KissMeData/099440/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	195000	798719692	2945	2945	2945	2945	2729
3	20250421	194900	798719692	2945	2945	2945	2945	0
4	20250421	194800	798719692	2945	2945	2945	2945	0
5	20250421	194700	798719692	2945	2945	2945	2945	0
6	20250421	194600	798719692	2945	2945	2945	2945	0
7	20250421	194500	798719692	2945	2945	2945	2945	0
8	20250421	194400	798719692	2945	2945	2945	2945	0
9	20250421	194300	798719692	2945	2945	2945	2945	0
10	20250421	194200	798719692	2945	2945	2945	2945	0
11	20250421	194100	798719692	2945	2945	2945	2945	0
12	20250421	194000	798719692	2945	2945	2945	2945	0
13	20250421	193900	798719692	2945	2945	2945	2945	0
14	20250421	193800	798719692	2945	2945	2945	2945	0
15	20250421	193700	798719692	2945	2945	2945	2945	0
16	20250421	193600	798719692	2945	2945	2945	2945	0
17	20250421	193500	798719692	2945	2945	2945	2945	0
18	20250421	193400	798719692	2945	2945	2945	2945	0
19	20250421	193300	798719692	2945	2945	2945	2945	0
20	20250421	193200	798719692	2945	2945	2945	2945	0
21	20250421	193100	798719692	2945	2945	2945	2945	0
22	20250421	193000	798719692	2945	2945	2945	2945	0
23	20250421	192900	798719692	2945	2945	2945	2945	0
24	20250421	192800	798719692	2945	2945	2945	2945	0
25	20250421	192700	798719692	2945	2945	2945	2945	0
26	20250421	192600	798719692	2945	2945	2945	2945	0
27	20250421	192500	798719692	2945	2945	2945	2945	0
28	20250421	192400	798719692	2945	2945	2945	2945	0
29	20250421	192300	798719692	2945	2945	2945	2945	0
30	20250421	192200	798719692	2945	2945	2945	2945	0
31	20250421	192100	798719692	2945	2945	2945	2945	0
32	20250421	192000	798719692	2945	2945	2945	2945	2729
33	20250421	191900	798719692	2945	2945	2945	2945	0
34	20250421	191800	798719692	2945	2945	2945	2945	0
35	20250421	191700	798719692	2945	2945	2945	2945	0
36	20250421	191600	798719692	2945	2945	2945	2945	0
37	20250421	191500	798719692	2945	2945	2945	2945	0
38	20250421	191400	798719692	2945	2945	2945	2945	0
39	20250421	191300	798719692	2945	2945	2945	2945	0
40	20250421	191200	798719692	2945	2945	2945	2945	0
41	20250421	191100	798719692	2945	2945	2945	2945	0
42	20250421	191000	798719692	2945	2945	2945	2945	0
43	20250421	190900	798719692	2945	2945	2945	2945	0
44	20250421	190800	798719692	2945	2945	2945	2945	0
45	20250421	190700	798719692	2945	2945	2945	2945	0
46	20250421	190600	798719692	2945	2945	2945	2945	0
47	20250421	190500	798719692	2945	2945	2945	2945	0
48	20250421	190400	798719692	2945	2945	2945	2945	0
49	20250421	190300	798719692	2945	2945	2945	2945	0
50	20250421	190200	798719692	2945	2945	2945	2945	0
51	20250421	190100	798719692	2945	2945	2945	2945	0
52	20250421	190000	798719692	2945	2945	2945	2945	0
53	20250421	185900	798719692	2945	2945	2945	2945	0
54	20250421	185800	798719692	2945	2945	2945	2945	0
55	20250421	185700	798719692	2945	2945	2945	2945	0
56	20250421	185600	798719692	2945	2945	2945	2945	0
57	20250421	185500	798719692	2945	2945	2945	2945	0
58	20250421	185400	798719692	2945	2945	2945	2945	0
59	20250421	185300	798719692	2945	2945	2945	2945	0
60	20250421	185200	798719692	2945	2945	2945	2945	0
61	20250421	185100	798719692	2945	2945	2945	2945	0
62	20250421	185000	798719692	2945	2945	2945	2945	2729
63	20250421	184900	798719692	2945	2945	2945	2945	0
64	20250421	184800	798719692	2945	2945	2945	2945	0
65	20250421	184700	798719692	2945	2945	2945	2945	0
66	20250421	184600	798719692	2945	2945	2945	2945	0
67	20250421	184500	798719692	2945	2945	2945	2945	0
68	20250421	184400	798719692	2945	2945	2945	2945	0
69	20250421	184300	798719692	2945	2945	2945	2945	0
70	20250421	184200	798719692	2945	2945	2945	2945	0
71	20250421	184100	798719692	2945	2945	2945	2945	0
72	20250421	184000	798719692	2945	2945	2945	2945	0
73	20250421	183900	798719692	2945	2945	2945	2945	0
74	20250421	183800	798719692	2945	2945	2945	2945	0
75	20250421	183700	798719692	2945	2945	2945	2945	0
76	20250421	183600	798719692	2945	2945	2945	2945	0
77	20250421	183500	798719692	2945	2945	2945	2945	0
78	20250421	183400	798719692	2945	2945	2945	2945	0
79	20250421	183300	798719692	2945	2945	2945	2945	0
80	20250421	183200	798719692	2945	2945	2945	2945	0
81	20250421	183100	798719692	2945	2945	2945	2945	0
82	20250421	183000	798719692	2945	2945	2945	2945	0
83	20250421	182900	798719692	2945	2945	2945	2945	0
