KissMeData/071950/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193200	638975930	9830	9830	9830	9830	396
3	20250421	193100	638975930	9830	9830	9830	9830	0
4	20250421	193000	638975930	9830	9830	9830	9830	0
5	20250421	192900	638975930	9830	9830	9830	9830	0
6	20250421	192800	638975930	9830	9830	9830	9830	0
7	20250421	192700	638975930	9830	9830	9830	9830	0
8	20250421	192600	638975930	9830	9830	9830	9830	0
9	20250421	192500	638975930	9830	9830	9830	9830	0
10	20250421	192400	638975930	9830	9830	9830	9830	0
11	20250421	192300	638975930	9830	9830	9830	9830	0
12	20250421	192200	638975930	9830	9830	9830	9830	0
13	20250421	192100	638975930	9830	9830	9830	9830	0
14	20250421	192000	638975930	9830	9830	9830	9830	0
15	20250421	191900	638975930	9830	9830	9830	9830	0
16	20250421	191800	638975930	9830	9830	9830	9830	0
17	20250421	191700	638975930	9830	9830	9830	9830	0
18	20250421	191600	638975930	9830	9830	9830	9830	0
19	20250421	191500	638975930	9830	9830	9830	9830	0
20	20250421	191400	638975930	9830	9830	9830	9830	0
21	20250421	191300	638975930	9830	9830	9830	9830	0
22	20250421	191200	638975930	9830	9830	9830	9830	0
23	20250421	191100	638975930	9830	9830	9830	9830	0
24	20250421	191000	638975930	9830	9830	9830	9830	0
25	20250421	190900	638975930	9830	9830	9830	9830	0
26	20250421	190800	638975930	9830	9830	9830	9830	0
27	20250421	190700	638975930	9830	9830	9830	9830	0
28	20250421	190600	638975930	9830	9830	9830	9830	0
29	20250421	190500	638975930	9830	9830	9830	9830	0
30	20250421	190400	638975930	9830	9830	9830	9830	0
31	20250421	190300	638975930	9830	9830	9830	9830	0
32	20250421	190200	638975930	9830	9830	9830	9830	396
33	20250421	190100	638975930	9830	9830	9830	9830	0
34	20250421	190000	638975930	9830	9830	9830	9830	0
35	20250421	185900	638975930	9830	9830	9830	9830	0
36	20250421	185800	638975930	9830	9830	9830	9830	0
37	20250421	185700	638975930	9830	9830	9830	9830	0
38	20250421	185600	638975930	9830	9830	9830	9830	0
39	20250421	185500	638975930	9830	9830	9830	9830	0
40	20250421	185400	638975930	9830	9830	9830	9830	0
41	20250421	185300	638975930	9830	9830	9830	9830	0
42	20250421	185200	638975930	9830	9830	9830	9830	0
43	20250421	185100	638975930	9830	9830	9830	9830	0
44	20250421	185000	638975930	9830	9830	9830	9830	0
45	20250421	184900	638975930	9830	9830	9830	9830	0
46	20250421	184800	638975930	9830	9830	9830	9830	0
47	20250421	184700	638975930	9830	9830	9830	9830	0
48	20250421	184600	638975930	9830	9830	9830	9830	0
49	20250421	184500	638975930	9830	9830	9830	9830	0
50	20250421	184400	638975930	9830	9830	9830	9830	0
51	20250421	184300	638975930	9830	9830	9830	9830	0
52	20250421	184200	638975930	9830	9830	9830	9830	0
53	20250421	184100	638975930	9830	9830	9830	9830	0
54	20250421	184000	638975930	9830	9830	9830	9830	0
55	20250421	183900	638975930	9830	9830	9830	9830	0
56	20250421	183800	638975930	9830	9830	9830	9830	0
57	20250421	183700	638975930	9830	9830	9830	9830	0
58	20250421	183600	638975930	9830	9830	9830	9830	0
59	20250421	183500	638975930	9830	9830	9830	9830	0
60	20250421	183400	638975930	9830	9830	9830	9830	0
61	20250421	183300	638975930	9830	9830	9830	9830	0
62	20250421	183200	638975930	9830	9830	9830	9830	396
63	20250421	183100	638975930	9830	9830	9830	9830	0
64	20250421	183000	638975930	9830	9830	9830	9830	0
65	20250421	182900	638975930	9830	9830	9830	9830	0
66	20250421	182800	638975930	9830	9830	9830	9830	0
67	20250421	182700	638975930	9830	9830	9830	9830	0
68	20250421	182600	638975930	9830	9830	9830	9830	0
69	20250421	182500	638975930	9830	9830	9830	9830	0
70	20250421	182400	638975930	9830	9830	9830	9830	0
71	20250421	182300	638975930	9830	9830	9830	9830	0
72	20250421	182200	638975930	9830	9830	9830	9830	0
73	20250421	182100	638975930	9830	9830	9830	9830	0
74	20250421	182000	638975930	9830	9830	9830	9830	0
75	20250421	181900	638975930	9830	9830	9830	9830	0
76	20250421	181800	638975930	9830	9830	9830	9830	0
77	20250421	181700	638975930	9830	9830	9830	9830	0
78	20250421	181600	638975930	9830	9830	9830	9830	0
79	20250421	181500	638975930	9830	9830	9830	9830	0
80	20250421	181400	638975930	9830	9830	9830	9830	0
81	20250421	181300	638975930	9830	9830	9830	9830	0
