KissMeData/077500/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193400	316141210	5670	5670	5670	5670	1831
3	20250421	193300	316141210	5670	5670	5670	5670	0
4	20250421	193200	316141210	5670	5670	5670	5670	0
5	20250421	193100	316141210	5670	5670	5670	5670	0
6	20250421	193000	316141210	5670	5670	5670	5670	0
7	20250421	192900	316141210	5670	5670	5670	5670	0
8	20250421	192800	316141210	5670	5670	5670	5670	0
9	20250421	192700	316141210	5670	5670	5670	5670	0
10	20250421	192600	316141210	5670	5670	5670	5670	0
11	20250421	192500	316141210	5670	5670	5670	5670	0
12	20250421	192400	316141210	5670	5670	5670	5670	0
13	20250421	192300	316141210	5670	5670	5670	5670	0
14	20250421	192200	316141210	5670	5670	5670	5670	0
15	20250421	192100	316141210	5670	5670	5670	5670	0
16	20250421	192000	316141210	5670	5670	5670	5670	0
17	20250421	191900	316141210	5670	5670	5670	5670	0
18	20250421	191800	316141210	5670	5670	5670	5670	0
19	20250421	191700	316141210	5670	5670	5670	5670	0
20	20250421	191600	316141210	5670	5670	5670	5670	0
21	20250421	191500	316141210	5670	5670	5670	5670	0
22	20250421	191400	316141210	5670	5670	5670	5670	0
23	20250421	191300	316141210	5670	5670	5670	5670	0
24	20250421	191200	316141210	5670	5670	5670	5670	0
25	20250421	191100	316141210	5670	5670	5670	5670	0
26	20250421	191000	316141210	5670	5670	5670	5670	0
27	20250421	190900	316141210	5670	5670	5670	5670	0
28	20250421	190800	316141210	5670	5670	5670	5670	0
29	20250421	190700	316141210	5670	5670	5670	5670	0
30	20250421	190600	316141210	5670	5670	5670	5670	0
31	20250421	190500	316141210	5670	5670	5670	5670	0
32	20250421	190400	316141210	5670	5670	5670	5670	1831
33	20250421	190300	316141210	5670	5670	5670	5670	0
34	20250421	190200	316141210	5670	5670	5670	5670	0
35	20250421	190100	316141210	5670	5670	5670	5670	0
36	20250421	190000	316141210	5670	5670	5670	5670	0
37	20250421	185900	316141210	5670	5670	5670	5670	0
38	20250421	185800	316141210	5670	5670	5670	5670	0
39	20250421	185700	316141210	5670	5670	5670	5670	0
40	20250421	185600	316141210	5670	5670	5670	5670	0
41	20250421	185500	316141210	5670	5670	5670	5670	0
42	20250421	185400	316141210	5670	5670	5670	5670	0
43	20250421	185300	316141210	5670	5670	5670	5670	0
44	20250421	185200	316141210	5670	5670	5670	5670	0
45	20250421	185100	316141210	5670	5670	5670	5670	0
46	20250421	185000	316141210	5670	5670	5670	5670	0
47	20250421	184900	316141210	5670	5670	5670	5670	0
48	20250421	184800	316141210	5670	5670	5670	5670	0
49	20250421	184700	316141210	5670	5670	5670	5670	0
50	20250421	184600	316141210	5670	5670	5670	5670	0
51	20250421	184500	316141210	5670	5670	5670	5670	0
52	20250421	184400	316141210	5670	5670	5670	5670	0
53	20250421	184300	316141210	5670	5670	5670	5670	0
54	20250421	184200	316141210	5670	5670	5670	5670	0
55	20250421	184100	316141210	5670	5670	5670	5670	0
56	20250421	184000	316141210	5670	5670	5670	5670	0
57	20250421	183900	316141210	5670	5670	5670	5670	0
58	20250421	183800	316141210	5670	5670	5670	5670	0
59	20250421	183700	316141210	5670	5670	5670	5670	0
60	20250421	183600	316141210	5670	5670	5670	5670	0
61	20250421	183500	316141210	5670	5670	5670	5670	0
62	20250421	183400	316141210	5670	5670	5670	5670	1831
63	20250421	183300	316141210	5670	5670	5670	5670	0
64	20250421	183200	316141210	5670	5670	5670	5670	0
65	20250421	183100	316141210	5670	5670	5670	5670	0
66	20250421	183000	316141210	5670	5670	5670	5670	0
67	20250421	182900	316141210	5670	5670	5670	5670	0
68	20250421	182800	316141210	5670	5670	5670	5670	0
69	20250421	182700	316141210	5670	5670	5670	5670	0
70	20250421	182600	316141210	5670	5670	5670	5670	0
71	20250421	182500	316141210	5670	5670	5670	5670	0
72	20250421	182400	316141210	5670	5670	5670	5670	0
73	20250421	182300	316141210	5670	5670	5670	5670	0
74	20250421	182200	316141210	5670	5670	5670	5670	0
75	20250421	182100	316141210	5670	5670	5670	5670	0
76	20250421	182000	316141210	5670	5670	5670	5670	0
77	20250421	181900	316141210	5670	5670	5670	5670	0
78	20250421	181800	316141210	5670	5670	5670	5670	0
79	20250421	181700	316141210	5670	5670	5670	5670	0
80	20250421	181600	316141210	5670	5670	5670	5670	0
81	20250421	181500	316141210	5670	5670	5670	5670	0