84	20250421	182800	798719692	2945	2945	2945	2945	0
85	20250421	182700	798719692	2945	2945	2945	2945	0
86	20250421	182600	798719692	2945	2945	2945	2945	0
87	20250421	182500	798719692	2945	2945	2945	2945	0
88	20250421	182400	798719692	2945	2945	2945	2945	0
89	20250421	182300	798719692	2945	2945	2945	2945	0
90	20250421	182200	798719692	2945	2945	2945	2945	0
91	20250421	182100	798719692	2945	2945	2945	2945	0
92	20250421	182000	798719692	2945	2945	2945	2945	2729
93	20250421	181900	798719692	2945	2945	2945	2945	0
94	20250421	181800	798719692	2945	2945	2945	2945	0
95	20250421	181700	798719692	2945	2945	2945	2945	0
96	20250421	181600	798719692	2945	2945	2945	2945	0
97	20250421	181500	798719692	2945	2945	2945	2945	0
98	20250421	181400	798719692	2945	2945	2945	2945	0
99	20250421	181300	798719692	2945	2945	2945	2945	0
100	20250421	181200	798719692	2945	2945	2945	2945	0
101	20250421	181100	798719692	2945	2945	2945	2945	0
102	20250421	181000	798719692	2945	2945	2945	2945	0
103	20250421	180900	798719692	2945	2945	2945	2945	0
104	20250421	180800	798719692	2945	2945	2945	2945	0
105	20250421	180700	798719692	2945	2945	2945	2945	0
106	20250421	180600	798719692	2945	2945	2945	2945	0
107	20250421	180500	798719692	2945	2945	2945	2945	0
108	20250421	180400	798719692	2945	2945	2945	2945	0
109	20250421	180300	798719692	2945	2945	2945	2945	0
110	20250421	180200	798719692	2945	2945	2945	2945	0
111	20250421	180100	798719692	2945	2945	2945	2945	0
112	20250421	180000	798719692	2945	2945	2945	2945	0
113	20250421	175900	798719692	2945	2945	2945	2945	0
114	20250421	175800	798719692	2945	2945	2945	2945	0
115	20250421	175700	798719692	2945	2945	2945	2945	0
116	20250421	175600	798719692	2945	2945	2945	2945	0
117	20250421	175500	798719692	2945	2945	2945	2945	0
118	20250421	175400	798719692	2945	2945	2945	2945	0
119	20250421	175300	798719692	2945	2945	2945	2945	0
120	20250421	175200	798719692	2945	2945	2945	2945	0
121	20250421	175100	798719692	2945	2945	2945	2945	0
122	20250421	175000	798719692	2945	2945	2945	2945	2729
123	20250421	174900	798719692	2945	2945	2945	2945	0
124	20250421	174800	798719692	2945	2945	2945	2945	0
125	20250421	174700	798719692	2945	2945	2945	2945	0
126	20250421	174600	798719692	2945	2945	2945	2945	0
127	20250421	174500	798719692	2945	2945	2945	2945	0
128	20250421	174400	798719692	2945	2945	2945	2945	0
129	20250421	174300	798719692	2945	2945	2945	2945	0
130	20250421	174200	798719692	2945	2945	2945	2945	0
131	20250421	174100	798719692	2945	2945	2945	2945	0
132	20250421	174000	798719692	2945	2945	2945	2945	0
133	20250421	173900	798719692	2945	2945	2945	2945	0
134	20250421	173800	798719692	2945	2945	2945	2945	0
135	20250421	173700	798719692	2945	2945	2945	2945	0
136	20250421	173600	798719692	2945	2945	2945	2945	0
137	20250421	173500	798719692	2945	2945	2945	2945	0
138	20250421	173400	798719692	2945	2945	2945	2945	0
139	20250421	173300	798719692	2945	2945	2945	2945	0
140	20250421	173200	798719692	2945	2945	2945	2945	0
141	20250421	173100	798719692	2945	2945	2945	2945	0
142	20250421	173000	798719692	2945	2945	2945	2945	0
143	20250421	172900	798719692	2945	2945	2945	2945	0
144	20250421	172800	798719692	2945	2945	2945	2945	0
145	20250421	172700	798719692	2945	2945	2945	2945	0
146	20250421	172600	798719692	2945	2945	2945	2945	0
147	20250421	172500	798719692	2945	2945	2945	2945	0
148	20250421	172400	798719692	2945	2945	2945	2945	0
149	20250421	172300	798719692	2945	2945	2945	2945	0
150	20250421	172200	798719692	2945	2945	2945	2945	0
151	20250421	172100	798719692	2945	2945	2945	2945	0
152	20250421	172000	798719692	2945	2945	2945	2945	2729
153	20250421	171900	798719692	2945	2945	2945	2945	0
154	20250421	171800	798719692	2945	2945	2945	2945	0
155	20250421	171700	798719692	2945	2945	2945	2945	0
156	20250421	171600	798719692	2945	2945	2945	2945	0
157	20250421	171500	798719692	2945	2945	2945	2945	0
158	20250421	171400	798719692	2945	2945	2945	2945	0
159	20250421	171300	798719692	2945	2945	2945	2945	0
160	20250421	171200	798719692	2945	2945	2945	2945	0
161	20250421	171100	798719692	2945	2945	2945	2945	0
162	20250421	171000	798719692	2945	2945	2945	2945	0
163	20250421	170900	798719692	2945	2945	2945	2945	0
164	20250421	170800	798719692	2945	2945	2945	2945	0
165	20250421	170700	798719692	2945	2945	2945	2945	0
166	20250421	170600	798719692	2945	2945	2945	2945	0