82	20250421	181200	638975930	9830	9830	9830	9830	0
83	20250421	181100	638975930	9830	9830	9830	9830	0
84	20250421	181000	638975930	9830	9830	9830	9830	0
85	20250421	180900	638975930	9830	9830	9830	9830	0
86	20250421	180800	638975930	9830	9830	9830	9830	0
87	20250421	180700	638975930	9830	9830	9830	9830	0
88	20250421	180600	638975930	9830	9830	9830	9830	0
89	20250421	180500	638975930	9830	9830	9830	9830	0
90	20250421	180400	638975930	9830	9830	9830	9830	0
91	20250421	180300	638975930	9830	9830	9830	9830	0
92	20250421	180200	638975930	9830	9830	9830	9830	396
93	20250421	180100	638975930	9830	9830	9830	9830	0
94	20250421	180000	638975930	9830	9830	9830	9830	0
95	20250421	175900	638975930	9830	9830	9830	9830	0
96	20250421	175800	638975930	9830	9830	9830	9830	0
97	20250421	175700	638975930	9830	9830	9830	9830	0
98	20250421	175600	638975930	9830	9830	9830	9830	0
99	20250421	175500	638975930	9830	9830	9830	9830	0
100	20250421	175400	638975930	9830	9830	9830	9830	0
101	20250421	175300	638975930	9830	9830	9830	9830	0
102	20250421	175200	638975930	9830	9830	9830	9830	0
103	20250421	175100	638975930	9830	9830	9830	9830	0
104	20250421	175000	638975930	9830	9830	9830	9830	0
105	20250421	174900	638975930	9830	9830	9830	9830	0
106	20250421	174800	638975930	9830	9830	9830	9830	0
107	20250421	174700	638975930	9830	9830	9830	9830	0
108	20250421	174600	638975930	9830	9830	9830	9830	0
109	20250421	174500	638975930	9830	9830	9830	9830	0
110	20250421	174400	638975930	9830	9830	9830	9830	0
111	20250421	174300	638975930	9830	9830	9830	9830	0
112	20250421	174200	638975930	9830	9830	9830	9830	0
113	20250421	174100	638975930	9830	9830	9830	9830	0
114	20250421	174000	638975930	9830	9830	9830	9830	0
115	20250421	173900	638975930	9830	9830	9830	9830	0
116	20250421	173800	638975930	9830	9830	9830	9830	0
117	20250421	173700	638975930	9830	9830	9830	9830	0
118	20250421	173600	638975930	9830	9830	9830	9830	0
119	20250421	173500	638975930	9830	9830	9830	9830	0
120	20250421	173400	638975930	9830	9830	9830	9830	0
121	20250421	173300	638975930	9830	9830	9830	9830	0
122	20250421	173200	638975930	9830	9830	9830	9830	396
123	20250421	173100	638975930	9830	9830	9830	9830	0
124	20250421	173000	638975930	9830	9830	9830	9830	0
125	20250421	172900	638975930	9830	9830	9830	9830	0
126	20250421	172800	638975930	9830	9830	9830	9830	0
127	20250421	172700	638975930	9830	9830	9830	9830	0
128	20250421	172600	638975930	9830	9830	9830	9830	0
129	20250421	172500	638975930	9830	9830	9830	9830	0
130	20250421	172400	638975930	9830	9830	9830	9830	0
131	20250421	172300	638975930	9830	9830	9830	9830	0
132	20250421	172200	638975930	9830	9830	9830	9830	0
133	20250421	172100	638975930	9830	9830	9830	9830	0
134	20250421	172000	638975930	9830	9830	9830	9830	0
135	20250421	171900	638975930	9830	9830	9830	9830	0
136	20250421	171800	638975930	9830	9830	9830	9830	0
137	20250421	171700	638975930	9830	9830	9830	9830	0
138	20250421	171600	638975930	9830	9830	9830	9830	0
139	20250421	171500	638975930	9830	9830	9830	9830	0
140	20250421	171400	638975930	9830	9830	9830	9830	0
141	20250421	171300	638975930	9830	9830	9830	9830	0
142	20250421	171200	638975930	9830	9830	9830	9830	0
143	20250421	171100	638975930	9830	9830	9830	9830	0
144	20250421	171000	638975930	9830	9830	9830	9830	0
145	20250421	170900	638975930	9830	9830	9830	9830	0
146	20250421	170800	638975930	9830	9830	9830	9830	0
147	20250421	170700	638975930	9830	9830	9830	9830	0
148	20250421	170600	638975930	9830	9830	9830	9830	0
149	20250421	170500	638975930	9830	9830	9830	9830	0
150	20250421	170400	638975930	9830	9830	9830	9830	0
151	20250421	170300	638975930	9830	9830	9830	9830	0
152	20250421	170200	638975930	9830	9830	9830	9830	396
153	20250421	170100	638975930	9830	9830	9830	9830	0
154	20250421	170000	638975930	9830	9830	9830	9830	0
155	20250421	165900	638975930	9830	9830	9830	9830	0
156	20250421	165800	638975930	9830	9830	9830	9830	0
157	20250421	165700	638975930	9830	9830	9830	9830	0
158	20250421	165600	638975930	9830	9830	9830	9830	0
159	20250421	165500	638975930	9830	9830	9830	9830	0
160	20250421	165400	638975930	9830	9830	9830	9830	0
161	20250421	165300	638975930	9830	9830	9830	9830	0