82	20250421	181400	316141210	5670	5670	5670	5670	0
83	20250421	181300	316141210	5670	5670	5670	5670	0
84	20250421	181200	316141210	5670	5670	5670	5670	0
85	20250421	181100	316141210	5670	5670	5670	5670	0
86	20250421	181000	316141210	5670	5670	5670	5670	0
87	20250421	180900	316141210	5670	5670	5670	5670	0
88	20250421	180800	316141210	5670	5670	5670	5670	0
89	20250421	180700	316141210	5670	5670	5670	5670	0
90	20250421	180600	316141210	5670	5670	5670	5670	0
91	20250421	180500	316141210	5670	5670	5670	5670	0
92	20250421	180400	316141210	5670	5670	5670	5670	1831
93	20250421	180300	316141210	5670	5670	5670	5670	0
94	20250421	180200	316141210	5670	5670	5670	5670	0
95	20250421	180100	316141210	5670	5670	5670	5670	0
96	20250421	180000	316141210	5670	5670	5670	5670	0
97	20250421	175900	316141210	5670	5670	5670	5670	0
98	20250421	175800	316141210	5670	5670	5670	5670	0
99	20250421	175700	316141210	5670	5670	5670	5670	0
100	20250421	175600	316141210	5670	5670	5670	5670	0
101	20250421	175500	316141210	5670	5670	5670	5670	0
102	20250421	175400	316141210	5670	5670	5670	5670	0
103	20250421	175300	316141210	5670	5670	5670	5670	0
104	20250421	175200	316141210	5670	5670	5670	5670	0
105	20250421	175100	316141210	5670	5670	5670	5670	0
106	20250421	175000	316141210	5670	5670	5670	5670	0
107	20250421	174900	316141210	5670	5670	5670	5670	0
108	20250421	174800	316141210	5670	5670	5670	5670	0
109	20250421	174700	316141210	5670	5670	5670	5670	0
110	20250421	174600	316141210	5670	5670	5670	5670	0
111	20250421	174500	316141210	5670	5670	5670	5670	0
112	20250421	174400	316141210	5670	5670	5670	5670	0
113	20250421	174300	316141210	5670	5670	5670	5670	0
114	20250421	174200	316141210	5670	5670	5670	5670	0
115	20250421	174100	316141210	5670	5670	5670	5670	0
116	20250421	174000	316141210	5670	5670	5670	5670	0
117	20250421	173900	316141210	5670	5670	5670	5670	0
118	20250421	173800	316141210	5670	5670	5670	5670	0
119	20250421	173700	316141210	5670	5670	5670	5670	0
120	20250421	173600	316141210	5670	5670	5670	5670	0
121	20250421	173500	316141210	5670	5670	5670	5670	0
122	20250421	173400	316141210	5670	5670	5670	5670	1831
123	20250421	173300	316141210	5670	5670	5670	5670	0
124	20250421	173200	316141210	5670	5670	5670	5670	0
125	20250421	173100	316141210	5670	5670	5670	5670	0
126	20250421	173000	316141210	5670	5670	5670	5670	0
127	20250421	172900	316141210	5670	5670	5670	5670	0
128	20250421	172800	316141210	5670	5670	5670	5670	0
129	20250421	172700	316141210	5670	5670	5670	5670	0
130	20250421	172600	316141210	5670	5670	5670	5670	0
131	20250421	172500	316141210	5670	5670	5670	5670	0
132	20250421	172400	316141210	5670	5670	5670	5670	0
133	20250421	172300	316141210	5670	5670	5670	5670	0
134	20250421	172200	316141210	5670	5670	5670	5670	0
135	20250421	172100	316141210	5670	5670	5670	5670	0
136	20250421	172000	316141210	5670	5670	5670	5670	0
137	20250421	171900	316141210	5670	5670	5670	5670	0
138	20250421	171800	316141210	5670	5670	5670	5670	0
139	20250421	171700	316141210	5670	5670	5670	5670	0
140	20250421	171600	316141210	5670	5670	5670	5670	0
141	20250421	171500	316141210	5670	5670	5670	5670	0
142	20250421	171400	316141210	5670	5670	5670	5670	0
143	20250421	171300	316141210	5670	5670	5670	5670	0
144	20250421	171200	316141210	5670	5670	5670	5670	0
145	20250421	171100	316141210	5670	5670	5670	5670	0
146	20250421	171000	316141210	5670	5670	5670	5670	0
147	20250421	170900	316141210	5670	5670	5670	5670	0
148	20250421	170800	316141210	5670	5670	5670	5670	0
149	20250421	170700	316141210	5670	5670	5670	5670	0
150	20250421	170600	316141210	5670	5670	5670	5670	0
151	20250421	170500	316141210	5670	5670	5670	5670	0
152	20250421	170400	316141210	5670	5670	5670	5670	1831
153	20250421	170300	316141210	5670	5670	5670	5670	0
154	20250421	170200	316141210	5670	5670	5670	5670	0
155	20250421	170100	316141210	5670	5670	5670	5670	0
156	20250421	170000	316141210	5670	5670	5670	5670	0
157	20250421	165900	316141210	5670	5670	5670	5670	0
158	20250421	165800	316141210	5670	5670	5670	5670	0
159	20250421	165700	316141210	5670	5670	5670	5670	0
160	20250421	165600	316141210	5670	5670	5670	5670	0
161	20250421	165500	316141210	5670	5670	5670	5670	0
