KissMeData/080010/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193600	24504960	5280	5280	5280	5280	165
3	20250421	193500	24504960	5280	5280	5280	5280	0
4	20250421	193400	24504960	5280	5280	5280	5280	0
5	20250421	193300	24504960	5280	5280	5280	5280	0
6	20250421	193200	24504960	5280	5280	5280	5280	0
7	20250421	193100	24504960	5280	5280	5280	5280	0
8	20250421	193000	24504960	5280	5280	5280	5280	0
9	20250421	192900	24504960	5280	5280	5280	5280	0
10	20250421	192800	24504960	5280	5280	5280	5280	0
11	20250421	192700	24504960	5280	5280	5280	5280	0
12	20250421	192600	24504960	5280	5280	5280	5280	0
13	20250421	192500	24504960	5280	5280	5280	5280	0
14	20250421	192400	24504960	5280	5280	5280	5280	0
15	20250421	192300	24504960	5280	5280	5280	5280	0
16	20250421	192200	24504960	5280	5280	5280	5280	0
17	20250421	192100	24504960	5280	5280	5280	5280	0
18	20250421	192000	24504960	5280	5280	5280	5280	0
19	20250421	191900	24504960	5280	5280	5280	5280	0
20	20250421	191800	24504960	5280	5280	5280	5280	0
21	20250421	191700	24504960	5280	5280	5280	5280	0
22	20250421	191600	24504960	5280	5280	5280	5280	0
23	20250421	191500	24504960	5280	5280	5280	5280	0
24	20250421	191400	24504960	5280	5280	5280	5280	0
25	20250421	191300	24504960	5280	5280	5280	5280	0
26	20250421	191200	24504960	5280	5280	5280	5280	0
27	20250421	191100	24504960	5280	5280	5280	5280	0
28	20250421	191000	24504960	5280	5280	5280	5280	0
29	20250421	190900	24504960	5280	5280	5280	5280	0
30	20250421	190800	24504960	5280	5280	5280	5280	0
31	20250421	190700	24504960	5280	5280	5280	5280	0
32	20250421	190600	24504960	5280	5280	5280	5280	165
33	20250421	190500	24504960	5280	5280	5280	5280	0
34	20250421	190400	24504960	5280	5280	5280	5280	0
35	20250421	190300	24504960	5280	5280	5280	5280	0
36	20250421	190200	24504960	5280	5280	5280	5280	0
37	20250421	190100	24504960	5280	5280	5280	5280	0
38	20250421	190000	24504960	5280	5280	5280	5280	0
39	20250421	185900	24504960	5280	5280	5280	5280	0
40	20250421	185800	24504960	5280	5280	5280	5280	0
41	20250421	185700	24504960	5280	5280	5280	5280	0
42	20250421	185600	24504960	5280	5280	5280	5280	0
43	20250421	185500	24504960	5280	5280	5280	5280	0
44	20250421	185400	24504960	5280	5280	5280	5280	0
45	20250421	185300	24504960	5280	5280	5280	5280	0
46	20250421	185200	24504960	5280	5280	5280	5280	0
47	20250421	185100	24504960	5280	5280	5280	5280	0
48	20250421	185000	24504960	5280	5280	5280	5280	0
49	20250421	184900	24504960	5280	5280	5280	5280	0
50	20250421	184800	24504960	5280	5280	5280	5280	0
51	20250421	184700	24504960	5280	5280	5280	5280	0
52	20250421	184600	24504960	5280	5280	5280	5280	0
53	20250421	184500	24504960	5280	5280	5280	5280	0
54	20250421	184400	24504960	5280	5280	5280	5280	0
55	20250421	184300	24504960	5280	5280	5280	5280	0
56	20250421	184200	24504960	5280	5280	5280	5280	0
57	20250421	184100	24504960	5280	5280	5280	5280	0
58	20250421	184000	24504960	5280	5280	5280	5280	0
59	20250421	183900	24504960	5280	5280	5280	5280	0
60	20250421	183800	24504960	5280	5280	5280	5280	0
61	20250421	183700	24504960	5280	5280	5280	5280	0
62	20250421	183600	24504960	5280	5280	5280	5280	165
63	20250421	183500	24504960	5280	5280	5280	5280	0
64	20250421	183400	24504960	5280	5280	5280	5280	0
65	20250421	183300	24504960	5280	5280	5280	5280	0
66	20250421	183200	24504960	5280	5280	5280	5280	0
67	20250421	183100	24504960	5280	5280	5280	5280	0
68	20250421	183000	24504960	5280	5280	5280	5280	0
69	20250421	182900	24504960	5280	5280	5280	5280	0
70	20250421	182800	24504960	5280	5280	5280	5280	0
71	20250421	182700	24504960	5280	5280	5280	5280	0
72	20250421	182600	24504960	5280	5280	5280	5280	0
73	20250421	182500	24504960	5280	5280	5280	5280	0
74	20250421	182400	24504960	5280	5280	5280	5280	0
75	20250421	182300	24504960	5280	5280	5280	5280	0
76	20250421	182200	24504960	5280	5280	5280	5280	0
77	20250421	182100	24504960	5280	5280	5280	5280	0
78	20250421	182000	24504960	5280	5280	5280	5280	0
79	20250421	181900	24504960	5280	5280	5280	5280	0
80	20250421	181800	24504960	5280	5280	5280	5280	0
81	20250421	181700	24504960	5280	5280	5280	5280	0