162	20250421	165200	638975930	9830	9830	9830	9830	0
163	20250421	165100	638975930	9830	9830	9830	9830	0
164	20250421	165000	638975930	9830	9830	9830	9830	0
165	20250421	164900	638975930	9830	9830	9830	9830	0
166	20250421	164800	638975930	9830	9830	9830	9830	0
167	20250421	164700	638975930	9830	9830	9830	9830	0
168	20250421	164600	638975930	9830	9830	9830	9830	0
169	20250421	164500	638975930	9830	9830	9830	9830	0
170	20250421	164400	638975930	9830	9830	9830	9830	0
171	20250421	164300	638975930	9830	9830	9830	9830	0
172	20250421	164200	638975930	9830	9830	9830	9830	0
173	20250421	164100	638975930	9830	9830	9830	9830	0
174	20250421	164000	638975930	9830	9830	9830	9830	0
175	20250421	163900	638975930	9830	9830	9830	9830	0
176	20250421	163800	638975930	9830	9830	9830	9830	0
177	20250421	163700	638975930	9830	9830	9830	9830	0
178	20250421	163600	638975930	9830	9830	9830	9830	0
179	20250421	163500	638975930	9830	9830	9830	9830	0
180	20250421	163400	638975930	9830	9830	9830	9830	0
181	20250421	163300	638975930	9830	9830	9830	9830	0
182	20250421	163200	638975930	9830	9830	9830	9830	396
183	20250421	163100	638975930	9830	9830	9830	9830	0
184	20250421	163000	638975930	9830	9830	9830	9830	0
185	20250421	162900	638975930	9830	9830	9830	9830	0
186	20250421	162800	638975930	9830	9830	9830	9830	0
187	20250421	162700	638975930	9830	9830	9830	9830	0
188	20250421	162600	638975930	9830	9830	9830	9830	0
189	20250421	162500	638975930	9830	9830	9830	9830	0
190	20250421	162400	638975930	9830	9830	9830	9830	0
191	20250421	162300	638975930	9830	9830	9830	9830	0
192	20250421	162200	638975930	9830	9830	9830	9830	0
193	20250421	162100	638975930	9830	9830	9830	9830	0
194	20250421	162000	638975930	9830	9830	9830	9830	0
195	20250421	161900	638975930	9830	9830	9830	9830	0
196	20250421	161800	638975930	9830	9830	9830	9830	0
197	20250421	161700	638975930	9830	9830	9830	9830	0
198	20250421	161600	638975930	9830	9830	9830	9830	0
199	20250421	161500	638975930	9830	9830	9830	9830	0
200	20250421	161400	638975930	9830	9830	9830	9830	0
201	20250421	161300	638975930	9830	9830	9830	9830	0
202	20250421	161200	638975930	9830	9830	9830	9830	0
203	20250421	161100	638975930	9830	9830	9830	9830	0
204	20250421	161000	638975930	9830	9830	9830	9830	0
205	20250421	160900	638975930	9830	9830	9830	9830	0
206	20250421	160800	638975930	9830	9830	9830	9830	0
207	20250421	160700	638975930	9830	9830	9830	9830	0
208	20250421	160600	638975930	9830	9830	9830	9830	0
209	20250421	160500	638975930	9830	9830	9830	9830	0
210	20250421	160400	638975930	9830	9830	9830	9830	0
211	20250421	160300	638975930	9830	9830	9830	9830	0
212	20250421	160200	638975930	9830	9830	9830	9830	396
213	20250421	160100	638975930	9830	9830	9830	9830	0
214	20250421	160000	638975930	9830	9830	9830	9830	0
215	20250421	155900	638975930	9830	9830	9830	9830	0
216	20250421	155800	638975930	9830	9830	9830	9830	0
217	20250421	155700	638975930	9830	9830	9830	9830	0
218	20250421	155600	638975930	9830	9830	9830	9830	0
219	20250421	155500	638975930	9830	9830	9830	9830	0
220	20250421	155400	638975930	9830	9830	9830	9830	0
221	20250421	155300	638975930	9830	9830	9830	9830	0
222	20250421	155200	638975930	9830	9830	9830	9830	0
223	20250421	155100	638975930	9830	9830	9830	9830	0
224	20250421	155000	638975930	9830	9830	9830	9830	0
225	20250421	154900	638975930	9830	9830	9830	9830	0
226	20250421	154800	638975930	9830	9830	9830	9830	0
227	20250421	154700	638975930	9830	9830	9830	9830	0
228	20250421	154600	638975930	9830	9830	9830	9830	0
229	20250421	154500	638975930	9830	9830	9830	9830	0
230	20250421	154400	638975930	9830	9830	9830	9830	0
231	20250421	154300	638975930	9830	9830	9830	9830	0
232	20250421	154200	638975930	9830	9830	9830	9830	0
233	20250421	154100	638975930	9830	9830	9830	9830	0
234	20250421	154000	638975930	9830	9830	9830	9830	0
235	20250421	153900	638975930	9830	9830	9830	9830	0
236	20250421	153800	638975930	9830	9830	9830	9830	0
237	20250421	153700	638975930	9830	9830	9830	9830	0
238	20250421	153600	638975930	9830	9830	9830	9830	0
239	20250421	153500	638975930	9830	9830	9830	9830	0
240	20250421	153400	638975930	9830	9830	9830	9830	0