167	20250421	170500	798719692	2945	2945	2945	2945	0
168	20250421	170400	798719692	2945	2945	2945	2945	0
169	20250421	170300	798719692	2945	2945	2945	2945	0
170	20250421	170200	798719692	2945	2945	2945	2945	0
171	20250421	170100	798719692	2945	2945	2945	2945	0
172	20250421	170000	798719692	2945	2945	2945	2945	0
173	20250421	165900	798719692	2945	2945	2945	2945	0
174	20250421	165800	798719692	2945	2945	2945	2945	0
175	20250421	165700	798719692	2945	2945	2945	2945	0
176	20250421	165600	798719692	2945	2945	2945	2945	0
177	20250421	165500	798719692	2945	2945	2945	2945	0
178	20250421	165400	798719692	2945	2945	2945	2945	0
179	20250421	165300	798719692	2945	2945	2945	2945	0
180	20250421	165200	798719692	2945	2945	2945	2945	0
181	20250421	165100	798719692	2945	2945	2945	2945	0
182	20250421	165000	798719692	2945	2945	2945	2945	2729
183	20250421	164900	798719692	2945	2945	2945	2945	0
184	20250421	164800	798719692	2945	2945	2945	2945	0
185	20250421	164700	798719692	2945	2945	2945	2945	0
186	20250421	164600	798719692	2945	2945	2945	2945	0
187	20250421	164500	798719692	2945	2945	2945	2945	0
188	20250421	164400	798719692	2945	2945	2945	2945	0
189	20250421	164300	798719692	2945	2945	2945	2945	0
190	20250421	164200	798719692	2945	2945	2945	2945	0
191	20250421	164100	798719692	2945	2945	2945	2945	0
192	20250421	164000	798719692	2945	2945	2945	2945	0
193	20250421	163900	798719692	2945	2945	2945	2945	0
194	20250421	163800	798719692	2945	2945	2945	2945	0
195	20250421	163700	798719692	2945	2945	2945	2945	0
196	20250421	163600	798719692	2945	2945	2945	2945	0
197	20250421	163500	798719692	2945	2945	2945	2945	0
198	20250421	163400	798719692	2945	2945	2945	2945	0
199	20250421	163300	798719692	2945	2945	2945	2945	0
200	20250421	163200	798719692	2945	2945	2945	2945	0
201	20250421	163100	798719692	2945	2945	2945	2945	0
202	20250421	163000	798719692	2945	2945	2945	2945	0
203	20250421	162900	798719692	2945	2945	2945	2945	0
204	20250421	162800	798719692	2945	2945	2945	2945	0
205	20250421	162700	798719692	2945	2945	2945	2945	0
206	20250421	162600	798719692	2945	2945	2945	2945	0
207	20250421	162500	798719692	2945	2945	2945	2945	0
208	20250421	162400	798719692	2945	2945	2945	2945	0
209	20250421	162300	798719692	2945	2945	2945	2945	0
210	20250421	162200	798719692	2945	2945	2945	2945	0
211	20250421	162100	798719692	2945	2945	2945	2945	0
212	20250421	162000	798719692	2945	2945	2945	2945	2729
213	20250421	161900	798719692	2945	2945	2945	2945	0
214	20250421	161800	798719692	2945	2945	2945	2945	0
215	20250421	161700	798719692	2945	2945	2945	2945	0
216	20250421	161600	798719692	2945	2945	2945	2945	0
217	20250421	161500	798719692	2945	2945	2945	2945	0
218	20250421	161400	798719692	2945	2945	2945	2945	0
219	20250421	161300	798719692	2945	2945	2945	2945	0
220	20250421	161200	798719692	2945	2945	2945	2945	0
221	20250421	161100	798719692	2945	2945	2945	2945	0
222	20250421	161000	798719692	2945	2945	2945	2945	0
223	20250421	160900	798719692	2945	2945	2945	2945	0
224	20250421	160800	798719692	2945	2945	2945	2945	0
225	20250421	160700	798719692	2945	2945	2945	2945	0
226	20250421	160600	798719692	2945	2945	2945	2945	0
227	20250421	160500	798719692	2945	2945	2945	2945	0
228	20250421	160400	798719692	2945	2945	2945	2945	0
229	20250421	160300	798719692	2945	2945	2945	2945	0
230	20250421	160200	798719692	2945	2945	2945	2945	0
231	20250421	160100	798719692	2945	2945	2945	2945	0
232	20250421	160000	798719692	2945	2945	2945	2945	0
233	20250421	155900	798719692	2945	2945	2945	2945	0
234	20250421	155800	798719692	2945	2945	2945	2945	0
235	20250421	155700	798719692	2945	2945	2945	2945	0
236	20250421	155600	798719692	2945	2945	2945	2945	0
237	20250421	155500	798719692	2945	2945	2945	2945	0
238	20250421	155400	798719692	2945	2945	2945	2945	0
239	20250421	155300	798719692	2945	2945	2945	2945	0
240	20250421	155200	798719692	2945	2945	2945	2945	0
241	20250421	155100	798719692	2945	2945	2945	2945	0
242	20250421	155000	798719692	2945	2945	2945	2945	2729
243	20250421	154900	798719692	2945	2945	2945	2945	0
244	20250421	154800	798719692	2945	2945	2945	2945	0
245	20250421	154700	798719692	2945	2945	2945	2945	0
246	20250421	154600	798719692	2945	2945	2945	2945	0
247	20250421	154500	798719692	2945	2945	2945	2945	0