82	20250421	181600	24504960	5280	5280	5280	5280	0
83	20250421	181500	24504960	5280	5280	5280	5280	0
84	20250421	181400	24504960	5280	5280	5280	5280	0
85	20250421	181300	24504960	5280	5280	5280	5280	0
86	20250421	181200	24504960	5280	5280	5280	5280	0
87	20250421	181100	24504960	5280	5280	5280	5280	0
88	20250421	181000	24504960	5280	5280	5280	5280	0
89	20250421	180900	24504960	5280	5280	5280	5280	0
90	20250421	180800	24504960	5280	5280	5280	5280	0
91	20250421	180700	24504960	5280	5280	5280	5280	0
92	20250421	180600	24504960	5280	5280	5280	5280	165
93	20250421	180500	24504960	5280	5280	5280	5280	0
94	20250421	180400	24504960	5280	5280	5280	5280	0
95	20250421	180300	24504960	5280	5280	5280	5280	0
96	20250421	180200	24504960	5280	5280	5280	5280	0
97	20250421	180100	24504960	5280	5280	5280	5280	0
98	20250421	180000	24504960	5280	5280	5280	5280	0
99	20250421	175900	24504960	5280	5280	5280	5280	0
100	20250421	175800	24504960	5280	5280	5280	5280	0
101	20250421	175700	24504960	5280	5280	5280	5280	0
102	20250421	175600	24504960	5280	5280	5280	5280	0
103	20250421	175500	24504960	5280	5280	5280	5280	0
104	20250421	175400	24504960	5280	5280	5280	5280	0
105	20250421	175300	24504960	5280	5280	5280	5280	0
106	20250421	175200	24504960	5280	5280	5280	5280	0
107	20250421	175100	24504960	5280	5280	5280	5280	0
108	20250421	175000	24504960	5280	5280	5280	5280	0
109	20250421	174900	24504960	5280	5280	5280	5280	0
110	20250421	174800	24504960	5280	5280	5280	5280	0
111	20250421	174700	24504960	5280	5280	5280	5280	0
112	20250421	174600	24504960	5280	5280	5280	5280	0
113	20250421	174500	24504960	5280	5280	5280	5280	0
114	20250421	174400	24504960	5280	5280	5280	5280	0
115	20250421	174300	24504960	5280	5280	5280	5280	0
116	20250421	174200	24504960	5280	5280	5280	5280	0
117	20250421	174100	24504960	5280	5280	5280	5280	0
118	20250421	174000	24504960	5280	5280	5280	5280	0
119	20250421	173900	24504960	5280	5280	5280	5280	0
120	20250421	173800	24504960	5280	5280	5280	5280	0
121	20250421	173700	24504960	5280	5280	5280	5280	0
122	20250421	173600	24504960	5280	5280	5280	5280	165
123	20250421	173500	24504960	5280	5280	5280	5280	0
124	20250421	173400	24504960	5280	5280	5280	5280	0
125	20250421	173300	24504960	5280	5280	5280	5280	0
126	20250421	173200	24504960	5280	5280	5280	5280	0
127	20250421	173100	24504960	5280	5280	5280	5280	0
128	20250421	173000	24504960	5280	5280	5280	5280	0
129	20250421	172900	24504960	5280	5280	5280	5280	0
130	20250421	172800	24504960	5280	5280	5280	5280	0
131	20250421	172700	24504960	5280	5280	5280	5280	0
132	20250421	172600	24504960	5280	5280	5280	5280	0
133	20250421	172500	24504960	5280	5280	5280	5280	0
134	20250421	172400	24504960	5280	5280	5280	5280	0
135	20250421	172300	24504960	5280	5280	5280	5280	0
136	20250421	172200	24504960	5280	5280	5280	5280	0
137	20250421	172100	24504960	5280	5280	5280	5280	0
138	20250421	172000	24504960	5280	5280	5280	5280	0
139	20250421	171900	24504960	5280	5280	5280	5280	0
140	20250421	171800	24504960	5280	5280	5280	5280	0
141	20250421	171700	24504960	5280	5280	5280	5280	0
142	20250421	171600	24504960	5280	5280	5280	5280	0
143	20250421	171500	24504960	5280	5280	5280	5280	0
144	20250421	171400	24504960	5280	5280	5280	5280	0
145	20250421	171300	24504960	5280	5280	5280	5280	0
146	20250421	171200	24504960	5280	5280	5280	5280	0
147	20250421	171100	24504960	5280	5280	5280	5280	0
148	20250421	171000	24504960	5280	5280	5280	5280	0
149	20250421	170900	24504960	5280	5280	5280	5280	0
150	20250421	170800	24504960	5280	5280	5280	5280	0
151	20250421	170700	24504960	5280	5280	5280	5280	0
152	20250421	170600	24504960	5280	5280	5280	5280	165
153	20250421	170500	24504960	5280	5280	5280	5280	0
154	20250421	170400	24504960	5280	5280	5280	5280	0
155	20250421	170300	24504960	5280	5280	5280	5280	0
156	20250421	170200	24504960	5280	5280	5280	5280	0
157	20250421	170100	24504960	5280	5280	5280	5280	0
158	20250421	170000	24504960	5280	5280	5280	5280	0
159	20250421	165900	24504960	5280	5280	5280	5280	0
160	20250421	165800	24504960	5280	5280	5280	5280	0