162	20250421	165400	316141210	5670	5670	5670	5670	0
163	20250421	165300	316141210	5670	5670	5670	5670	0
164	20250421	165200	316141210	5670	5670	5670	5670	0
165	20250421	165100	316141210	5670	5670	5670	5670	0
166	20250421	165000	316141210	5670	5670	5670	5670	0
167	20250421	164900	316141210	5670	5670	5670	5670	0
168	20250421	164800	316141210	5670	5670	5670	5670	0
169	20250421	164700	316141210	5670	5670	5670	5670	0
170	20250421	164600	316141210	5670	5670	5670	5670	0
171	20250421	164500	316141210	5670	5670	5670	5670	0
172	20250421	164400	316141210	5670	5670	5670	5670	0
173	20250421	164300	316141210	5670	5670	5670	5670	0
174	20250421	164200	316141210	5670	5670	5670	5670	0
175	20250421	164100	316141210	5670	5670	5670	5670	0
176	20250421	164000	316141210	5670	5670	5670	5670	0
177	20250421	163900	316141210	5670	5670	5670	5670	0
178	20250421	163800	316141210	5670	5670	5670	5670	0
179	20250421	163700	316141210	5670	5670	5670	5670	0
180	20250421	163600	316141210	5670	5670	5670	5670	0
181	20250421	163500	316141210	5670	5670	5670	5670	0
182	20250421	163400	316141210	5670	5670	5670	5670	1831
183	20250421	163300	316141210	5670	5670	5670	5670	0
184	20250421	163200	316141210	5670	5670	5670	5670	0
185	20250421	163100	316141210	5670	5670	5670	5670	0
186	20250421	163000	316141210	5670	5670	5670	5670	0
187	20250421	162900	316141210	5670	5670	5670	5670	0
188	20250421	162800	316141210	5670	5670	5670	5670	0
189	20250421	162700	316141210	5670	5670	5670	5670	0
190	20250421	162600	316141210	5670	5670	5670	5670	0
191	20250421	162500	316141210	5670	5670	5670	5670	0
192	20250421	162400	316141210	5670	5670	5670	5670	0
193	20250421	162300	316141210	5670	5670	5670	5670	0
194	20250421	162200	316141210	5670	5670	5670	5670	0
195	20250421	162100	316141210	5670	5670	5670	5670	0
196	20250421	162000	316141210	5670	5670	5670	5670	0
197	20250421	161900	316141210	5670	5670	5670	5670	0
198	20250421	161800	316141210	5670	5670	5670	5670	0
199	20250421	161700	316141210	5670	5670	5670	5670	0
200	20250421	161600	316141210	5670	5670	5670	5670	0
201	20250421	161500	316141210	5670	5670	5670	5670	0
202	20250421	161400	316141210	5670	5670	5670	5670	0
203	20250421	161300	316141210	5670	5670	5670	5670	0
204	20250421	161200	316141210	5670	5670	5670	5670	0
205	20250421	161100	316141210	5670	5670	5670	5670	0
206	20250421	161000	316141210	5670	5670	5670	5670	0
207	20250421	160900	316141210	5670	5670	5670	5670	0
208	20250421	160800	316141210	5670	5670	5670	5670	0
209	20250421	160700	316141210	5670	5670	5670	5670	0
210	20250421	160600	316141210	5670	5670	5670	5670	0
211	20250421	160500	316141210	5670	5670	5670	5670	0
212	20250421	160400	316141210	5670	5670	5670	5670	1831
213	20250421	160300	316141210	5670	5670	5670	5670	0
214	20250421	160200	316141210	5670	5670	5670	5670	0
215	20250421	160100	316141210	5670	5670	5670	5670	0
216	20250421	160000	316141210	5670	5670	5670	5670	0
217	20250421	155900	316141210	5670	5670	5670	5670	0
218	20250421	155800	316141210	5670	5670	5670	5670	0
219	20250421	155700	316141210	5670	5670	5670	5670	0
220	20250421	155600	316141210	5670	5670	5670	5670	0
221	20250421	155500	316141210	5670	5670	5670	5670	0
222	20250421	155400	316141210	5670	5670	5670	5670	0
223	20250421	155300	316141210	5670	5670	5670	5670	0
224	20250421	155200	316141210	5670	5670	5670	5670	0
225	20250421	155100	316141210	5670	5670	5670	5670	0
226	20250421	155000	316141210	5670	5670	5670	5670	0
227	20250421	154900	316141210	5670	5670	5670	5670	0
228	20250421	154800	316141210	5670	5670	5670	5670	0
229	20250421	154700	316141210	5670	5670	5670	5670	0
230	20250421	154600	316141210	5670	5670	5670	5670	0
231	20250421	154500	316141210	5670	5670	5670	5670	0
232	20250421	154400	316141210	5670	5670	5670	5670	0
233	20250421	154300	316141210	5670	5670	5670	5670	0
234	20250421	154200	316141210	5670	5670	5670	5670	0
235	20250421	154100	316141210	5670	5670	5670	5670	0
236	20250421	154000	316141210	5670	5670	5670	5670	0
237	20250421	153900	316141210	5670	5670	5670	5670	0
238	20250421	153800	316141210	5670	5670	5670	5670	0
239	20250421	153700	316141210	5670	5670	5670	5670	0
240	20250421	153600	316141210	5670	5670	5670	5670	0
241	20250421	153500	316141210	5670	5670	5670	5670	0
