KissMeData/015230/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	184500	149172970	4995	4995	4995	4995	263
3	20250421	184400	149172970	4995	4995	4995	4995	0
4	20250421	184300	149172970	4995	4995	4995	4995	0
5	20250421	184200	149172970	4995	4995	4995	4995	0
6	20250421	184100	149172970	4995	4995	4995	4995	0
7	20250421	184000	149172970	4995	4995	4995	4995	0
8	20250421	183900	149172970	4995	4995	4995	4995	0
9	20250421	183800	149172970	4995	4995	4995	4995	0
10	20250421	183700	149172970	4995	4995	4995	4995	0
11	20250421	183600	149172970	4995	4995	4995	4995	0
12	20250421	183500	149172970	4995	4995	4995	4995	0
13	20250421	183400	149172970	4995	4995	4995	4995	0
14	20250421	183300	149172970	4995	4995	4995	4995	0
15	20250421	183200	149172970	4995	4995	4995	4995	0
16	20250421	183100	149172970	4995	4995	4995	4995	0
17	20250421	183000	149172970	4995	4995	4995	4995	0
18	20250421	182900	149172970	4995	4995	4995	4995	0
19	20250421	182800	149172970	4995	4995	4995	4995	0
20	20250421	182700	149172970	4995	4995	4995	4995	0
21	20250421	182600	149172970	4995	4995	4995	4995	0
22	20250421	182500	149172970	4995	4995	4995	4995	0
23	20250421	182400	149172970	4995	4995	4995	4995	0
24	20250421	182300	149172970	4995	4995	4995	4995	0
25	20250421	182200	149172970	4995	4995	4995	4995	0
26	20250421	182100	149172970	4995	4995	4995	4995	0
27	20250421	182000	149172970	4995	4995	4995	4995	0
28	20250421	181900	149172970	4995	4995	4995	4995	0
29	20250421	181800	149172970	4995	4995	4995	4995	0
30	20250421	181700	149172970	4995	4995	4995	4995	0
31	20250421	181600	149172970	4995	4995	4995	4995	0
32	20250421	181500	149172970	4995	4995	4995	4995	263
33	20250421	181400	149172970	4995	4995	4995	4995	0
34	20250421	181300	149172970	4995	4995	4995	4995	0
35	20250421	181200	149172970	4995	4995	4995	4995	0
36	20250421	181100	149172970	4995	4995	4995	4995	0
37	20250421	181000	149172970	4995	4995	4995	4995	0
38	20250421	180900	149172970	4995	4995	4995	4995	0
39	20250421	180800	149172970	4995	4995	4995	4995	0
40	20250421	180700	149172970	4995	4995	4995	4995	0
41	20250421	180600	149172970	4995	4995	4995	4995	0
42	20250421	180500	149172970	4995	4995	4995	4995	0
43	20250421	180400	149172970	4995	4995	4995	4995	0
44	20250421	180300	149172970	4995	4995	4995	4995	0
45	20250421	180200	149172970	4995	4995	4995	4995	0
46	20250421	180100	149172970	4995	4995	4995	4995	0
47	20250421	180000	149172970	4995	4995	4995	4995	0
48	20250421	175900	149172970	4995	4995	4995	4995	0
49	20250421	175800	149172970	4995	4995	4995	4995	0
50	20250421	175700	149172970	4995	4995	4995	4995	0
51	20250421	175600	149172970	4995	4995	4995	4995	0
52	20250421	175500	149172970	4995	4995	4995	4995	0
53	20250421	175400	149172970	4995	4995	4995	4995	0
54	20250421	175300	149172970	4995	4995	4995	4995	0
55	20250421	175200	149172970	4995	4995	4995	4995	0
56	20250421	175100	149172970	4995	4995	4995	4995	0
57	20250421	175000	149172970	4995	4995	4995	4995	0
58	20250421	174900	149172970	4995	4995	4995	4995	0
59	20250421	174800	149172970	4995	4995	4995	4995	0
60	20250421	174700	149172970	4995	4995	4995	4995	0