241	20250421	153300	638975930	9830	9830	9830	9830	0
242	20250421	153200	638975930	9830	9830	9830	9830	396
243	20250421	153100	638975930	9830	9830	9830	9830	0
244	20250421	153000	638975930	9830	9830	9830	9830	396
245	20250421	152900	635083250	9830	9830	9830	9830	0
246	20250421	152800	635083250	9830	9830	9830	9830	0
247	20250421	152700	635083250	9830	9830	9830	9830	0
248	20250421	152600	635083250	9830	9830	9830	9830	0
249	20250421	152500	635083250	9830	9830	9830	9830	0
250	20250421	152400	635083250	9830	9830	9830	9830	0
251	20250421	152300	635083250	9830	9830	9830	9830	0
252	20250421	152200	635083250	9830	9830	9830	9830	0
253	20250421	152100	635083250	9830	9830	9830	9830	0
254	20250421	152000	635083250	9830	9830	9830	9830	0
255	20250421	151900	635083250	9830	9820	9830	9820	102
256	20250421	151800	634081410	9790	9790	9790	9790	0
257	20250421	151700	634081410	9790	9790	9790	9790	0
258	20250421	151600	634081410	9790	9810	9810	9790	123
259	20250421	151500	632876780	9770	9810	9810	9770	176
260	20250421	151400	631156380	9820	9850	9850	9820	121
261	20250421	151300	629966030	9850	9850	9850	9850	0
262	20250421	151200	629966030	9850	9850	9850	9850	60
263	20250421	151100	629375030	9850	9840	9850	9840	76
264	20250421	151000	628626490	9860	9830	9860	9830	19
265	20250421	150900	628439540	9790	9790	9790	9780	264
266	20250421	150800	625855130	9790	9790	9790	9790	103
267	20250421	150700	624846760	9790	9790	9790	9790	242
268	20250421	150600	622477580	9790	9790	9790	9790	1
269	20250421	150500	622467790	9840	9840	9840	9840	0
270	20250421	150400	622467790	9840	9820	9840	9790	604
271	20250421	150300	616551090	9820	9820	9820	9820	26
272	20250421	150200	616295770	9810	9810	9810	9810	180
273	20250421	150100	614529970	9810	9810	9810	9810	21
274	20250421	150000	614323960	9800	9800	9800	9800	99
275	20250421	145900	613353760	9810	9810	9810	9810	20
276	20250421	145800	613157560	9810	9810	9810	9810	0
277	20250421	145700	613157560	9810	9810	9810	9810	0
278	20250421	145600	613157560	9810	9810	9810	9810	0
279	20250421	145500	613157560	9810	9810	9810	9810	0
280	20250421	145400	613157560	9810	9810	9810	9810	0
281	20250421	145300	613157560	9810	9810	9810	9810	0
282	20250421	145200	613157560	9810	9810	9810	9810	0
283	20250421	145100	613157560	9810	9810	9810	9810	5
284	20250421	145000	613108510	9760	9760	9760	9760	0
285	20250421	144900	613108510	9760	9760	9760	9760	0
286	20250421	144800	613108510	9760	9760	9760	9760	0
287	20250421	144700	613108510	9760	9760	9760	9760	0
288	20250421	144600	613108510	9760	9760	9760	9760	0
289	20250421	144500	613108510	9760	9760	9760	9760	0
290	20250421	144400	613108510	9760	9780	9780	9760	287
291	20250421	144300	610306210	9810	9810	9810	9810	0
292	20250421	144200	610306210	9810	9810	9810	9810	0
293	20250421	144100	610306210	9810	9810	9810	9810	14
294	20250421	144000	610168870	9810	9810	9810	9810	0
295	20250421	143900	610168870	9810	9810	9810	9810	0
296	20250421	143800	610168870	9810	9810	9810	9810	0
297	20250421	143700	610168870	9810	9810	9810	9810	123
298	20250421	143600	608962240	9830	9830	9830	9830	0
299	20250421	143500	608962240	9830	9830	9830	9830	0
300	20250421	143400	608962240	9830	9830	9830	9830	27
301	20250421	143300	608696830	9800	9800	9800	9800	0
302	20250421	143200	608696830	9800	9800	9800	9800	0
303	20250421	143100	608696830	9800	9800	9800	9800	0
304	20250421	143000	608696830	9800	9800	9800	9800	0
305	20250421	142900	608696830	9800	9800	9800	9800	0
306	20250421	142800	608696830	9800	9800	9800	9800	0
307	20250421	142700	608696830	9800	9800	9830	9800	211
308	20250421	142600	606628820	9780	9780	9780	9780	0
309	20250421	142500	606628820	9780	9780	9780	9780	0
310	20250421	142400	606628820	9780	9780	9780	9780	0
311	20250421	142300	606628820	9780	9780	9780	9780	0
312	20250421	142200	606628820	9780	9780	9780	9780	0
313	20250421	142100	606628820	9780	9780	9780	9780	0
314	20250421	142000	606628820	9780	9780	9780	9780	0
315	20250421	141900	606628820	9780	9810	9810	9780	519
316	20250421	141800	601544110	9840	9840	9840	9840	30
317	20250421	141700	601248910	9840	9840	9840	9840	0
318	20250421	141600	601248910	9840	9840	9840	9840	6
319	20250421	141500	601189870	9860	9860	9860	9860	0