242	20250421	153400	316141210	5670	5670	5670	5670	1831
243	20250421	153300	316141210	5670	5670	5670	5670	0
244	20250421	153200	316141210	5670	5670	5670	5670	0
245	20250421	153100	316141210	5670	5670	5670	5670	0
246	20250421	153000	316141210	5670	5670	5670	5670	1831
247	20250421	152900	305759440	5670	5670	5670	5670	0
248	20250421	152800	305759440	5670	5670	5670	5670	0
249	20250421	152700	305759440	5670	5670	5670	5670	0
250	20250421	152600	305759440	5670	5670	5670	5670	0
251	20250421	152500	305759440	5670	5670	5670	5670	0
252	20250421	152400	305759440	5670	5670	5670	5670	0
253	20250421	152300	305759440	5670	5670	5670	5670	0
254	20250421	152200	305759440	5670	5670	5670	5670	0
255	20250421	152100	305759440	5670	5670	5670	5670	0
256	20250421	152000	305759440	5670	5670	5670	5670	0
257	20250421	151900	305759440	5670	5680	5680	5670	701
258	20250421	151800	301784760	5680	5680	5680	5680	50
259	20250421	151700	301500760	5680	5680	5680	5680	1
260	20250421	151600	301495080	5670	5670	5670	5670	45
261	20250421	151500	301239930	5680	5680	5680	5680	0
262	20250421	151400	301239930	5680	5680	5680	5680	0
263	20250421	151300	301239930	5680	5680	5680	5680	0
264	20250421	151200	301239930	5680	5680	5680	5670	9
265	20250421	151100	301188870	5690	5660	5690	5660	100
266	20250421	151000	300622620	5660	5660	5660	5660	0
267	20250421	150900	300622620	5660	5660	5660	5660	7
268	20250421	150800	300583000	5650	5650	5650	5650	16
269	20250421	150700	300492600	5640	5650	5650	5640	478
270	20250421	150600	297791990	5650	5650	5650	5650	12
271	20250421	150500	297724190	5640	5640	5640	5640	10
272	20250421	150400	297667790	5640	5640	5640	5640	0
273	20250421	150300	297667790	5640	5640	5640	5640	0
274	20250421	150200	297667790	5640	5640	5640	5640	0
275	20250421	150100	297667790	5640	5650	5650	5640	947
276	20250421	150000	292317460	5650	5670	5670	5650	116
277	20250421	145900	291660840	5670	5670	5670	5670	0
278	20250421	145800	291660840	5670	5680	5680	5670	107
279	20250421	145700	291053100	5680	5680	5680	5680	0
280	20250421	145600	291053100	5680	5680	5680	5680	0
281	20250421	145500	291053100	5680	5680	5680	5680	0
282	20250421	145400	291053100	5680	5680	5680	5680	0
283	20250421	145300	291053100	5680	5680	5680	5680	1
284	20250421	145200	291047420	5680	5680	5680	5660	212
285	20250421	145100	289847440	5660	5660	5660	5660	2
286	20250421	145000	289836120	5650	5660	5680	5650	1185
287	20250421	144900	283122140	5660	5660	5660	5660	0
288	20250421	144800	283122140	5660	5660	5660	5660	0
289	20250421	144700	283122140	5660	5660	5660	5660	6
290	20250421	144600	283088180	5660	5660	5660	5660	2
291	20250421	144500	283076860	5660	5660	5660	5660	6
292	20250421	144400	283042900	5660	5660	5660	5660	0
293	20250421	144300	283042900	5660	5660	5660	5660	0
294	20250421	144200	283042900	5660	5660	5660	5660	0
295	20250421	144100	283042900	5660	5660	5660	5660	0
296	20250421	144000	283042900	5660	5660	5660	5660	0
297	20250421	143900	283042900	5660	5660	5660	5660	0
298	20250421	143800	283042900	5660	5660	5660	5660	0
299	20250421	143700	283042900	5660	5660	5660	5660	0
300	20250421	143600	283042900	5660	5660	5660	5660	2
301	20250421	143500	283031580	5670	5670	5670	5670	0
302	20250421	143400	283031580	5670	5670	5670	5670	211
303	20250421	143300	281835210	5660	5660	5660	5660	0
304	20250421	143200	281835210	5660	5660	5660	5660	118
305	20250421	143100	281167330	5670	5670	5670	5670	0
306	20250421	143000	281167330	5670	5670	5670	5670	0
307	20250421	142900	281167330	5670	5670	5670	5670	105
308	20250421	142800	280571980	5660	5660	5660	5660	0
309	20250421	142700	280571980	5660	5660	5660	5660	80
310	20250421	142600	280119180	5670	5670	5670	5670	10
311	20250421	142500	280062480	5670	5670	5670	5670	9
312	20250421	142400	280011450	5670	5670	5670	5670	4
313	20250421	142300	279988770	5660	5660	5660	5660	1000
314	20250421	142200	274328770	5670	5670	5670	5670	65
315	20250421	142100	273960220	5670	5670	5670	5670	0
316	20250421	142000	273960220	5670	5670	5670	5670	0
317	20250421	141900	273960220	5670	5670	5670	5670	0
318	20250421	141800	273960220	5670	5670	5670	5670	10
319	20250421	141700	273903520	5670	5670	5670	5670	10
320	20250421	141600	273846820	5670	5660	5670	5660	327