161	20250421	165700	24504960	5280	5280	5280	5280	0
162	20250421	165600	24504960	5280	5280	5280	5280	0
163	20250421	165500	24504960	5280	5280	5280	5280	0
164	20250421	165400	24504960	5280	5280	5280	5280	0
165	20250421	165300	24504960	5280	5280	5280	5280	0
166	20250421	165200	24504960	5280	5280	5280	5280	0
167	20250421	165100	24504960	5280	5280	5280	5280	0
168	20250421	165000	24504960	5280	5280	5280	5280	0
169	20250421	164900	24504960	5280	5280	5280	5280	0
170	20250421	164800	24504960	5280	5280	5280	5280	0
171	20250421	164700	24504960	5280	5280	5280	5280	0
172	20250421	164600	24504960	5280	5280	5280	5280	0
173	20250421	164500	24504960	5280	5280	5280	5280	0
174	20250421	164400	24504960	5280	5280	5280	5280	0
175	20250421	164300	24504960	5280	5280	5280	5280	0
176	20250421	164200	24504960	5280	5280	5280	5280	0
177	20250421	164100	24504960	5280	5280	5280	5280	0
178	20250421	164000	24504960	5280	5280	5280	5280	0
179	20250421	163900	24504960	5280	5280	5280	5280	0
180	20250421	163800	24504960	5280	5280	5280	5280	0
181	20250421	163700	24504960	5280	5280	5280	5280	0
182	20250421	163600	24504960	5280	5280	5280	5280	165
183	20250421	163500	24504960	5280	5280	5280	5280	0
184	20250421	163400	24504960	5280	5280	5280	5280	0
185	20250421	163300	24504960	5280	5280	5280	5280	0
186	20250421	163200	24504960	5280	5280	5280	5280	0
187	20250421	163100	24504960	5280	5280	5280	5280	0
188	20250421	163000	24504960	5280	5280	5280	5280	0
189	20250421	162900	24504960	5280	5280	5280	5280	0
190	20250421	162800	24504960	5280	5280	5280	5280	0
191	20250421	162700	24504960	5280	5280	5280	5280	0
192	20250421	162600	24504960	5280	5280	5280	5280	0
193	20250421	162500	24504960	5280	5280	5280	5280	0
194	20250421	162400	24504960	5280	5280	5280	5280	0
195	20250421	162300	24504960	5280	5280	5280	5280	0
196	20250421	162200	24504960	5280	5280	5280	5280	0
197	20250421	162100	24504960	5280	5280	5280	5280	0
198	20250421	162000	24504960	5280	5280	5280	5280	0
199	20250421	161900	24504960	5280	5280	5280	5280	0
200	20250421	161800	24504960	5280	5280	5280	5280	0
201	20250421	161700	24504960	5280	5280	5280	5280	0
202	20250421	161600	24504960	5280	5280	5280	5280	0
203	20250421	161500	24504960	5280	5280	5280	5280	0
204	20250421	161400	24504960	5280	5280	5280	5280	0
205	20250421	161300	24504960	5280	5280	5280	5280	0
206	20250421	161200	24504960	5280	5280	5280	5280	0
207	20250421	161100	24504960	5280	5280	5280	5280	0
208	20250421	161000	24504960	5280	5280	5280	5280	0
209	20250421	160900	24504960	5280	5280	5280	5280	0
210	20250421	160800	24504960	5280	5280	5280	5280	0
211	20250421	160700	24504960	5280	5280	5280	5280	0
212	20250421	160600	24504960	5280	5280	5280	5280	165
213	20250421	160500	24504960	5280	5280	5280	5280	0
214	20250421	160400	24504960	5280	5280	5280	5280	0
215	20250421	160300	24504960	5280	5280	5280	5280	0
216	20250421	160200	24504960	5280	5280	5280	5280	0
217	20250421	160100	24504960	5280	5280	5280	5280	0
218	20250421	160000	24504960	5280	5280	5280	5280	0
219	20250421	155900	24504960	5280	5280	5280	5280	0
220	20250421	155800	24504960	5280	5280	5280	5280	0
221	20250421	155700	24504960	5280	5280	5280	5280	0
222	20250421	155600	24504960	5280	5280	5280	5280	0
223	20250421	155500	24504960	5280	5280	5280	5280	0
224	20250421	155400	24504960	5280	5280	5280	5280	0
225	20250421	155300	24504960	5280	5280	5280	5280	0
226	20250421	155200	24504960	5280	5280	5280	5280	0
227	20250421	155100	24504960	5280	5280	5280	5280	0
228	20250421	155000	24504960	5280	5280	5280	5280	0
229	20250421	154900	24504960	5280	5280	5280	5280	0
230	20250421	154800	24504960	5280	5280	5280	5280	0
231	20250421	154700	24504960	5280	5280	5280	5280	0
232	20250421	154600	24504960	5280	5280	5280	5280	0
233	20250421	154500	24504960	5280	5280	5280	5280	0
234	20250421	154400	24504960	5280	5280	5280	5280	0
235	20250421	154300	24504960	5280	5280	5280	5280	0
236	20250421	154200	24504960	5280	5280	5280	5280	0
237	20250421	154100	24504960	5280	5280	5280	5280	0
238	20250421	154000	24504960	5280	5280	5280	5280	0
239	20250421	153900	24504960	5280	5280	5280	5280	0