248	20250421	154400	798719692	2945	2945	2945	2945	0
249	20250421	154300	798719692	2945	2945	2945	2945	0
250	20250421	154200	798719692	2945	2945	2945	2945	0
251	20250421	154100	798719692	2945	2945	2945	2945	0
252	20250421	154000	798719692	2945	2945	2945	2945	0
253	20250421	153900	798719692	2945	2945	2945	2945	0
254	20250421	153800	798719692	2945	2945	2945	2945	0
255	20250421	153700	798719692	2945	2945	2945	2945	0
256	20250421	153600	798719692	2945	2945	2945	2945	0
257	20250421	153500	798719692	2945	2945	2945	2945	0
258	20250421	153400	798719692	2945	2945	2945	2945	0
259	20250421	153300	798719692	2945	2945	2945	2945	0
260	20250421	153200	798719692	2945	2945	2945	2945	0
261	20250421	153100	798719692	2945	2945	2945	2945	0
262	20250421	153000	798719692	2945	2945	2945	2945	2729
263	20250421	152900	790682787	2950	2950	2950	2950	0
264	20250421	152800	790682787	2950	2950	2950	2950	0
265	20250421	152700	790682787	2950	2950	2950	2950	0
266	20250421	152600	790682787	2950	2950	2950	2950	0
267	20250421	152500	790682787	2950	2950	2950	2950	0
268	20250421	152400	790682787	2950	2950	2950	2950	0
269	20250421	152300	790682787	2950	2950	2950	2950	0
270	20250421	152200	790682787	2950	2950	2950	2950	0
271	20250421	152100	790682787	2950	2950	2950	2950	0
272	20250421	152000	790682787	2950	2950	2950	2950	0
273	20250421	151900	790682787	2950	2950	2950	2935	783
274	20250421	151800	788376702	2950	2950	2950	2935	812
275	20250421	151700	785981447	2950	2950	2950	2935	2770
276	20250421	151600	777851162	2955	2955	2955	2955	0
277	20250421	151500	777851162	2955	2940	2955	2940	969
278	20250421	151400	775002287	2955	2940	2955	2935	17438
279	20250421	151300	723794352	2960	2960	2960	2960	20
280	20250421	151200	723735152	2960	2950	2960	2945	60242
281	20250421	151100	546318187	2950	2950	2950	2950	13
282	20250421	151000	546279837	2960	2955	2960	2955	922
283	20250421	150900	543554332	2945	2945	2945	2945	0
284	20250421	150800	543554332	2945	2945	2945	2945	0
285	20250421	150700	543554332	2945	2945	2945	2945	0
286	20250421	150600	543554332	2945	2950	2950	2945	150
287	20250421	150500	543112577	2955	2955	2955	2955	0
288	20250421	150400	543112577	2955	2950	2955	2950	302
289	20250421	150300	542221667	2955	2955	2955	2955	0
290	20250421	150200	542221667	2955	2950	2955	2945	18502
291	20250421	150100	487725772	2955	2955	2955	2955	4
292	20250421	150000	487713952	2955	2955	2955	2955	2
293	20250421	145900	487708042	2955	2955	2955	2955	2
294	20250421	145800	487702132	2955	2950	2955	2950	60
295	20250421	145700	487525092	2950	2950	2950	2950	0
296	20250421	145600	487525092	2950	2950	2950	2950	46
297	20250421	145500	487389392	2950	2950	2950	2950	38
298	20250421	145400	487277292	2950	2950	2950	2950	62
299	20250421	145300	487094392	2950	2950	2950	2950	0
300	20250421	145200	487094392	2950	2950	2950	2950	51
301	20250421	145100	486943942	2960	2960	2960	2960	0
302	20250421	145000	486943942	2960	2960	2960	2960	0
303	20250421	144900	486943942	2960	2960	2960	2960	0
304	20250421	144800	486943942	2960	2960	2960	2960	0
305	20250421	144700	486943942	2960	2960	2960	2960	0
306	20250421	144600	486943942	2960	2960	2960	2960	0
307	20250421	144500	486943942	2960	2960	2960	2960	200
308	20250421	144400	486351942	2950	2950	2950	2950	365
309	20250421	144300	485275192	2945	2945	2945	2945	0
310	20250421	144200	485275192	2945	2945	2945	2945	0
311	20250421	144100	485275192	2945	2945	2945	2945	89
312	20250421	144000	485013087	2950	2950	2950	2950	0
313	20250421	143900	485013087	2950	2955	2955	2950	75
314	20250421	143800	484791487	2955	2955	2955	2955	200
315	20250421	143700	484200487	2950	2950	2950	2950	259
316	20250421	143600	483436437	2950	2955	2955	2950	148
317	20250421	143500	482999777	2950	2950	2950	2950	62
318	20250421	143400	482816877	2950	2950	2950	2950	710
319	20250421	143300	480722377	2950	2950	2950	2950	0
320	20250421	143200	480722377	2950	2950	2950	2950	15
321	20250421	143100	480678127	2950	2950	2950	2950	35
322	20250421	143000	480574877	2950	2950	2950	2950	1
323	20250421	142900	480571927	2950	2950	2950	2950	0
324	20250421	142800	480571927	2950	2950	2950	2950	0
325	20250421	142700	480571927	2950	2950	2950	2950	1
326	20250421	142600	480568977	2945	2945	2945	2945	397
327	20250421	142500	479399812	2950	2950	2950	2950	0
328	20250421	142400	479399812	2950	2950	2950	2950	0