61	20250421	174600	149172970	4995	4995	4995	4995	0
62	20250421	174500	149172970	4995	4995	4995	4995	263
63	20250421	174400	149172970	4995	4995	4995	4995	0
64	20250421	174300	149172970	4995	4995	4995	4995	0
65	20250421	174200	149172970	4995	4995	4995	4995	0
66	20250421	174100	149172970	4995	4995	4995	4995	0
67	20250421	174000	149172970	4995	4995	4995	4995	0
68	20250421	173900	149172970	4995	4995	4995	4995	0
69	20250421	173800	149172970	4995	4995	4995	4995	0
70	20250421	173700	149172970	4995	4995	4995	4995	0
71	20250421	173600	149172970	4995	4995	4995	4995	0
72	20250421	173500	149172970	4995	4995	4995	4995	0
73	20250421	173400	149172970	4995	4995	4995	4995	0
74	20250421	173300	149172970	4995	4995	4995	4995	0
75	20250421	173200	149172970	4995	4995	4995	4995	0
76	20250421	173100	149172970	4995	4995	4995	4995	0
77	20250421	173000	149172970	4995	4995	4995	4995	0
78	20250421	172900	149172970	4995	4995	4995	4995	0
79	20250421	172800	149172970	4995	4995	4995	4995	0
80	20250421	172700	149172970	4995	4995	4995	4995	0
81	20250421	172600	149172970	4995	4995	4995	4995	0
82	20250421	172500	149172970	4995	4995	4995	4995	0
83	20250421	172400	149172970	4995	4995	4995	4995	0
84	20250421	172300	149172970	4995	4995	4995	4995	0
85	20250421	172200	149172970	4995	4995	4995	4995	0
86	20250421	172100	149172970	4995	4995	4995	4995	0
87	20250421	172000	149172970	4995	4995	4995	4995	0
88	20250421	171900	149172970	4995	4995	4995	4995	0
89	20250421	171800	149172970	4995	4995	4995	4995	0
90	20250421	171700	149172970	4995	4995	4995	4995	0
91	20250421	171600	149172970	4995	4995	4995	4995	0
92	20250421	171500	149172970	4995	4995	4995	4995	263
93	20250421	171400	149172970	4995	4995	4995	4995	0
94	20250421	171300	149172970	4995	4995	4995	4995	0
95	20250421	171200	149172970	4995	4995	4995	4995	0
96	20250421	171100	149172970	4995	4995	4995	4995	0
97	20250421	171000	149172970	4995	4995	4995	4995	0
98	20250421	170900	149172970	4995	4995	4995	4995	0
99	20250421	170800	149172970	4995	4995	4995	4995	0
100	20250421	170700	149172970	4995	4995	4995	4995	0
101	20250421	170600	149172970	4995	4995	4995	4995	0
102	20250421	170500	149172970	4995	4995	4995	4995	0
103	20250421	170400	149172970	4995	4995	4995	4995	0
104	20250421	170300	149172970	4995	4995	4995	4995	0
105	20250421	170200	149172970	4995	4995	4995	4995	0
106	20250421	170100	149172970	4995	4995	4995	4995	0
107	20250421	170000	149172970	4995	4995	4995	4995	0
108	20250421	165900	149172970	4995	4995	4995	4995	0
109	20250421	165800	149172970	4995	4995	4995	4995	0
110	20250421	165700	149172970	4995	4995	4995	4995	0
111	20250421	165600	149172970	4995	4995	4995	4995	0
112	20250421	165500	149172970	4995	4995	4995	4995	0
113	20250421	165400	149172970	4995	4995	4995	4995	0
114	20250421	165300	149172970	4995	4995	4995	4995	0
115	20250421	165200	149172970	4995	4995	4995	4995	0
116	20250421	165100	149172970	4995	4995	4995	4995	0
117	20250421	165000	149172970	4995	4995	4995	4995	0
118	20250421	164900	149172970	4995	4995	4995	4995	0
119	20250421	164800	149172970	4995	4995	4995	4995	0
120	20250421	164700	149172970	4995	4995	4995	4995	0
121	20250421	164600	149172970	4995	4995	4995	4995	0