240	20250421	153800	24504960	5280	5280	5280	5280	0
241	20250421	153700	24504960	5280	5280	5280	5280	0
242	20250421	153600	24504960	5280	5280	5280	5280	165
243	20250421	153500	24504960	5280	5280	5280	5280	0
244	20250421	153400	24504960	5280	5280	5280	5280	0
245	20250421	153300	24504960	5280	5280	5280	5280	0
246	20250421	153200	24504960	5280	5280	5280	5280	0
247	20250421	153100	24504960	5280	5280	5280	5280	0
248	20250421	153000	24504960	5280	5280	5280	5280	165
249	20250421	152900	23633760	5290	5290	5290	5290	0
250	20250421	152800	23633760	5290	5290	5290	5290	0
251	20250421	152700	23633760	5290	5290	5290	5290	0
252	20250421	152600	23633760	5290	5290	5290	5290	0
253	20250421	152500	23633760	5290	5290	5290	5290	0
254	20250421	152400	23633760	5290	5290	5290	5290	0
255	20250421	152300	23633760	5290	5290	5290	5290	0
256	20250421	152200	23633760	5290	5290	5290	5290	0
257	20250421	152100	23633760	5290	5290	5290	5290	0
258	20250421	152000	23633760	5290	5290	5290	5290	0
259	20250421	151900	23633760	5290	5290	5290	5290	0
260	20250421	151800	23633760	5290	5290	5290	5290	0
261	20250421	151700	23633760	5290	5290	5290	5290	0
262	20250421	151600	23633760	5290	5290	5290	5290	0
263	20250421	151500	23633760	5290	5290	5290	5290	0
264	20250421	151400	23633760	5290	5290	5290	5290	0
265	20250421	151300	23633760	5290	5290	5290	5290	0
266	20250421	151200	23633760	5290	5290	5290	5290	0
267	20250421	151100	23633760	5290	5290	5290	5290	0
268	20250421	151000	23633760	5290	5290	5290	5290	0
269	20250421	150900	23633760	5290	5290	5290	5290	0
270	20250421	150800	23633760	5290	5290	5290	5290	0
271	20250421	150700	23633760	5290	5290	5290	5290	0
272	20250421	150600	23633760	5290	5290	5290	5290	0
273	20250421	150500	23633760	5290	5290	5290	5290	1
274	20250421	150400	23628470	5290	5290	5290	5290	0
275	20250421	150300	23628470	5290	5290	5290	5290	0
276	20250421	150200	23628470	5290	5290	5290	5290	0
277	20250421	150100	23628470	5290	5290	5290	5290	0
278	20250421	150000	23628470	5290	5290	5290	5290	0
279	20250421	145900	23628470	5290	5290	5290	5290	0
280	20250421	145800	23628470	5290	5290	5290	5290	0
281	20250421	145700	23628470	5290	5290	5290	5290	0
282	20250421	145600	23628470	5290	5290	5290	5290	1
283	20250421	145500	23623180	5290	5290	5290	5290	0
284	20250421	145400	23623180	5290	5290	5290	5290	0
285	20250421	145300	23623180	5290	5290	5290	5290	0
286	20250421	145200	23623180	5290	5290	5290	5290	0
287	20250421	145100	23623180	5290	5290	5290	5290	1
288	20250421	145000	23617890	5290	5290	5290	5290	0
289	20250421	144900	23617890	5290	5290	5290	5290	0
290	20250421	144800	23617890	5290	5290	5290	5290	0
291	20250421	144700	23617890	5290	5290	5290	5290	0
292	20250421	144600	23617890	5290	5290	5290	5290	1
293	20250421	144500	23612600	5290	5290	5290	5290	0
294	20250421	144400	23612600	5290	5290	5290	5290	0
295	20250421	144300	23612600	5290	5290	5290	5290	0
296	20250421	144200	23612600	5290	5290	5290	5290	1
297	20250421	144100	23607310	5280	5280	5280	5280	0
298	20250421	144000	23607310	5280	5280	5280	5280	0
299	20250421	143900	23607310	5280	5280	5280	5280	0
300	20250421	143800	23607310	5280	5280	5280	5280	0
301	20250421	143700	23607310	5280	5280	5280	5280	0
302	20250421	143600	23607310	5280	5280	5280	5280	0
303	20250421	143500	23607310	5280	5280	5280	5280	0
304	20250421	143400	23607310	5280	5280	5280	5280	0
305	20250421	143300	23607310	5280	5280	5280	5280	55
306	20250421	143200	23316910	5280	5280	5280	5280	0
307	20250421	143100	23316910	5280	5280	5280	5280	1
308	20250421	143000	23311630	5280	5280	5280	5280	0
309	20250421	142900	23311630	5280	5280	5280	5280	2
310	20250421	142800	23301070	5280	5280	5280	5280	0
311	20250421	142700	23301070	5280	5280	5280	5280	0
312	20250421	142600	23301070	5280	5280	5280	5280	0
313	20250421	142500	23301070	5280	5280	5280	5280	0
314	20250421	142400	23301070	5280	5280	5280	5280	0
315	20250421	142300	23301070	5280	5280	5280	5280	0
316	20250421	142200	23301070	5280	5280	5280	5280	0
317	20250421	142100	23301070	5280	5280	5280	5280	5
318	20250421	142000	23274670	5280	5280	5280	5280	0
319	20250421	141900	23274670	5280	5280	5280	5280	0