321	20250421	141500	271995240	5670	5670	5670	5670	255
322	20250421	141400	270549390	5670	5670	5670	5670	15
323	20250421	141300	270464340	5680	5680	5680	5680	1
324	20250421	141200	270458660	5660	5660	5660	5660	0
325	20250421	141100	270458660	5660	5660	5660	5660	407
326	20250421	141000	268155040	5660	5660	5660	5660	230
327	20250421	140900	266853240	5660	5660	5660	5660	0
328	20250421	140800	266853240	5660	5660	5660	5660	177
329	20250421	140700	265851420	5660	5660	5660	5660	0
330	20250421	140600	265851420	5660	5660	5660	5660	0
331	20250421	140500	265851420	5660	5660	5660	5660	0
332	20250421	140400	265851420	5660	5660	5660	5660	0
333	20250421	140300	265851420	5660	5660	5660	5660	300
334	20250421	140200	264153420	5660	5660	5660	5660	0
335	20250421	140100	264153420	5660	5650	5660	5650	1264
336	20250421	140000	257001820	5650	5650	5650	5650	35
337	20250421	135900	256804070	5650	5650	5650	5650	0
338	20250421	135800	256804070	5650	5650	5650	5650	0
339	20250421	135700	256804070	5650	5650	5650	5650	0
340	20250421	135600	256804070	5650	5650	5650	5650	1
341	20250421	135500	256798420	5620	5640	5640	5620	561
342	20250421	135400	253643360	5650	5650	5650	5650	0
343	20250421	135300	253643360	5650	5650	5650	5650	0
344	20250421	135200	253643360	5650	5650	5650	5650	0
345	20250421	135100	253643360	5650	5650	5650	5650	0
346	20250421	135000	253643360	5650	5650	5650	5650	0
347	20250421	134900	253643360	5650	5650	5650	5650	0
348	20250421	134800	253643360	5650	5650	5650	5650	0
349	20250421	134700	253643360	5650	5650	5650	5650	0
350	20250421	134600	253643360	5650	5650	5650	5650	0
351	20250421	134500	253643360	5650	5650	5650	5650	0
352	20250421	134400	253643360	5650	5650	5650	5650	1
353	20250421	134300	253637710	5650	5650	5650	5650	65
354	20250421	134200	253270460	5650	5650	5650	5650	436
355	20250421	134100	250807060	5650	5650	5650	5650	0
356	20250421	134000	250807060	5650	5650	5650	5650	1
357	20250421	133900	250801410	5650	5650	5650	5650	0
358	20250421	133800	250801410	5650	5650	5650	5650	0
359	20250421	133700	250801410	5650	5650	5650	5650	0
360	20250421	133600	250801410	5650	5650	5650	5650	0
361	20250421	133500	250801410	5650	5650	5650	5650	0
362	20250421	133400	250801410	5650	5650	5650	5650	57
363	20250421	133300	250479360	5650	5650	5650	5650	500
364	20250421	133200	247654360	5650	5650	5650	5650	0
365	20250421	133100	247654360	5650	5650	5650	5650	0
366	20250421	133000	247654360	5650	5650	5650	5650	100
367	20250421	132900	247089360	5650	5650	5650	5650	0
368	20250421	132800	247089360	5650	5650	5650	5650	1471
369	20250421	132700	238778210	5650	5650	5650	5650	0
370	20250421	132600	238778210	5650	5650	5650	5650	10
371	20250421	132500	238721710	5650	5650	5650	5650	36
372	20250421	132400	238518310	5650	5650	5650	5650	0
373	20250421	132300	238518310	5650	5650	5650	5650	0
374	20250421	132200	238518310	5650	5650	5650	5650	50
375	20250421	132100	238235810	5650	5650	5650	5650	10
376	20250421	132000	238179310	5650	5650	5650	5650	0
377	20250421	131900	238179310	5650	5650	5650	5650	153
378	20250421	131800	237314860	5650	5650	5650	5650	175
379	20250421	131700	236326110	5650	5650	5650	5650	0
380	20250421	131600	236326110	5650	5650	5650	5650	0
381	20250421	131500	236326110	5650	5650	5650	5650	0
382	20250421	131400	236326110	5650	5650	5650	5650	0
383	20250421	131300	236326110	5650	5650	5650	5650	4
384	20250421	131200	236303510	5650	5650	5650	5650	4
385	20250421	131100	236280910	5640	5640	5640	5640	0
386	20250421	131000	236280910	5640	5640	5640	5640	358
387	20250421	130900	234261790	5640	5640	5640	5640	242
388	20250421	130800	232896910	5630	5630	5630	5630	251
389	20250421	130700	231483780	5640	5640	5640	5640	0
390	20250421	130600	231483780	5640	5640	5640	5640	1
391	20250421	130500	231478140	5630	5630	5630	5630	0
392	20250421	130400	231478140	5630	5630	5630	5630	10
393	20250421	130300	231421840	5640	5640	5640	5640	0
394	20250421	130200	231421840	5640	5640	5640	5640	0
395	20250421	130100	231421840	5640	5640	5640	5640	2
396	20250421	130000	231410560	5640	5640	5640	5640	0
397	20250421	125900	231410560	5640	5640	5640	5640	1
398	20250421	125800	231404920	5610	5610	5610	5610	0
399	20250421	125700	231404920	5610	5610	5610	5610	0