122	20250421	164500	149172970	4995	4995	4995	4995	263
123	20250421	164400	149172970	4995	4995	4995	4995	0
124	20250421	164300	149172970	4995	4995	4995	4995	0
125	20250421	164200	149172970	4995	4995	4995	4995	0
126	20250421	164100	149172970	4995	4995	4995	4995	0
127	20250421	164000	149172970	4995	4995	4995	4995	0
128	20250421	163900	149172970	4995	4995	4995	4995	0
129	20250421	163800	149172970	4995	4995	4995	4995	0
130	20250421	163700	149172970	4995	4995	4995	4995	0
131	20250421	163600	149172970	4995	4995	4995	4995	0
132	20250421	163500	149172970	4995	4995	4995	4995	0
133	20250421	163400	149172970	4995	4995	4995	4995	0
134	20250421	163300	149172970	4995	4995	4995	4995	0
135	20250421	163200	149172970	4995	4995	4995	4995	0
136	20250421	163100	149172970	4995	4995	4995	4995	0
137	20250421	163000	149172970	4995	4995	4995	4995	0
138	20250421	162900	149172970	4995	4995	4995	4995	0
139	20250421	162800	149172970	4995	4995	4995	4995	0
140	20250421	162700	149172970	4995	4995	4995	4995	0
141	20250421	162600	149172970	4995	4995	4995	4995	0
142	20250421	162500	149172970	4995	4995	4995	4995	0
143	20250421	162400	149172970	4995	4995	4995	4995	0
144	20250421	162300	149172970	4995	4995	4995	4995	0
145	20250421	162200	149172970	4995	4995	4995	4995	0
146	20250421	162100	149172970	4995	4995	4995	4995	0
147	20250421	162000	149172970	4995	4995	4995	4995	0
148	20250421	161900	149172970	4995	4995	4995	4995	0
149	20250421	161800	149172970	4995	4995	4995	4995	0
150	20250421	161700	149172970	4995	4995	4995	4995	0
151	20250421	161600	149172970	4995	4995	4995	4995	0
152	20250421	161500	149172970	4995	4995	4995	4995	263
153	20250421	161400	149172970	4995	4995	4995	4995	0
154	20250421	161300	149172970	4995	4995	4995	4995	0
155	20250421	161200	149172970	4995	4995	4995	4995	0
156	20250421	161100	149172970	4995	4995	4995	4995	0
157	20250421	161000	149172970	4995	4995	4995	4995	0
158	20250421	160900	149172970	4995	4995	4995	4995	0
159	20250421	160800	149172970	4995	4995	4995	4995	0
160	20250421	160700	149172970	4995	4995	4995	4995	0
161	20250421	160600	149172970	4995	4995	4995	4995	0
162	20250421	160500	149172970	4995	4995	4995	4995	0
163	20250421	160400	149172970	4995	4995	4995	4995	0
164	20250421	160300	149172970	4995	4995	4995	4995	0
165	20250421	160200	149172970	4995	4995	4995	4995	0
166	20250421	160100	149172970	4995	4995	4995	4995	0
167	20250421	160000	149172970	4995	4995	4995	4995	0
168	20250421	155900	149172970	4995	4995	4995	4995	0
169	20250421	155800	149172970	4995	4995	4995	4995	0
170	20250421	155700	149172970	4995	4995	4995	4995	0
171	20250421	155600	149172970	4995	4995	4995	4995	0
172	20250421	155500	149172970	4995	4995	4995	4995	0
173	20250421	155400	149172970	4995	4995	4995	4995	0
174	20250421	155300	149172970	4995	4995	4995	4995	0
175	20250421	155200	149172970	4995	4995	4995	4995	0
176	20250421	155100	149172970	4995	4995	4995	4995	0
177	20250421	155000	149172970	4995	4995	4995	4995	0
178	20250421	154900	149172970	4995	4995	4995	4995	0
179	20250421	154800	149172970	4995	4995	4995	4995	0
180	20250421	154700	149172970	4995	4995	4995	4995	0