320	20250421	141400	601189870	9860	9860	9860	9860	0
321	20250421	141300	601189870	9860	9860	9860	9860	0
322	20250421	141200	601189870	9860	9860	9860	9860	1
323	20250421	141100	601180010	9860	9860	9860	9860	0
324	20250421	141000	601180010	9860	9860	9860	9860	0
325	20250421	140900	601180010	9860	9860	9860	9860	0
326	20250421	140800	601180010	9860	9860	9860	9860	0
327	20250421	140700	601180010	9860	9860	9860	9860	0
328	20250421	140600	601180010	9860	9860	9860	9860	0
329	20250421	140500	601180010	9860	9850	9860	9850	50
330	20250421	140400	600687210	9850	9770	9860	9770	414
331	20250421	140300	596615350	9760	9760	9760	9760	0
332	20250421	140200	596615350	9760	9720	9760	9720	1297
333	20250421	140100	583993540	9720	9720	9720	9720	458
334	20250421	140000	579541780	9710	9720	9720	9710	134
335	20250421	135900	578240380	9720	9720	9720	9720	0
336	20250421	135800	578240380	9720	9710	9720	9710	1356
337	20250421	135700	565068160	9710	9700	9710	9700	1503
338	20250421	135600	550486760	9700	9700	9700	9700	1
339	20250421	135500	550477060	9690	9690	9690	9690	20
340	20250421	135400	550283260	9700	9700	9700	9700	0
341	20250421	135300	550283260	9700	9700	9700	9700	0
342	20250421	135200	550283260	9700	9680	9700	9680	1471
343	20250421	135100	536015920	9680	9680	9680	9680	0
344	20250421	135000	536015920	9680	9680	9680	9680	12
345	20250421	134900	535899760	9670	9670	9670	9670	0
346	20250421	134800	535899760	9670	9670	9670	9670	0
347	20250421	134700	535899760	9670	9670	9670	9670	0
348	20250421	134600	535899760	9670	9670	9670	9670	381
349	20250421	134500	532215490	9670	9670	9670	9670	0
350	20250421	134400	532215490	9670	9670	9670	9670	0
351	20250421	134300	532215490	9670	9670	9670	9670	0
352	20250421	134200	532215490	9670	9670	9670	9670	0
353	20250421	134100	532215490	9670	9670	9670	9670	0
354	20250421	134000	532215490	9670	9670	9670	9670	0
355	20250421	133900	532215490	9670	9670	9670	9670	326
356	20250421	133800	529063070	9670	9670	9670	9670	1
357	20250421	133700	529053400	9660	9660	9660	9660	0
358	20250421	133600	529053400	9660	9660	9660	9660	0
359	20250421	133500	529053400	9660	9660	9660	9660	0
360	20250421	133400	529053400	9660	9660	9660	9660	32
361	20250421	133300	528744280	9660	9660	9660	9660	0
362	20250421	133200	528744280	9660	9660	9660	9660	0
363	20250421	133100	528744280	9660	9660	9660	9660	0
364	20250421	133000	528744280	9660	9660	9660	9660	0
365	20250421	132900	528744280	9660	9660	9660	9660	20
366	20250421	132800	528551080	9650	9650	9650	9650	0
367	20250421	132700	528551080	9650	9650	9650	9650	0
368	20250421	132600	528551080	9650	9650	9650	9650	0
369	20250421	132500	528551080	9650	9650	9650	9650	0
370	20250421	132400	528551080	9650	9650	9650	9650	0
371	20250421	132300	528551080	9650	9650	9650	9650	0
372	20250421	132200	528551080	9650	9650	9650	9650	0
373	20250421	132100	528551080	9650	9650	9650	9650	0
374	20250421	132000	528551080	9650	9650	9650	9650	0
375	20250421	131900	528551080	9650	9650	9650	9650	0
376	20250421	131800	528551080	9650	9650	9650	9650	0
377	20250421	131700	528551080	9650	9650	9650	9650	1
378	20250421	131600	528541430	9650	9650	9650	9650	0
379	20250421	131500	528541430	9650	9650	9650	9650	3
380	20250421	131400	528512480	9650	9650	9650	9650	0
381	20250421	131300	528512480	9650	9650	9650	9650	0
382	20250421	131200	528512480	9650	9650	9650	9650	0
383	20250421	131100	528512480	9650	9650	9650	9650	0
384	20250421	131000	528512480	9650	9650	9650	9650	0
385	20250421	130900	528512480	9650	9650	9650	9650	11
386	20250421	130800	528406330	9640	9640	9640	9640	2
387	20250421	130700	528387050	9630	9630	9630	9630	0
388	20250421	130600	528387050	9630	9630	9630	9630	1
389	20250421	130500	528377420	9570	9570	9570	9570	0
390	20250421	130400	528377420	9570	9660	9660	9520	2171
391	20250421	130300	507577430	9700	9700	9700	9700	0
392	20250421	130200	507577430	9700	9700	9700	9700	0
393	20250421	130100	507577430	9700	9700	9700	9700	0
394	20250421	130000	507577430	9700	9700	9700	9700	0
395	20250421	125900	507577430	9700	9700	9700	9700	0
396	20250421	125800	507577430	9700	9700	9700	9700	0
397	20250421	125700	507577430	9700	9700	9700	9700	0
398	20250421	125600	507577430	9700	9700	9700	9700	1