400	20250421	125600	231404920	5610	5610	5610	5610	900
401	20250421	125500	226355920	5640	5640	5640	5640	0
402	20250421	125400	226355920	5640	5640	5640	5640	10
403	20250421	125300	226299520	5630	5630	5630	5630	0
404	20250421	125200	226299520	5630	5630	5630	5630	81
405	20250421	125100	225843490	5640	5640	5640	5640	1
406	20250421	125000	225837850	5610	5610	5610	5610	0
407	20250421	124900	225837850	5610	5620	5620	5610	2000
408	20250421	124800	214602720	5620	5620	5620	5620	0
409	20250421	124700	214602720	5620	5620	5620	5620	0
410	20250421	124600	214602720	5620	5620	5620	5620	0
411	20250421	124500	214602720	5620	5630	5630	5620	239
412	20250421	124400	213259530	5630	5630	5630	5630	1
413	20250421	124300	213253900	5640	5640	5640	5640	0
414	20250421	124200	213253900	5640	5640	5640	5640	0
415	20250421	124100	213253900	5640	5640	5640	5640	0
416	20250421	124000	213253900	5640	5640	5640	5640	50
417	20250421	123900	212971900	5640	5640	5640	5640	0
418	20250421	123800	212971900	5640	5640	5640	5640	0
419	20250421	123700	212971900	5640	5640	5640	5640	10
420	20250421	123600	212915500	5640	5640	5640	5640	3
421	20250421	123500	212898580	5640	5640	5640	5640	0
422	20250421	123400	212898580	5640	5640	5640	5640	10
423	20250421	123300	212842180	5640	5640	5640	5640	0
424	20250421	123200	212842180	5640	5640	5640	5640	0
425	20250421	123100	212842180	5640	5640	5640	5640	0
426	20250421	123000	212842180	5640	5640	5640	5640	5
427	20250421	122900	212813980	5620	5620	5620	5620	0
428	20250421	122800	212813980	5620	5620	5620	5620	0
429	20250421	122700	212813980	5620	5620	5620	5620	0
430	20250421	122600	212813980	5620	5620	5620	5620	0
431	20250421	122500	212813980	5620	5630	5630	5620	1200
432	20250421	122400	206062360	5630	5630	5630	5630	0
433	20250421	122300	206062360	5630	5630	5630	5630	0
434	20250421	122200	206062360	5630	5630	5630	5630	0
435	20250421	122100	206062360	5630	5630	5630	5630	0
436	20250421	122000	206062360	5630	5630	5630	5630	0
437	20250421	121900	206062360	5630	5630	5630	5630	0
438	20250421	121800	206062360	5630	5630	5630	5630	82
439	20250421	121700	205600700	5650	5640	5650	5620	1158
440	20250421	121600	199068920	5640	5640	5640	5640	0
441	20250421	121500	199068920	5640	5640	5640	5640	0
442	20250421	121400	199068920	5640	5640	5640	5640	0
443	20250421	121300	199068920	5640	5640	5640	5640	0
444	20250421	121200	199068920	5640	5640	5640	5640	0
445	20250421	121100	199068920	5640	5640	5640	5640	0
446	20250421	121000	199068920	5640	5640	5640	5640	0
447	20250421	120900	199068920	5640	5640	5640	5640	0
448	20250421	120800	199068920	5640	5640	5640	5640	0
449	20250421	120700	199068920	5640	5640	5640	5640	1
450	20250421	120600	199063280	5640	5640	5640	5640	766
451	20250421	120500	194743040	5620	5620	5620	5620	0
452	20250421	120400	194743040	5620	5620	5620	5620	0
453	20250421	120300	194743040	5620	5620	5620	5620	7
454	20250421	120200	194703700	5610	5610	5610	5610	0
455	20250421	120100	194703700	5610	5610	5610	5610	349
456	20250421	120000	192745810	5610	5610	5610	5610	1044
457	20250421	115900	186888970	5650	5650	5650	5650	1
458	20250421	115800	186883320	5610	5620	5650	5610	1316
459	20250421	115700	179492530	5620	5620	5620	5620	0
460	20250421	115600	179492530	5620	5620	5620	5620	4
461	20250421	115500	179470050	5660	5660	5660	5660	1
462	20250421	115400	179464390	5620	5630	5630	5620	261
463	20250421	115300	177995060	5620	5620	5620	5620	0
464	20250421	115200	177995060	5620	5620	5620	5620	0
465	20250421	115100	177995060	5620	5630	5630	5620	500
466	20250421	115000	175183550	5630	5640	5640	5630	1088
467	20250421	114900	169051410	5650	5650	5650	5650	124
468	20250421	114800	168350810	5650	5650	5650	5650	7
469	20250421	114700	168311260	5650	5650	5650	5650	0
470	20250421	114600	168311260	5650	5650	5650	5650	0
471	20250421	114500	168311260	5650	5650	5650	5650	2
472	20250421	114400	168299960	5640	5640	5640	5640	0
473	20250421	114300	168299960	5640	5640	5640	5640	0
474	20250421	114200	168299960	5640	5640	5640	5640	0
475	20250421	114100	168299960	5640	5640	5640	5640	0
476	20250421	114000	168299960	5640	5660	5660	5640	420
477	20250421	113900	165926310	5670	5670	5670	5670	10
478	20250421	113800	165869610	5670	5670	5670	5670	0