329	20250421	142300	479399812	2950	2950	2950	2950	0
330	20250421	142200	479399812	2950	2950	2950	2950	0
331	20250421	142100	479399812	2950	2950	2950	2950	998
332	20250421	142000	476455712	2950	2950	2950	2950	50
333	20250421	141900	476308212	2960	2960	2960	2960	0
334	20250421	141800	476308212	2960	2960	2960	2960	0
335	20250421	141700	476308212	2960	2960	2960	2960	1
336	20250421	141600	476305252	2960	2960	2960	2960	0
337	20250421	141500	476305252	2960	2960	2960	2960	50
338	20250421	141400	476157252	2960	2960	2960	2960	0
339	20250421	141300	476157252	2960	2960	2960	2960	60
340	20250421	141200	475979652	2965	2965	2965	2965	0
341	20250421	141100	475979652	2965	2965	2965	2965	0
342	20250421	141000	475979652	2965	2960	2965	2960	6362
343	20250421	140900	457147632	2960	2960	2960	2960	0
344	20250421	140800	457147632	2960	2960	2960	2960	50
345	20250421	140700	456999632	2960	2960	2960	2960	100
346	20250421	140600	456703632	2960	2950	2960	2950	308
347	20250421	140500	455795022	2950	2950	2950	2950	187
348	20250421	140400	455243372	2960	2960	2960	2960	55
349	20250421	140300	455080572	2960	2955	2960	2955	450
350	20250421	140200	453750002	2955	2955	2955	2955	0
351	20250421	140100	453750002	2955	2955	2955	2955	100
352	20250421	140000	453454502	2955	2955	2955	2955	187
353	20250421	135900	452901917	2945	2945	2945	2945	0
354	20250421	135800	452901917	2945	2945	2945	2945	0
355	20250421	135700	452901917	2945	2945	2945	2945	200
356	20250421	135600	452312917	2950	2950	2950	2950	0
357	20250421	135500	452312917	2950	2950	2950	2950	169
358	20250421	135400	451814367	2955	2950	2955	2950	502
359	20250421	135300	450333457	2950	2950	2950	2950	765
360	20250421	135200	448076707	2950	2950	2950	2950	1814
361	20250421	135100	442725407	2950	2950	2950	2950	1853
362	20250421	135000	437259057	2950	2950	2950	2950	20
363	20250421	134900	437200057	2945	2945	2945	2945	18
364	20250421	134800	437147047	2945	2945	2945	2945	9
365	20250421	134700	437120542	2940	2940	2940	2940	0
366	20250421	134600	437120542	2940	2940	2940	2940	0
367	20250421	134500	437120542	2940	2940	2940	2940	2
368	20250421	134400	437114662	2945	2945	2945	2945	0
369	20250421	134300	437114662	2945	2945	2945	2945	0
370	20250421	134200	437114662	2945	2945	2945	2945	25
371	20250421	134100	437041037	2950	2950	2950	2950	0
372	20250421	134000	437041037	2950	2950	2950	2950	50
373	20250421	133900	436893537	2935	2935	2935	2935	0
374	20250421	133800	436893537	2935	2935	2935	2935	0
375	20250421	133700	436893537	2935	2945	2945	2935	3043
376	20250421	133600	427943872	2950	2945	2950	2945	467
377	20250421	133500	426568307	2945	2945	2945	2945	532
378	20250421	133400	425001567	2950	2950	2950	2950	0
379	20250421	133300	425001567	2950	2950	2950	2950	0
380	20250421	133200	425001567	2950	2950	2950	2950	0
381	20250421	133100	425001567	2950	2950	2950	2950	0
382	20250421	133000	425001567	2950	2950	2950	2950	0
383	20250421	132900	425001567	2950	2945	2950	2945	100
384	20250421	132800	424707002	2950	2950	2950	2950	0
385	20250421	132700	424707002	2950	2950	2950	2950	0
386	20250421	132600	424707002	2950	2945	2950	2945	100
387	20250421	132500	424412247	2945	2945	2945	2945	300
388	20250421	132400	423528747	2945	2945	2945	2945	0
389	20250421	132300	423528747	2945	2945	2945	2945	0
390	20250421	132200	423528747	2945	2940	2945	2930	101
391	20250421	132100	423232022	2940	2940	2940	2940	491
392	20250421	132000	421788482	2945	2945	2945	2945	0
393	20250421	131900	421788482	2945	2945	2945	2945	4
394	20250421	131800	421776702	2945	2945	2945	2945	0
395	20250421	131700	421776702	2945	2945	2945	2945	0
396	20250421	131600	421776702	2945	2945	2945	2945	46
397	20250421	131500	421641232	2945	2945	2945	2945	0
398	20250421	131400	421641232	2945	2945	2945	2945	200
399	20250421	131300	421052232	2945	2945	2945	2945	0
400	20250421	131200	421052232	2945	2945	2945	2945	0
401	20250421	131100	421052232	2945	2940	2945	2940	200
402	20250421	131000	420463962	2935	2940	2940	2935	533
403	20250421	130900	418898607	2940	2940	2940	2940	101
404	20250421	130800	418601667	2940	2940	2940	2940	500
405	20250421	130700	417131667	2940	2940	2940	2940	0
406	20250421	130600	417131667	2940	2940	2940	2940	1
407	20250421	130500	417128727	2940	2940	2940	2940	5
408	20250421	130400	417114027	2940	2940	2940	2940	80
409	20250421	130300	416878827	2940	2940	2940	2940	150