399	20250421	125500	507567730	9700	9700	9700	9700	11
400	20250421	125400	507461030	9660	9660	9660	9660	2
401	20250421	125300	507441710	9690	9690	9690	9690	200
402	20250421	125200	505503710	9700	9700	9700	9630	4869
403	20250421	125100	458552770	9690	9690	9690	9690	0
404	20250421	125000	458552770	9690	9690	9690	9690	136
405	20250421	124900	457234930	9690	9690	9690	9690	70
406	20250421	124800	456556630	9690	9690	9690	9690	0
407	20250421	124700	456556630	9690	9690	9690	9690	0
408	20250421	124600	456556630	9690	9690	9690	9690	0
409	20250421	124500	456556630	9690	9690	9690	9690	20
410	20250421	124400	456362830	9700	9700	9700	9700	0
411	20250421	124300	456362830	9700	9700	9700	9700	0
412	20250421	124200	456362830	9700	9690	9700	9690	764
413	20250421	124100	448952050	9690	9690	9690	9690	1097
414	20250421	124000	438322120	9660	9660	9660	9660	0
415	20250421	123900	438322120	9660	9660	9660	9660	0
416	20250421	123800	438322120	9660	9660	9660	9660	0
417	20250421	123700	438322120	9660	9660	9660	9660	0
418	20250421	123600	438322120	9660	9660	9660	9660	2
419	20250421	123500	438302800	9690	9690	9690	9690	0
420	20250421	123400	438302800	9690	9690	9690	9690	0
421	20250421	123300	438302800	9690	9690	9690	9690	0
422	20250421	123200	438302800	9690	9690	9690	9690	0
423	20250421	123100	438302800	9690	9690	9690	9690	0
424	20250421	123000	438302800	9690	9690	9690	9690	0
425	20250421	122900	438302800	9690	9630	9690	9630	351
426	20250421	122800	434918730	9630	9630	9630	9630	0
427	20250421	122700	434918730	9630	9630	9630	9630	0
428	20250421	122600	434918730	9630	9630	9630	9630	0
429	20250421	122500	434918730	9630	9630	9630	9630	0
430	20250421	122400	434918730	9630	9630	9630	9630	0
431	20250421	122300	434918730	9630	9630	9630	9630	0
432	20250421	122200	434918730	9630	9630	9630	9630	126
433	20250421	122100	433705350	9630	9630	9630	9630	0
434	20250421	122000	433705350	9630	9630	9630	9630	3
435	20250421	121900	433676460	9620	9630	9630	9620	12
436	20250421	121800	433560920	9650	9650	9650	9650	0
437	20250421	121700	433560920	9650	9650	9650	9650	0
438	20250421	121600	433560920	9650	9650	9650	9650	0
439	20250421	121500	433560920	9650	9650	9650	9650	0
440	20250421	121400	433560920	9650	9650	9650	9650	0
441	20250421	121300	433560920	9650	9550	9650	9550	1091
442	20250421	121200	423041050	9550	9550	9550	9550	0
443	20250421	121100	423041050	9550	9550	9550	9550	0
444	20250421	121000	423041050	9550	9550	9550	9550	0
445	20250421	120900	423041050	9550	9550	9550	9550	0
446	20250421	120800	423041050	9550	9550	9550	9550	0
447	20250421	120700	423041050	9550	9550	9550	9550	0
448	20250421	120600	423041050	9550	9550	9550	9550	0
449	20250421	120500	423041050	9550	9550	9550	9550	0
450	20250421	120400	423041050	9550	9550	9550	9550	0
451	20250421	120300	423041050	9550	9550	9550	9550	7
452	20250421	120200	422974200	9550	9550	9550	9550	0
453	20250421	120100	422974200	9550	9550	9550	9550	0
454	20250421	120000	422974200	9550	9550	9550	9550	0
455	20250421	115900	422974200	9550	9550	9550	9550	0
456	20250421	115800	422974200	9550	9550	9550	9550	1
457	20250421	115700	422964650	9550	9550	9550	9550	0
458	20250421	115600	422964650	9550	9550	9550	9550	0
459	20250421	115500	422964650	9550	9550	9550	9550	0
460	20250421	115400	422964650	9550	9550	9550	9550	0
461	20250421	115300	422964650	9550	9520	9550	9520	25
462	20250421	115200	422726300	9520	9520	9520	9520	0
463	20250421	115100	422726300	9520	9530	9530	9520	5
464	20250421	115000	422678680	9480	9480	9480	9480	0
465	20250421	114900	422678680	9480	9480	9480	9480	0
466	20250421	114800	422678680	9480	9480	9480	9480	120
467	20250421	114700	421541080	9470	9470	9470	9470	0
468	20250421	114600	421541080	9470	9510	9510	9470	1178
469	20250421	114500	410365460	9510	9510	9510	9510	0
470	20250421	114400	410365460	9510	9520	9520	9510	1456
471	20250421	114300	396509370	9530	9530	9530	9530	27
472	20250421	114200	396252060	9530	9530	9530	9530	915
473	20250421	114100	387532110	9520	9520	9520	9520	0
474	20250421	114000	387532110	9520	9570	9570	9520	1043
475	20250421	113900	377576180	9550	9550	9550	9550	0
476	20250421	113800	377576180	9550	9550	9550	9550	0
477	20250421	113700	377576180	9550	9560	9560	9550	230