320	20250421	141800	23274670	5280	5280	5280	5280	1
321	20250421	141700	23269390	5280	5280	5280	5280	0
322	20250421	141600	23269390	5280	5280	5280	5280	0
323	20250421	141500	23269390	5280	5280	5280	5280	0
324	20250421	141400	23269390	5280	5280	5280	5280	0
325	20250421	141300	23269390	5280	5280	5280	5280	0
326	20250421	141200	23269390	5280	5280	5280	5280	0
327	20250421	141100	23269390	5280	5280	5280	5280	1
328	20250421	141000	23264110	5280	5280	5280	5280	0
329	20250421	140900	23264110	5280	5280	5280	5280	0
330	20250421	140800	23264110	5280	5280	5280	5280	0
331	20250421	140700	23264110	5280	5280	5280	5280	1
332	20250421	140600	23258830	5280	5280	5280	5280	0
333	20250421	140500	23258830	5280	5280	5280	5280	0
334	20250421	140400	23258830	5280	5280	5280	5280	0
335	20250421	140300	23258830	5280	5280	5280	5280	0
336	20250421	140200	23258830	5280	5280	5280	5280	0
337	20250421	140100	23258830	5280	5280	5280	5280	1
338	20250421	140000	23253550	5280	5280	5280	5280	0
339	20250421	135900	23253550	5280	5280	5280	5280	2
340	20250421	135800	23242990	5280	5280	5280	5280	0
341	20250421	135700	23242990	5280	5280	5280	5280	0
342	20250421	135600	23242990	5280	5280	5280	5280	0
343	20250421	135500	23242990	5280	5280	5280	5280	0
344	20250421	135400	23242990	5280	5280	5280	5280	0
345	20250421	135300	23242990	5280	5280	5280	5280	0
346	20250421	135200	23242990	5280	5280	5280	5280	0
347	20250421	135100	23242990	5280	5280	5280	5280	0
348	20250421	135000	23242990	5280	5280	5280	5280	0
349	20250421	134900	23242990	5280	5280	5280	5280	0
350	20250421	134800	23242990	5280	5280	5280	5280	0
351	20250421	134700	23242990	5280	5280	5280	5280	2
352	20250421	134600	23232430	5280	5280	5280	5280	0
353	20250421	134500	23232430	5280	5280	5280	5280	0
354	20250421	134400	23232430	5280	5280	5280	5280	0
355	20250421	134300	23232430	5280	5280	5280	5280	0
356	20250421	134200	23232430	5280	5280	5280	5280	0
357	20250421	134100	23232430	5280	5280	5280	5280	0
358	20250421	134000	23232430	5280	5280	5280	5280	0
359	20250421	133900	23232430	5280	5280	5280	5280	0
360	20250421	133800	23232430	5280	5280	5280	5280	0
361	20250421	133700	23232430	5280	5280	5280	5280	0
362	20250421	133600	23232430	5280	5280	5280	5280	1
363	20250421	133500	23227150	5280	5280	5280	5280	0
364	20250421	133400	23227150	5280	5280	5280	5280	0
365	20250421	133300	23227150	5280	5280	5280	5280	0
366	20250421	133200	23227150	5280	5280	5280	5280	50
367	20250421	133100	22963150	5280	5280	5280	5280	1
368	20250421	133000	22957870	5280	5280	5280	5280	0
369	20250421	132900	22957870	5280	5280	5280	5280	0
370	20250421	132800	22957870	5280	5280	5280	5280	0
371	20250421	132700	22957870	5280	5280	5280	5280	0
372	20250421	132600	22957870	5280	5280	5280	5280	1
373	20250421	132500	22952590	5280	5280	5280	5280	0
374	20250421	132400	22952590	5280	5280	5280	5280	0
375	20250421	132300	22952590	5280	5280	5280	5280	0
376	20250421	132200	22952590	5280	5280	5280	5280	43
377	20250421	132100	22725550	5280	5280	5280	5280	1
378	20250421	132000	22720270	5280	5280	5280	5280	0
379	20250421	131900	22720270	5280	5280	5280	5280	0
380	20250421	131800	22720270	5280	5280	5280	5280	0
381	20250421	131700	22720270	5280	5280	5280	5280	1
382	20250421	131600	22714990	5280	5280	5280	5280	0
383	20250421	131500	22714990	5280	5280	5280	5280	0
384	20250421	131400	22714990	5280	5280	5280	5280	0
385	20250421	131300	22714990	5280	5280	5280	5280	0
386	20250421	131200	22714990	5280	5280	5280	5280	0
387	20250421	131100	22714990	5280	5280	5280	5280	2
388	20250421	131000	22704430	5280	5280	5280	5280	0
389	20250421	130900	22704430	5280	5280	5280	5280	0
390	20250421	130800	22704430	5280	5280	5280	5280	0
391	20250421	130700	22704430	5280	5280	5280	5280	0
392	20250421	130600	22704430	5280	5280	5280	5280	0
393	20250421	130500	22704430	5280	5280	5280	5280	0
394	20250421	130400	22704430	5280	5280	5280	5280	0
395	20250421	130300	22704430	5280	5280	5280	5280	0
396	20250421	130200	22704430	5280	5280	5280	5280	0
397	20250421	130100	22704430	5280	5280	5280	5280	18
398	20250421	130000	22609390	5290	5290	5290	5290	0