410	20250421	130200	416437827	2935	2935	2935	2935	80
411	20250421	130100	416203027	2935	2935	2935	2935	0
412	20250421	130000	416203027	2935	2940	2940	2935	1125
413	20250421	125900	412901142	2935	2935	2935	2935	5
414	20250421	125800	412886467	2935	2935	2935	2935	620
415	20250421	125700	411066767	2930	2930	2930	2930	0
416	20250421	125600	411066767	2930	2930	2930	2930	0
417	20250421	125500	411066767	2930	2930	2930	2930	0
418	20250421	125400	411066767	2930	2930	2930	2930	0
419	20250421	125300	411066767	2930	2930	2930	2930	494
420	20250421	125200	409619347	2935	2935	2935	2935	0
421	20250421	125100	409619347	2935	2935	2935	2935	1
422	20250421	125000	409616412	2935	2935	2935	2935	50
423	20250421	124900	409469662	2935	2935	2935	2935	20
424	20250421	124800	409410962	2930	2930	2935	2930	997
425	20250421	124700	406489742	2935	2935	2935	2935	50
426	20250421	124600	406342992	2935	2935	2935	2935	100
427	20250421	124500	406049492	2930	2930	2930	2930	457
428	20250421	124400	404710482	2930	2930	2930	2930	0
429	20250421	124300	404710482	2930	2930	2930	2930	37
430	20250421	124200	404602072	2935	2935	2935	2935	0
431	20250421	124100	404602072	2935	2935	2935	2935	197
432	20250421	124000	404023877	2935	2935	2935	2935	0
433	20250421	123900	404023877	2935	2935	2935	2935	0
434	20250421	123800	404023877	2935	2935	2935	2935	0
435	20250421	123700	404023877	2935	2935	2935	2935	0
436	20250421	123600	404023877	2935	2935	2935	2935	0
437	20250421	123500	404023877	2935	2935	2935	2935	51
438	20250421	123400	403874192	2930	2930	2930	2930	0
439	20250421	123300	403874192	2930	2930	2930	2930	0
440	20250421	123200	403874192	2930	2935	2935	2930	1067
441	20250421	123100	400744987	2940	2945	2945	2940	6
442	20250421	123000	400727322	2945	2945	2945	2945	0
443	20250421	122900	400727322	2945	2945	2945	2945	2
444	20250421	122800	400721432	2945	2945	2945	2945	0
445	20250421	122700	400721432	2945	2945	2945	2945	0
446	20250421	122600	400721432	2945	2945	2945	2945	0
447	20250421	122500	400721432	2945	2945	2945	2945	649
448	20250421	122400	398810127	2940	2940	2940	2940	0
449	20250421	122300	398810127	2940	2940	2940	2940	0
450	20250421	122200	398810127	2940	2940	2940	2940	0
451	20250421	122100	398810127	2940	2940	2940	2940	0
452	20250421	122000	398810127	2940	2940	2940	2940	0
453	20250421	121900	398810127	2940	2940	2940	2940	0
454	20250421	121800	398810127	2940	2940	2940	2940	0
455	20250421	121700	398810127	2940	2940	2940	2940	200
456	20250421	121600	398222127	2930	2930	2930	2930	0
457	20250421	121500	398222127	2930	2930	2930	2930	0
458	20250421	121400	398222127	2930	2935	2935	2930	1786
459	20250421	121300	392984372	2950	2950	2950	2950	0
460	20250421	121200	392984372	2950	2950	2950	2950	0
461	20250421	121100	392984372	2950	2950	2950	2950	0
462	20250421	121000	392984372	2950	2950	2950	2950	0
463	20250421	120900	392984372	2950	2950	2950	2950	0
464	20250421	120800	392984372	2950	2950	2950	2950	0
465	20250421	120700	392984372	2950	2950	2950	2950	0
466	20250421	120600	392984372	2950	2950	2950	2950	0
467	20250421	120500	392984372	2950	2950	2950	2950	0
468	20250421	120400	392984372	2950	2950	2950	2950	0
469	20250421	120300	392984372	2950	2950	2950	2950	0
470	20250421	120200	392984372	2950	2950	2950	2950	0
471	20250421	120100	392984372	2950	2950	2950	2950	1
472	20250421	120000	392981422	2950	2950	2950	2950	2
473	20250421	115900	392975522	2935	2935	2935	2935	0
474	20250421	115800	392975522	2935	2935	2935	2935	50
475	20250421	115700	392828772	2930	2930	2930	2930	0
476	20250421	115600	392828772	2930	2935	2935	2930	1600
477	20250421	115500	388139762	2935	2935	2935	2935	0
478	20250421	115400	388139762	2935	2935	2935	2935	0
479	20250421	115300	388139762	2935	2950	2950	2935	206
480	20250421	115200	387535137	2935	2935	2935	2935	20
481	20250421	115100	387476437	2950	2950	2950	2950	0
482	20250421	115000	387476437	2950	2950	2950	2950	3
483	20250421	114900	387467587	2950	2950	2950	2950	0
484	20250421	114800	387467587	2950	2940	2950	2930	13899
485	20250421	114700	346728807	2945	2945	2945	2945	3
486	20250421	114600	346719972	2950	2950	2950	2950	0
487	20250421	114500	346719972	2950	2950	2950	2950	0
488	20250421	114400	346719972	2950	2955	2955	2950	4
489	20250421	114300	346708157	2960	2960	2960	2960	0
490	20250421	114200	346708157	2960	2960	2960	2960	0