478	20250421	113600	375379650	9560	9570	9570	9560	210
479	20250421	113500	373372030	9560	9560	9560	9560	40
480	20250421	113400	372989630	9560	9570	9570	9560	679
481	20250421	113300	366496200	9570	9570	9570	9570	0
482	20250421	113200	366496200	9570	9570	9570	9570	0
483	20250421	113100	366496200	9570	9590	9590	9570	501
484	20250421	113000	361698180	9590	9590	9590	9590	242
485	20250421	112900	359377400	9590	9590	9590	9590	0
486	20250421	112800	359377400	9590	9590	9590	9590	100
487	20250421	112700	358418400	9590	9590	9590	9590	0
488	20250421	112600	358418400	9590	9590	9590	9590	0
489	20250421	112500	358418400	9590	9630	9630	9590	569
490	20250421	112400	352957120	9610	9610	9610	9610	0
491	20250421	112300	352957120	9610	9610	9610	9610	0
492	20250421	112200	352957120	9610	9610	9610	9610	0
493	20250421	112100	352957120	9610	9640	9640	9610	467
494	20250421	112000	348467540	9630	9620	9630	9620	22
495	20250421	111900	348255700	9620	9620	9620	9620	3
496	20250421	111800	348226840	9600	9600	9600	9600	12
497	20250421	111700	348111640	9600	9600	9600	9600	0
498	20250421	111600	348111640	9600	9620	9620	9600	996
499	20250421	111500	338540770	9620	9620	9620	9620	0
500	20250421	111400	338540770	9620	9620	9620	9620	1
501	20250421	111300	338531150	9630	9670	9670	9630	1749
502	20250421	111200	321656960	9680	9680	9680	9680	352
503	20250421	111100	318249600	9690	9690	9690	9690	0
504	20250421	111000	318249600	9690	9690	9690	9690	0
505	20250421	110900	318249600	9690	9690	9690	9690	0
506	20250421	110800	318249600	9690	9690	9690	9690	221
507	20250421	110700	316108110	9720	9720	9720	9720	3
508	20250421	110600	316078950	9710	9710	9710	9710	0
509	20250421	110500	316078950	9710	9710	9710	9710	0
510	20250421	110400	316078950	9710	9710	9710	9710	0
511	20250421	110300	316078950	9710	9710	9710	9710	0
512	20250421	110200	316078950	9710	9710	9710	9710	0
513	20250421	110100	316078950	9710	9710	9710	9710	2
514	20250421	110000	316059530	9730	9730	9730	9730	0
515	20250421	105900	316059530	9730	9730	9730	9730	0
516	20250421	105800	316059530	9730	9730	9730	9730	5
517	20250421	105700	316010880	9730	9730	9730	9730	0
518	20250421	105600	316010880	9730	9730	9730	9730	0
519	20250421	105500	316010880	9730	9730	9730	9730	0
520	20250421	105400	316010880	9730	9730	9730	9730	0
521	20250421	105300	316010880	9730	9730	9730	9730	0
522	20250421	105200	316010880	9730	9730	9730	9730	0
523	20250421	105100	316010880	9730	9730	9730	9730	11
524	20250421	105000	315903850	9730	9730	9730	9730	0
525	20250421	104900	315903850	9730	9730	9730	9730	0
526	20250421	104800	315903850	9730	9720	9730	9720	37
527	20250421	104700	315543950	9680	9680	9680	9680	0
528	20250421	104600	315543950	9680	9680	9680	9680	311
529	20250421	104500	312533470	9680	9680	9680	9680	0
530	20250421	104400	312533470	9680	9680	9680	9680	0
531	20250421	104300	312533470	9680	9680	9680	9680	1
532	20250421	104200	312523790	9680	9680	9680	9680	0
533	20250421	104100	312523790	9680	9680	9680	9680	0
534	20250421	104000	312523790	9680	9680	9680	9680	2
535	20250421	103900	312504430	9750	9730	9750	9730	5
536	20250421	103800	312455740	9690	9690	9690	9690	0
537	20250421	103700	312455740	9690	9690	9690	9690	80
538	20250421	103600	311680540	9740	9740	9740	9740	1
539	20250421	103500	311670800	9690	9690	9690	9690	2
540	20250421	103400	311651420	9690	9690	9690	9690	0
541	20250421	103300	311651420	9690	9690	9690	9690	1
542	20250421	103200	311641730	9700	9700	9700	9700	0
543	20250421	103100	311641730	9700	9700	9700	9700	0
544	20250421	103000	311641730	9700	9700	9700	9700	0
545	20250421	102900	311641730	9700	9700	9700	9700	0
546	20250421	102800	311641730	9700	9720	9720	9700	1056
547	20250421	102700	301390020	9780	9780	9780	9780	15
548	20250421	102600	301243320	9730	9730	9730	9730	0
549	20250421	102500	301243320	9730	9730	9730	9730	0
550	20250421	102400	301243320	9730	9730	9730	9730	416
551	20250421	102300	297195640	9730	9730	9730	9730	0
552	20250421	102200	297195640	9730	9730	9730	9730	0
553	20250421	102100	297195640	9730	9730	9730	9730	0
554	20250421	102000	297195640	9730	9730	9730	9730	0
555	20250421	101900	297195640	9730	9730	9730	9730	0
556	20250421	101800	297195640	9730	9730	9730	9730	84