479	20250421	113700	165869610	5670	5670	5670	5670	82
480	20250421	113600	165404670	5670	5670	5670	5670	18
481	20250421	113500	165302610	5670	5670	5670	5670	100
482	20250421	113400	164735610	5670	5670	5670	5670	0
483	20250421	113300	164735610	5670	5670	5670	5670	60
484	20250421	113200	164395410	5670	5670	5670	5670	0
485	20250421	113100	164395410	5670	5670	5670	5670	0
486	20250421	113000	164395410	5670	5670	5670	5670	0
487	20250421	112900	164395410	5670	5670	5670	5670	0
488	20250421	112800	164395410	5670	5670	5670	5670	0
489	20250421	112700	164395410	5670	5670	5670	5670	0
490	20250421	112600	164395410	5670	5670	5670	5670	0
491	20250421	112500	164395410	5670	5670	5670	5670	0
492	20250421	112400	164395410	5670	5670	5670	5670	52
493	20250421	112300	164100570	5680	5680	5680	5680	0
494	20250421	112200	164100570	5680	5680	5680	5680	4
495	20250421	112100	164077850	5670	5670	5670	5670	0
496	20250421	112000	164077850	5670	5670	5670	5670	0
497	20250421	111900	164077850	5670	5670	5670	5670	4
498	20250421	111800	164055170	5670	5670	5670	5670	50
499	20250421	111700	163771670	5670	5670	5670	5670	0
500	20250421	111600	163771670	5670	5670	5670	5670	4
501	20250421	111500	163748990	5670	5670	5670	5670	0
502	20250421	111400	163748990	5670	5670	5670	5670	0
503	20250421	111300	163748990	5670	5670	5670	5670	0
504	20250421	111200	163748990	5670	5670	5670	5670	190
505	20250421	111100	162671690	5670	5670	5670	5670	0
506	20250421	111000	162671690	5670	5670	5670	5670	0
507	20250421	110900	162671690	5670	5670	5670	5670	0
508	20250421	110800	162671690	5670	5670	5670	5670	17
509	20250421	110700	162575300	5680	5680	5680	5680	50
510	20250421	110600	162291300	5680	5680	5680	5680	0
511	20250421	110500	162291300	5680	5680	5680	5680	5
512	20250421	110400	162262900	5660	5660	5660	5660	0
513	20250421	110300	162262900	5660	5660	5660	5660	0
514	20250421	110200	162262900	5660	5660	5660	5660	0
515	20250421	110100	162262900	5660	5660	5660	5660	0
516	20250421	110000	162262900	5660	5660	5660	5660	0
517	20250421	105900	162262900	5660	5660	5660	5660	2
518	20250421	105800	162251580	5680	5680	5680	5680	0
519	20250421	105700	162251580	5680	5680	5680	5680	1
520	20250421	105600	162245900	5680	5680	5680	5680	0
521	20250421	105500	162245900	5680	5680	5680	5680	5
522	20250421	105400	162217500	5680	5670	5680	5670	88
523	20250421	105300	161718220	5670	5670	5670	5670	0
524	20250421	105200	161718220	5670	5670	5670	5670	148
525	20250421	105100	160879060	5670	5670	5670	5670	7
526	20250421	105000	160839370	5670	5670	5670	5670	463
527	20250421	104900	158214160	5660	5650	5660	5650	102
528	20250421	104800	157637840	5650	5650	5650	5650	450
529	20250421	104700	155095340	5650	5650	5650	5650	0
530	20250421	104600	155095340	5650	5650	5650	5650	2
531	20250421	104500	155084040	5660	5660	5660	5660	0
532	20250421	104400	155084040	5660	5660	5660	5660	0
533	20250421	104300	155084040	5660	5660	5660	5660	0
534	20250421	104200	155084040	5660	5670	5670	5660	2
535	20250421	104100	155072710	5660	5660	5660	5660	352
536	20250421	104000	153080390	5660	5660	5660	5660	0
537	20250421	103900	153080390	5660	5660	5660	5660	1
538	20250421	103800	153074730	5660	5660	5660	5660	0
539	20250421	103700	153074730	5660	5660	5660	5660	0
540	20250421	103600	153074730	5660	5660	5660	5660	2
541	20250421	103500	153063410	5660	5660	5660	5660	0
542	20250421	103400	153063410	5660	5660	5660	5660	5
543	20250421	103300	153035110	5660	5660	5660	5660	0
544	20250421	103200	153035110	5660	5660	5660	5660	0
545	20250421	103100	153035110	5660	5660	5660	5660	0
546	20250421	103000	153035110	5660	5650	5660	5650	4
547	20250421	102900	153012490	5660	5660	5660	5660	0
548	20250421	102800	153012490	5660	5660	5660	5660	0
549	20250421	102700	153012490	5660	5660	5660	5660	0
550	20250421	102600	153012490	5660	5660	5660	5660	10
551	20250421	102500	152955890	5640	5640	5640	5640	0
552	20250421	102400	152955890	5640	5640	5640	5640	0
553	20250421	102300	152955890	5640	5640	5640	5640	0
554	20250421	102200	152955890	5640	5640	5640	5640	0
555	20250421	102100	152955890	5640	5640	5640	5640	170
556	20250421	102000	151997090	5640	5640	5640	5640	1
557	20250421	101900	151991450	5630	5630	5630	5630	0