399	20250421	125900	22609390	5290	5290	5290	5290	0
400	20250421	125800	22609390	5290	5290	5290	5290	0
401	20250421	125700	22609390	5290	5290	5290	5290	0
402	20250421	125600	22609390	5290	5290	5290	5290	0
403	20250421	125500	22609390	5290	5290	5290	5290	0
404	20250421	125400	22609390	5290	5290	5290	5290	0
405	20250421	125300	22609390	5290	5290	5290	5290	0
406	20250421	125200	22609390	5290	5290	5290	5290	0
407	20250421	125100	22609390	5290	5290	5290	5290	0
408	20250421	125000	22609390	5290	5290	5290	5290	0
409	20250421	124900	22609390	5290	5290	5290	5290	0
410	20250421	124800	22609390	5290	5290	5290	5290	0
411	20250421	124700	22609390	5290	5290	5290	5290	0
412	20250421	124600	22609390	5290	5290	5290	5290	0
413	20250421	124500	22609390	5290	5290	5290	5290	0
414	20250421	124400	22609390	5290	5290	5290	5290	0
415	20250421	124300	22609390	5290	5290	5290	5290	0
416	20250421	124200	22609390	5290	5290	5290	5290	0
417	20250421	124100	22609390	5290	5290	5290	5290	0
418	20250421	124000	22609390	5290	5290	5290	5290	98
419	20250421	123900	22090970	5290	5290	5290	5290	0
420	20250421	123800	22090970	5290	5290	5290	5290	0
421	20250421	123700	22090970	5290	5290	5290	5290	0
422	20250421	123600	22090970	5290	5280	5290	5280	102
423	20250421	123500	21552360	5280	5280	5280	5280	1
424	20250421	123400	21547080	5280	5280	5280	5280	0
425	20250421	123300	21547080	5280	5280	5280	5280	0
426	20250421	123200	21547080	5280	5280	5280	5280	0
427	20250421	123100	21547080	5280	5280	5280	5280	0
428	20250421	123000	21547080	5280	5280	5280	5280	0
429	20250421	122900	21547080	5280	5280	5280	5280	1
430	20250421	122800	21541800	5280	5280	5280	5280	0
431	20250421	122700	21541800	5280	5280	5280	5280	0
432	20250421	122600	21541800	5280	5280	5280	5280	0
433	20250421	122500	21541800	5280	5280	5280	5280	0
434	20250421	122400	21541800	5280	5280	5280	5280	0
435	20250421	122300	21541800	5280	5280	5280	5280	0
436	20250421	122200	21541800	5280	5280	5280	5280	0
437	20250421	122100	21541800	5280	5280	5280	5280	0
438	20250421	122000	21541800	5280	5280	5280	5280	0
439	20250421	121900	21541800	5280	5280	5280	5280	0
440	20250421	121800	21541800	5280	5280	5280	5280	0
441	20250421	121700	21541800	5280	5280	5280	5280	0
442	20250421	121600	21541800	5280	5280	5280	5280	0
443	20250421	121500	21541800	5280	5280	5280	5280	0
444	20250421	121400	21541800	5280	5280	5280	5280	0
445	20250421	121300	21541800	5280	5280	5280	5280	0
446	20250421	121200	21541800	5280	5280	5280	5280	0
447	20250421	121100	21541800	5280	5280	5280	5280	0
448	20250421	121000	21541800	5280	5280	5280	5280	0
449	20250421	120900	21541800	5280	5280	5280	5280	0
450	20250421	120800	21541800	5280	5280	5280	5280	0
451	20250421	120700	21541800	5280	5280	5280	5280	0
452	20250421	120600	21541800	5280	5280	5280	5280	0
453	20250421	120500	21541800	5280	5280	5280	5280	181
454	20250421	120400	20586120	5280	5280	5280	5280	0
455	20250421	120300	20586120	5280	5280	5280	5280	0
456	20250421	120200	20586120	5280	5280	5280	5280	0
457	20250421	120100	20586120	5280	5280	5280	5280	0
458	20250421	120000	20586120	5280	5280	5280	5280	0
459	20250421	115900	20586120	5280	5280	5280	5280	100
460	20250421	115800	20058120	5260	5260	5260	5260	0
461	20250421	115700	20058120	5260	5260	5260	5260	2
462	20250421	115600	20047600	5280	5280	5280	5280	0
463	20250421	115500	20047600	5280	5280	5280	5280	0
464	20250421	115400	20047600	5280	5280	5280	5280	0
465	20250421	115300	20047600	5280	5280	5280	5280	0
466	20250421	115200	20047600	5280	5280	5280	5280	0
467	20250421	115100	20047600	5280	5280	5280	5280	0
468	20250421	115000	20047600	5280	5280	5280	5280	0
469	20250421	114900	20047600	5280	5280	5280	5280	0
470	20250421	114800	20047600	5280	5280	5280	5280	0
471	20250421	114700	20047600	5280	5280	5280	5280	0
472	20250421	114600	20047600	5280	5280	5280	5280	0
473	20250421	114500	20047600	5280	5280	5280	5280	0
474	20250421	114400	20047600	5280	5280	5280	5280	0
475	20250421	114300	20047600	5280	5280	5280	5280	0
476	20250421	114200	20047600	5280	5280	5280	5280	4
477	20250421	114100	20026480	5280	5280	5280	5280	0