557	20250421	101700	296378320	9730	9730	9730	9730	2
558	20250421	101600	296358860	9730	9730	9730	9730	5
559	20250421	101500	296310210	9800	9740	9800	9740	350
560	20250421	101400	292899670	9750	9750	9750	9750	343
561	20250421	101300	289555420	9760	9760	9760	9760	0
562	20250421	101200	289555420	9760	9760	9760	9760	0
563	20250421	101100	289555420	9760	9760	9760	9760	346
564	20250421	101000	286178460	9770	9770	9770	9770	0
565	20250421	100900	286178460	9770	9800	9800	9770	112
566	20250421	100800	285083800	9770	9770	9770	9770	0
567	20250421	100700	285083800	9770	9770	9770	9770	0
568	20250421	100600	285083800	9770	9770	9770	9770	0
569	20250421	100500	285083800	9770	9770	9770	9770	3
570	20250421	100400	285054490	9780	9780	9780	9780	0
571	20250421	100300	285054490	9780	9780	9780	9780	0
572	20250421	100200	285054490	9780	9780	9780	9780	342
573	20250421	100100	281709730	9790	9790	9790	9790	0
574	20250421	100000	281709730	9790	9800	9800	9790	95
575	20250421	095900	280779290	9800	9810	9810	9800	524
576	20250421	095800	275641350	9830	9820	9830	9820	1638
577	20250421	095700	259549610	9780	9800	9820	9780	3021
578	20250421	095600	229905700	9800	9790	9800	9790	2294
579	20250421	095500	207425480	9790	9790	9790	9790	66
580	20250421	095400	206779340	9790	9790	9790	9790	7
581	20250421	095300	206710810	9760	9760	9760	9760	446
582	20250421	095200	202357850	9770	9770	9770	9770	1
583	20250421	095100	202348080	9760	9760	9760	9760	15
584	20250421	095000	202201680	9750	9750	9750	9750	0
585	20250421	094900	202201680	9750	9750	9750	9750	10
586	20250421	094800	202104180	9750	9750	9750	9750	1
587	20250421	094700	202094430	9760	9760	9760	9760	78
588	20250421	094600	201333150	9770	9770	9770	9770	54
589	20250421	094500	200805570	9780	9780	9780	9760	104
590	20250421	094400	199788470	9770	9770	9770	9770	12
591	20250421	094300	199671230	9770	9770	9770	9770	18
592	20250421	094200	199495370	9750	9760	9760	9750	140
593	20250421	094100	198128980	9790	9790	9790	9790	0
594	20250421	094000	198128980	9790	9790	9790	9790	0
595	20250421	093900	198128980	9790	9770	9790	9760	601
596	20250421	093800	192260720	9770	9770	9770	9770	0
597	20250421	093700	192260720	9770	9770	9770	9770	30
598	20250421	093600	191967620	9810	9770	9810	9770	168
599	20250421	093500	190324340	9810	9810	9810	9810	4
600	20250421	093400	190285100	9810	9820	9820	9810	40
601	20250421	093300	189892510	9810	9810	9810	9810	1
602	20250421	093200	189882700	9830	9830	9830	9830	0
603	20250421	093100	189882700	9830	9770	9830	9770	148
604	20250421	093000	188430250	9760	9760	9760	9760	0
605	20250421	092900	188430250	9760	9760	9760	9760	23
606	20250421	092800	188205770	9830	9820	9830	9760	1005
607	20250421	092700	178362940	9820	9870	9870	9820	397
608	20250421	092600	174448000	9880	9880	9880	9880	0
609	20250421	092500	174448000	9880	9880	9880	9880	0
610	20250421	092400	174448000	9880	9880	9880	9880	0
611	20250421	092300	174448000	9880	9880	9880	9880	146
612	20250421	092200	173005520	9930	9930	9930	9930	0
613	20250421	092100	173005520	9930	9910	9940	9910	659
614	20250421	092000	166460120	9920	9920	9920	9900	886
615	20250421	091900	157678480	9920	9910	9920	9910	492
616	20250421	091800	152800430	9940	9840	9940	9840	3105
617	20250421	091700	122090960	9860	9860	9860	9860	105
618	20250421	091600	121055660	9800	9800	9800	9800	0
619	20250421	091500	121055660	9800	9870	9880	9800	915
620	20250421	091400	112063460	9880	9800	9880	9750	1486
621	20250421	091300	97530420	9750	9760	9760	9750	500
622	20250421	091200	92655120	9820	9820	9820	9820	234
623	20250421	091100	90357240	9830	9820	9830	9760	456
624	20250421	091000	85880290	9720	9740	9770	9700	427
625	20250421	090900	81728030	9770	9790	9790	9670	169
626	20250421	090800	80089210	9920	9530	9940	9530	1624
627	20250421	090700	64433200	9470	9470	9500	9470	2466
628	20250421	090600	41015020	9470	9470	9470	9470	2
629	20250421	090500	40996080	9470	9370	9470	9370	1395
630	20250421	090400	27847150	9370	9370	9370	9370	15
631	20250421	090300	27706600	9430	9410	9430	9410	2500
632	20250421	090200	4134840	9430	9240	9430	9240	309
633	20250421	090100	1272300	9240	9240	9240	9240	5
634	20250421	090000	1226100	9150	9150	9150	9150	134