491	20250421	114100	346708157	2960	2960	2960	2960	0
492	20250421	114000	346708157	2960	2955	2960	2955	100
493	20250421	113900	346412327	2960	2940	2960	2930	17471
494	20250421	113800	295208262	2950	2950	2950	2950	0
495	20250421	113700	295208262	2950	2950	2950	2950	0
496	20250421	113600	295208262	2950	2950	2950	2950	100
497	20250421	113500	294913262	2940	2940	2940	2940	0
498	20250421	113400	294913262	2940	2940	2940	2940	0
499	20250421	113300	294913262	2940	2940	2940	2940	0
500	20250421	113200	294913262	2940	2940	2940	2940	0
501	20250421	113100	294913262	2940	2945	2945	2940	500
502	20250421	113000	293443212	2940	2940	2940	2940	0
503	20250421	112900	293443212	2940	2935	2940	2935	605
504	20250421	112800	291667512	2940	2950	2950	2940	893
505	20250421	112700	289036102	2950	2950	2950	2950	0
506	20250421	112600	289036102	2950	2950	2950	2950	0
507	20250421	112500	289036102	2950	2950	2950	2950	100
508	20250421	112400	288741102	2945	2945	2945	2945	0
509	20250421	112300	288741102	2945	2945	2950	2945	762
510	20250421	112200	286496392	2950	2950	2950	2950	0
511	20250421	112100	286496392	2950	2950	2950	2950	0
512	20250421	112000	286496392	2950	2950	2950	2950	0
513	20250421	111900	286496392	2950	2950	2950	2950	2
514	20250421	111800	286490492	2945	2945	2945	2945	0
515	20250421	111700	286490492	2945	2940	2945	2940	1922
516	20250421	111600	280830312	2940	2940	2940	2940	0
517	20250421	111500	280830312	2940	2940	2940	2940	0
518	20250421	111400	280830312	2940	2945	2945	2940	59
519	20250421	111300	280656602	2940	2940	2940	2930	11511
520	20250421	111200	246920727	2945	2945	2945	2945	550
521	20250421	111100	245300977	2945	2945	2945	2945	0
522	20250421	111000	245300977	2945	2945	2945	2945	103
523	20250421	110900	244997642	2940	2940	2940	2940	2000
524	20250421	110800	239117642	2940	2940	2940	2940	302
525	20250421	110700	238229762	2945	2945	2945	2945	15
526	20250421	110600	238185587	2945	2945	2945	2945	0
527	20250421	110500	238185587	2945	2945	2945	2945	2
528	20250421	110400	238179697	2945	2940	2945	2930	1684
529	20250421	110300	233241182	2945	2945	2945	2945	0
530	20250421	110200	233241182	2945	2945	2945	2945	500
531	20250421	110100	231768682	2945	2945	2945	2945	0
532	20250421	110000	231768682	2945	2945	2945	2945	989
533	20250421	105900	228856077	2945	2945	2945	2945	0
534	20250421	105800	228856077	2945	2945	2945	2945	238
535	20250421	105700	228155167	2940	2940	2940	2940	0
536	20250421	105600	228155167	2940	2940	2940	2940	0
537	20250421	105500	228155167	2940	2940	2940	2940	0
538	20250421	105400	228155167	2940	2940	2940	2940	0
539	20250421	105300	228155167	2940	2940	2940	2940	0
540	20250421	105200	228155167	2940	2940	2940	2940	0
541	20250421	105100	228155167	2940	2940	2940	2940	0
542	20250421	105000	228155167	2940	2940	2950	2925	6357
543	20250421	104900	209533547	2955	2950	2955	2945	1381
544	20250421	104800	205459842	2945	2945	2945	2945	1188
545	20250421	104700	201961182	2945	2945	2945	2940	342
546	20250421	104600	200954477	2925	2940	2940	2925	10035
547	20250421	104500	171543787	2950	2950	2950	2950	263
548	20250421	104400	170767937	2945	2945	2945	2945	0
549	20250421	104300	170767937	2945	2945	2945	2945	1308
550	20250421	104200	166915877	2945	2945	2945	2945	310
551	20250421	104100	166002927	2935	2935	2935	2935	0
552	20250421	104000	166002927	2935	2940	2940	2935	2009
553	20250421	103900	160106242	2940	2940	2940	2940	46
554	20250421	103800	159971002	2940	2940	2940	2940	62
555	20250421	103700	159788722	2940	2935	2940	2935	923
556	20250421	103600	157077042	2935	2945	2945	2935	3114
557	20250421	103500	147933657	2945	2945	2945	2945	72
558	20250421	103400	147721617	2940	2945	2945	2940	19
559	20250421	103300	147665722	2945	2945	2945	2945	3
560	20250421	103200	147656887	2940	2940	2940	2940	171
561	20250421	103100	147154147	2940	2940	2940	2935	567
562	20250421	103000	145487922	2950	2950	2950	2950	0
563	20250421	102900	145487922	2950	2950	2950	2950	0
564	20250421	102800	145487922	2950	2950	2950	2950	0
565	20250421	102700	145487922	2950	2950	2950	2950	0
566	20250421	102600	145487922	2950	2940	2950	2940	189
567	20250421	102500	144931497	2940	2945	2945	2940	6486
568	20250421	102400	125862562	2945	2945	2945	2940	383
569	20250421	102300	124734632	2940	2940	2940	2940	0
570	20250421	102200	124734632	2940	2940	2940	2940	0
571	20250421	102100	124734632	2940	2945	2945	2940	816