478	20250421	114000	20026480	5280	5280	5280	5280	30
479	20250421	113900	19868080	5270	5270	5270	5270	0
480	20250421	113800	19868080	5270	5270	5270	5270	1
481	20250421	113700	19862810	5250	5250	5250	5250	0
482	20250421	113600	19862810	5250	5250	5250	5250	0
483	20250421	113500	19862810	5250	5250	5250	5250	0
484	20250421	113400	19862810	5250	5250	5250	5250	0
485	20250421	113300	19862810	5250	5270	5270	5250	350
486	20250421	113200	18024210	5280	5280	5280	5280	0
487	20250421	113100	18024210	5280	5270	5280	5270	2
488	20250421	113000	18013660	5240	5240	5240	5240	0
489	20250421	112900	18013660	5240	5240	5240	5240	0
490	20250421	112800	18013660	5240	5240	5240	5240	0
491	20250421	112700	18013660	5240	5240	5240	5240	0
492	20250421	112600	18013660	5240	5240	5240	5240	0
493	20250421	112500	18013660	5240	5240	5240	5240	0
494	20250421	112400	18013660	5240	5240	5240	5240	0
495	20250421	112300	18013660	5240	5240	5240	5240	0
496	20250421	112200	18013660	5240	5300	5300	5240	1750
497	20250421	112100	8792500	5300	5300	5300	5300	0
498	20250421	112000	8792500	5300	5300	5300	5300	0
499	20250421	111900	8792500	5300	5300	5300	5300	0
500	20250421	111800	8792500	5300	5300	5300	5300	1
501	20250421	111700	8787200	5310	5310	5310	5310	0
502	20250421	111600	8787200	5310	5310	5310	5310	1
503	20250421	111500	8781890	5310	5310	5310	5310	1
504	20250421	111400	8776580	5300	5300	5300	5300	0
505	20250421	111300	8776580	5300	5300	5300	5300	0
506	20250421	111200	8776580	5300	5300	5300	5300	0
507	20250421	111100	8776580	5300	5300	5300	5300	229
508	20250421	111000	7562880	5310	5310	5310	5310	0
509	20250421	110900	7562880	5310	5310	5310	5310	0
510	20250421	110800	7562880	5310	5310	5310	5310	0
511	20250421	110700	7562880	5310	5310	5310	5310	0
512	20250421	110600	7562880	5310	5310	5310	5310	1
513	20250421	110500	7557570	5310	5310	5310	5310	0
514	20250421	110400	7557570	5310	5310	5310	5310	0
515	20250421	110300	7557570	5310	5310	5310	5310	0
516	20250421	110200	7557570	5310	5310	5310	5310	2
517	20250421	110100	7546950	5310	5310	5310	5310	0
518	20250421	110000	7546950	5310	5310	5310	5310	0
519	20250421	105900	7546950	5310	5310	5310	5310	0
520	20250421	105800	7546950	5310	5310	5310	5310	1
521	20250421	105700	7541640	5310	5310	5310	5310	0
522	20250421	105600	7541640	5310	5310	5310	5310	0
523	20250421	105500	7541640	5310	5310	5310	5310	0
524	20250421	105400	7541640	5310	5310	5310	5310	0
525	20250421	105300	7541640	5310	5310	5310	5310	39
526	20250421	105200	7334550	5310	5310	5310	5310	1
527	20250421	105100	7329240	5300	5300	5300	5300	0
528	20250421	105000	7329240	5300	5300	5300	5300	0
529	20250421	104900	7329240	5300	5300	5300	5300	1
530	20250421	104800	7323940	5310	5310	5310	5310	0
531	20250421	104700	7323940	5310	5310	5310	5310	0
532	20250421	104600	7323940	5310	5310	5310	5310	201
533	20250421	104500	6256630	5310	5310	5310	5310	0
534	20250421	104400	6256630	5310	5310	5310	5310	0
535	20250421	104300	6256630	5310	5310	5310	5310	1
536	20250421	104200	6251320	5310	5310	5310	5310	0
537	20250421	104100	6251320	5310	5310	5310	5310	0
538	20250421	104000	6251320	5310	5310	5310	5310	0
539	20250421	103900	6251320	5310	5310	5310	5310	0
540	20250421	103800	6251320	5310	5310	5310	5310	300
541	20250421	103700	4658320	5310	5310	5310	5310	0
542	20250421	103600	4658320	5310	5310	5310	5310	1
543	20250421	103500	4653010	5310	5310	5310	5310	0
544	20250421	103400	4653010	5310	5310	5310	5310	0
545	20250421	103300	4653010	5310	5310	5310	5310	1
546	20250421	103200	4647700	5310	5310	5310	5310	0
547	20250421	103100	4647700	5310	5310	5310	5310	1
548	20250421	103000	4642390	5300	5300	5300	5300	18
549	20250421	102900	4546990	5310	5310	5310	5310	0
550	20250421	102800	4546990	5310	5310	5310	5310	0
551	20250421	102700	4546990	5310	5310	5310	5310	1
552	20250421	102600	4541680	5310	5310	5310	5310	0
553	20250421	102500	4541680	5310	5310	5310	5310	2
554	20250421	102400	4531060	5310	5310	5310	5310	0
555	20250421	102300	4531060	5310	5310	5310	5310	0
556	20250421	102200	4531060	5310	5310	5310	5310	0
557	20250421	102100	4531060	5310	5310	5310	5310	0