558	20250421	101800	151991450	5630	5630	5630	5630	0
559	20250421	101700	151991450	5630	5630	5630	5630	10
560	20250421	101600	151935150	5640	5630	5640	5630	11
561	20250421	101500	151873200	5630	5630	5630	5630	0
562	20250421	101400	151873200	5630	5630	5630	5630	0
563	20250421	101300	151873200	5630	5640	5640	5630	118
564	20250421	101200	151208580	5640	5640	5640	5630	515
565	20250421	101100	148308810	5640	5640	5640	5640	10
566	20250421	101000	148252410	5640	5650	5650	5640	69
567	20250421	100900	147863140	5650	5660	5660	5650	6
568	20250421	100800	147829230	5660	5650	5660	5650	24
569	20250421	100700	147693400	5660	5660	5660	5660	20
570	20250421	100600	147580200	5660	5660	5660	5660	3
571	20250421	100500	147563220	5650	5640	5650	5640	215
572	20250421	100400	146350590	5660	5660	5660	5660	0
573	20250421	100300	146350590	5660	5660	5660	5660	0
574	20250421	100200	146350590	5660	5660	5660	5660	100
575	20250421	100100	145784590	5660	5660	5660	5660	0
576	20250421	100000	145784590	5660	5660	5660	5660	51
577	20250421	095900	145495930	5660	5640	5660	5640	76
578	20250421	095800	145066170	5650	5660	5680	5650	274
579	20250421	095700	143515870	5660	5680	5680	5640	5033
580	20250421	095600	114950490	5680	5680	5680	5680	3067
581	20250421	095500	97529930	5680	5680	5690	5680	1101
582	20250421	095400	91276200	5680	5680	5680	5680	3
583	20250421	095300	91259160	5700	5700	5700	5700	19
584	20250421	095200	91150860	5700	5700	5700	5700	0
585	20250421	095100	91150860	5700	5700	5700	5700	875
586	20250421	095000	86163360	5710	5710	5710	5710	2
587	20250421	094900	86151940	5680	5690	5690	5680	1995
588	20250421	094800	74802470	5710	5690	5710	5690	27
589	20250421	094700	74648800	5700	5700	5700	5700	0
590	20250421	094600	74648800	5700	5700	5700	5700	0
591	20250421	094500	74648800	5700	5700	5700	5700	533
592	20250421	094400	71610700	5710	5720	5720	5710	58
593	20250421	094300	71279160	5730	5730	5730	5730	1
594	20250421	094200	71273430	5730	5730	5730	5730	1
595	20250421	094100	71267700	5720	5720	5720	5720	36
596	20250421	094000	71061780	5720	5720	5720	5710	20
597	20250421	093900	70947430	5720	5720	5720	5720	189
598	20250421	093800	69866350	5720	5710	5720	5710	1376
599	20250421	093700	62005870	5710	5710	5710	5710	0
600	20250421	093600	62005870	5710	5710	5710	5710	1225
601	20250421	093500	55011120	5710	5710	5710	5690	380
602	20250421	093400	52846980	5700	5710	5710	5700	23
603	20250421	093300	52715850	5700	5700	5700	5700	146
604	20250421	093200	51883650	5710	5710	5710	5710	192
605	20250421	093100	50787330	5700	5700	5700	5700	588
606	20250421	093000	47435730	5700	5700	5700	5700	100
607	20250421	092900	46865730	5700	5700	5700	5700	10
608	20250421	092800	46808730	5700	5700	5700	5700	0
609	20250421	092700	46808730	5700	5680	5700	5680	1584
610	20250421	092600	37782660	5700	5700	5700	5700	3
611	20250421	092500	37765560	5700	5690	5700	5680	2229
612	20250421	092400	25100520	5680	5680	5680	5680	35
613	20250421	092300	24901720	5700	5690	5700	5690	2
614	20250421	092200	24890330	5700	5710	5710	5680	35
615	20250421	092100	24691480	5690	5680	5740	5680	315
616	20250421	092000	22894710	5680	5670	5750	5670	848
617	20250421	091900	18052450	5660	5660	5660	5660	0
618	20250421	091800	18052450	5660	5660	5660	5660	14
619	20250421	091700	17973210	5660	5660	5660	5660	1
620	20250421	091600	17967550	5670	5670	5670	5670	0
621	20250421	091500	17967550	5670	5670	5670	5670	301
622	20250421	091400	16260880	5670	5670	5670	5670	49
623	20250421	091300	15983050	5670	5670	5670	5670	0
624	20250421	091200	15983050	5670	5650	5670	5650	167
625	20250421	091100	15039480	5650	5680	5680	5650	197
626	20250421	091000	13926400	5660	5660	5660	5660	17
627	20250421	090900	13830180	5660	5650	5660	5640	34
628	20250421	090800	13637930	5650	5650	5650	5650	0
629	20250421	090700	13637930	5650	5640	5650	5640	139
630	20250421	090600	12852670	5650	5650	5650	5650	49
631	20250421	090500	12575820	5650	5650	5650	5650	0
632	20250421	090400	12575820	5650	5630	5650	5630	9
633	20250421	090300	12525130	5660	5630	5660	5630	8
634	20250421	090200	12480060	5640	5640	5640	5640	41
635	20250421	090100	12248820	5610	5650	5670	5610	604
636	20250421	090000	8849410	5660	5680	5680	5660	1558