955	2955	2955	0
598	20250421	093100	1070390	2955	2955	2955	2955	0
599	20250421	093000	1070390	2955	2955	2955	2955	0
600	20250421	092900	1070390	2955	2955	2955	2955	0
601	20250421	092800	1070390	2955	2955	2955	2955	0
602	20250421	092700	1070390	2955	2955	2955	2955	0
603	20250421	092600	1070390	2955	2955	2955	2955	0
604	20250421	092500	1070390	2955	2955	2955	2955	0
605	20250421	092400	1070390	2955	2955	2955	2955	0
606	20250421	092300	1070390	2955	2955	2955	2955	0
607	20250421	092200	1070390	2955	2955	2955	2955	0
608	20250421	092100	1070390	2955	2955	2955	2955	0
609	20250421	092000	1070390	2955	2955	2955	2955	0
610	20250421	091900	1070390	2955	2955	2955	2955	0
611	20250421	091800	1070390	2955	2955	2955	2955	0
612	20250421	091700	1070390	2955	2955	2955	2955	0
613	20250421	091600	1070390	2955	2955	2955	2955	0
614	20250421	091500	1070390	2955	2955	2955	2955	0
615	20250421	091400	1070390	2955	2955	2955	2955	0
616	20250421	091300	1070390	2955	2955	2955	2955	0
617	20250421	091200	1070390	2955	2955	2955	2955	0
618	20250421	091100	1070390	2955	2955	2955	2955	0
619	20250421	091000	1070390	2955	2955	2955	2955	0
620	20250421	090900	1070390	2955	2955	2955	2955	84
621	20250421	090800	822170	2955	2955	2955	2955	47
622	20250421	090700	683285	2955	2955	2955	2955	0
623	20250421	090600	683285	2955	2955	2955	2955	0
624	20250421	090500	683285	2955	2955	2955	2955	0
625	20250421	090400	683285	2955	2955	2955	2955	0
626	20250421	090300	683285	2955	2955	2955	2955	0
627	20250421	090200	683285	2955	2955	2955	2955	0
628	20250421	090100	683285	2955	2940	2955	2940	206
629	20250421	090000	76440	2940	2940	2940	2940	26