558	20250421	102000	4531060	5310	5310	5310	5310	1
559	20250421	101900	4525750	5310	5310	5310	5310	0
560	20250421	101800	4525750	5310	5310	5310	5310	0
561	20250421	101700	4525750	5310	5310	5310	5310	0
562	20250421	101600	4525750	5310	5310	5310	5310	1
563	20250421	101500	4520440	5310	5310	5310	5310	1
564	20250421	101400	4515130	5320	5320	5320	5320	0
565	20250421	101300	4515130	5320	5320	5320	5320	0
566	20250421	101200	4515130	5320	5320	5320	5320	1
567	20250421	101100	4509810	5310	5310	5310	5310	12
568	20250421	101000	4446090	5320	5320	5320	5320	0
569	20250421	100900	4446090	5320	5320	5320	5320	0
570	20250421	100800	4446090	5320	5320	5320	5320	0
571	20250421	100700	4446090	5320	5320	5320	5310	5
572	20250421	100600	4419510	5310	5310	5310	5310	20
573	20250421	100500	4313310	5320	5320	5320	5320	0
574	20250421	100400	4313310	5320	5320	5320	5320	3
575	20250421	100300	4297350	5320	5320	5320	5320	0
576	20250421	100200	4297350	5320	5320	5320	5320	0
577	20250421	100100	4297350	5320	5320	5320	5320	0
578	20250421	100000	4297350	5320	5320	5320	5320	0
579	20250421	095900	4297350	5320	5320	5320	5320	0
580	20250421	095800	4297350	5320	5320	5320	5320	0
581	20250421	095700	4297350	5320	5320	5320	5320	0
582	20250421	095600	4297350	5320	5320	5320	5320	0
583	20250421	095500	4297350	5320	5320	5320	5320	0
584	20250421	095400	4297350	5320	5320	5320	5320	0
585	20250421	095300	4297350	5320	5320	5320	5320	0
586	20250421	095200	4297350	5320	5320	5320	5320	2
587	20250421	095100	4286710	5310	5310	5310	5310	26
588	20250421	095000	4148650	5320	5320	5320	5320	0
589	20250421	094900	4148650	5320	5320	5320	5320	0
590	20250421	094800	4148650	5320	5320	5320	5320	0
591	20250421	094700	4148650	5320	5320	5320	5320	0
592	20250421	094600	4148650	5320	5320	5320	5320	0
593	20250421	094500	4148650	5320	5320	5320	5320	0
594	20250421	094400	4148650	5320	5320	5320	5320	0
595	20250421	094300	4148650	5320	5320	5320	5320	0
596	20250421	094200	4148650	5320	5320	5320	5320	0
597	20250421	094100	4148650	5320	5315	5320	5315	51
598	20250421	094000	3877370	5310	5310	5310	5310	0
599	20250421	093900	3877370	5310	5310	5310	5310	1
600	20250421	093800	3872060	5310	5310	5310	5310	1
601	20250421	093700	3866750	5315	5315	5315	5315	0
602	20250421	093600	3866750	5315	5315	5315	5315	1
603	20250421	093500	3861435	5315	5315	5315	5315	0
604	20250421	093400	3861435	5315	5315	5315	5315	0
605	20250421	093300	3861435	5315	5315	5315	5315	0
606	20250421	093200	3861435	5315	5315	5315	5315	0
607	20250421	093100	3861435	5315	5315	5315	5315	1
608	20250421	093000	3856120	5320	5320	5320	5320	0
609	20250421	092900	3856120	5320	5320	5320	5320	0
610	20250421	092800	3856120	5320	5320	5320	5320	0
611	20250421	092700	3856120	5320	5320	5320	5320	0
612	20250421	092600	3856120	5320	5320	5320	5320	1
613	20250421	092500	3850800	5320	5320	5320	5320	0
614	20250421	092400	3850800	5320	5320	5320	5320	0
615	20250421	092300	3850800	5320	5320	5320	5320	0
616	20250421	092200	3850800	5320	5320	5320	5320	1
617	20250421	092100	3845480	5320	5320	5320	5320	5
618	20250421	092000	3818880	5310	5310	5310	5310	1
619	20250421	091900	3813570	5310	5310	5310	5310	0
620	20250421	091800	3813570	5310	5310	5310	5310	15
621	20250421	091700	3733920	5310	5310	5310	5310	3
622	20250421	091600	3717990	5310	5310	5310	5310	6
623	20250421	091500	3686130	5310	5310	5310	5310	0
624	20250421	091400	3686130	5310	5310	5310	5310	3
625	20250421	091300	3670200	5310	5310	5310	5310	1
626	20250421	091200	3664890	5310	5310	5310	5310	0
627	20250421	091100	3664890	5310	5310	5310	5310	0
628	20250421	091000	3664890	5310	5310	5310	5310	5
629	20250421	090900	3638340	5310	5310	5310	5310	0
630	20250421	090800	3638340	5310	5310	5310	5310	3
631	20250421	090700	3622410	5310	5310	5310	5300	381
632	20250421	090600	1601520	5310	5310	5310	5310	0
633	20250421	090500	1601520	5310	5310	5310	5310	0
634	20250421	090400	1601520	5310	5320	5320	5310	24
635	20250421	090300	1474030	5320	5310	5320	5310	14
636	20250421	090200	1399560	5310	5310	5310	5310	0
637	20250421	090100	1399560	5310	5310	5310	5310	0
638	20250421	090000	1399560	5310	5300	5310	5300	264