572	20250421	102000	122335587	2945	2950	2950	2945	176
573	20250421	101900	121817022	2940	2940	2940	2940	572
574	20250421	101800	120135342	2950	2950	2950	2940	779
575	20250421	101700	117841162	2950	2950	2950	2950	0
576	20250421	101600	117841162	2950	2950	2950	2950	4
577	20250421	101500	117829362	2950	2950	2950	2950	375
578	20250421	101400	116723112	2940	2940	2940	2940	300
579	20250421	101300	115841112	2940	2940	2940	2940	0
580	20250421	101200	115841112	2940	2940	2940	2940	586
581	20250421	101100	114118272	2955	2955	2955	2955	1
582	20250421	101000	114115317	2940	2960	2960	2940	6192
583	20250421	100900	95881752	2950	2950	2950	2950	0
584	20250421	100800	95881752	2950	2950	2950	2950	0
585	20250421	100700	95881752	2950	2965	2965	2950	261
586	20250421	100600	95111142	2970	2970	2970	2970	0
587	20250421	100500	95111142	2970	2970	2970	2970	0
588	20250421	100400	95111142	2970	2970	2970	2970	0
589	20250421	100300	95111142	2970	2970	2970	2970	7
590	20250421	100200	95090352	2970	2970	2970	2970	3
591	20250421	100100	95081442	2960	2950	2960	2950	3107
592	20250421	100000	85901857	2950	2950	2950	2950	0
593	20250421	095900	85901857	2950	2950	2950	2950	31
594	20250421	095800	85810407	2950	2950	2950	2950	0
595	20250421	095700	85810407	2950	2950	2950	2950	593
596	20250421	095600	84061057	2950	2955	2955	2950	217
597	20250421	095500	83420857	2955	2950	2955	2950	178
598	20250421	095400	82895642	2955	2955	2955	2955	6
599	20250421	095300	82877912	2955	2955	2955	2955	0
600	20250421	095200	82877912	2955	2955	2960	2955	47
601	20250421	095100	82738947	2955	2960	2960	2950	1241
602	20250421	095000	79077787	2960	2960	2960	2960	12
603	20250421	094900	79042267	2955	2965	2965	2955	2505
604	20250421	094800	71637062	2965	2965	2965	2965	6
605	20250421	094700	71619272	2970	2970	2970	2970	0
606	20250421	094600	71619272	2970	2970	2970	2970	200
607	20250421	094500	71025272	2970	2970	2970	2970	3
608	20250421	094400	71016362	2965	2970	2970	2965	1048
609	20250421	094300	67904277	2975	2975	2975	2975	0
610	20250421	094200	67904277	2975	2977	2977	2975	51
611	20250421	094100	67752550	2980	2980	2980	2980	0
612	20250421	094000	67752550	2980	2980	2980	2980	0
613	20250421	093900	67752550	2980	2980	2980	2980	7
614	20250421	093800	67731690	2980	2980	2980	2980	33
615	20250421	093700	67633350	2970	2980	2980	2970	819
616	20250421	093600	65197545	2985	2985	2985	2985	0
617	20250421	093500	65197545	2985	2990	2990	2985	346
618	20250421	093400	64163235	2985	2985	2985	2985	38
619	20250421	093300	64049805	2995	2985	2995	2985	793
620	20250421	093200	61681835	2990	2990	2990	2990	152
621	20250421	093100	61227355	2985	2985	2985	2985	1516
622	20250421	093000	56702095	2985	2985	2985	2985	2
623	20250421	092900	56696125	2980	2980	2980	2980	0
624	20250421	092800	56696125	2980	2975	2980	2975	654
625	20250421	092700	54748010	2965	2965	2965	2965	763
626	20250421	092600	52485715	2970	2970	2970	2970	500
627	20250421	092500	51000715	2970	2970	2970	2970	0
628	20250421	092400	51000715	2970	2955	2970	2950	1237
629	20250421	092300	47343890	2970	2955	2970	2950	1003
630	20250421	092200	44380525	2965	2965	2965	2965	1000
631	20250421	092100	41415525	2965	2965	2965	2965	800
632	20250421	092000	39043525	2960	2965	2965	2960	1742
633	20250421	091900	33886205	2965	2965	2965	2965	399
634	20250421	091800	32703170	2965	2975	2975	2965	806
635	20250421	091700	30311525	2975	2975	2975	2975	0
636	20250421	091600	30311525	2975	2975	2975	2975	0
637	20250421	091500	30311525	2975	2975	2975	2975	1
638	20250421	091400	30308550	2960	2965	2965	2960	500
639	20250421	091300	28827985	2975	2975	2975	2975	0
640	20250421	091200	28827985	2975	2980	2980	2960	2083
641	20250421	091100	22655710	2985	2985	2985	2985	1
642	20250421	091000	22652725	2980	2980	2980	2980	17
643	20250421	090900	22602065	2980	2980	2980	2980	0
644	20250421	090800	22602065	2980	2985	2990	2980	156
645	20250421	090700	22136595	2965	2965	2965	2965	0
646	20250421	090600	22136595	2965	2965	2965	2965	80
647	20250421	090500	21899395	2960	2995	2995	2955	1353
648	20250421	090400	17897715	2995	2965	2995	2965	1116
649	20250421	090300	14588745	2965	2970	2970	2965	836
650	20250421	090200	12108455	2950	2985	2985	2950	198
651	20250421	090100	11519765	2990	3000	3000	2990	648
652	20250421	090000	9578655	3015	3015	3015	3015	3177