181	20250421	154600	149172970	4995	4995	4995	4995	0
182	20250421	154500	149172970	4995	4995	4995	4995	263
183	20250421	154400	149172970	4995	4995	4995	4995	0
184	20250421	154300	149172970	4995	4995	4995	4995	0
185	20250421	154200	149172970	4995	4995	4995	4995	0
186	20250421	154100	149172970	4995	4995	4995	4995	0
187	20250421	154000	149172970	4995	4995	4995	4995	0
188	20250421	153900	149172970	4995	4995	4995	4995	0
189	20250421	153800	149172970	4995	4995	4995	4995	0
190	20250421	153700	149172970	4995	4995	4995	4995	0
191	20250421	153600	149172970	4995	4995	4995	4995	0
192	20250421	153500	149172970	4995	4995	4995	4995	0
193	20250421	153400	149172970	4995	4995	4995	4995	0
194	20250421	153300	149172970	4995	4995	4995	4995	0
195	20250421	153200	149172970	4995	4995	4995	4995	0
196	20250421	153100	149172970	4995	4995	4995	4995	0
197	20250421	153000	149172970	4995	4995	4995	4995	263
198	20250421	152900	147859285	4995	4995	4995	4995	0
199	20250421	152800	147859285	4995	4995	4995	4995	0
200	20250421	152700	147859285	4995	4995	4995	4995	0
201	20250421	152600	147859285	4995	4995	4995	4995	0
202	20250421	152500	147859285	4995	4995	4995	4995	0
203	20250421	152400	147859285	4995	4995	4995	4995	0
204	20250421	152300	147859285	4995	4995	4995	4995	0
205	20250421	152200	147859285	4995	4995	4995	4995	0
206	20250421	152100	147859285	4995	4995	4995	4995	0
207	20250421	152000	147859285	4995	4995	4995	4995	0
208	20250421	151900	147859285	4995	4995	4995	4995	0
209	20250421	151800	147859285	4995	4995	4995	4995	0
210	20250421	151700	147859285	4995	4995	4995	4995	0
211	20250421	151600	147859285	4995	4995	4995	4995	36
212	20250421	151500	147679465	4995	4995	4995	4995	0
213	20250421	151400	147679465	4995	4995	4995	4995	0
214	20250421	151300	147679465	4995	4995	4995	4995	0
215	20250421	151200	147679465	4995	4995	4995	4995	11
216	20250421	151100	147624520	4990	4990	4990	4990	0
217	20250421	151000	147624520	4990	4990	4990	4990	157
218	20250421	150900	146841090	4990	4990	4990	4990	1
219	20250421	150800	146836100	4995	4995	4995	4995	0
220	20250421	150700	146836100	4995	4995	4995	4995	1
221	20250421	150600	146831105	4990	4990	4990	4990	500
222	20250421	150500	144336105	4990	4990	4990	4990	1
223	20250421	150400	144331115	4990	4990	4990	4990	62
224	20250421	150300	144021735	4990	4990	4990	4990	219
225	20250421	150200	142928925	4990	4990	4990	4990	0
226	20250421	150100	142928925	4990	4990	4990	4990	19
227	20250421	150000	142834115	4995	4990	4995	4990	275
228	20250421	145900	141461860	4995	4995	4995	4995	0
229	20250421	145800	141461860	4995	4995	4995	4995	1
230	20250421	145700	141456865	4990	4990	4990	4990	0
231	20250421	145600	141456865	4990	4990	4990	4990	0
232	20250421	145500	141456865	4990	4990	4990	4990	0
233	20250421	145400	141456865	4990	4990	4990	4990	0
234	20250421	145300	141456865	4990	4990	4990	4990	0
235	20250421	145200	141456865	4990	4990	4990	4990	115
236	20250421	145100	140883015	4995	4995	4995	4995	0
237	20250421	145000	140883015	4995	4995	4995	4995	0
238	20250421	144900	140883015	4995	4995	4995	4995	0
239	20250421	144800	140883015	4995	4995	4995	4995	0
240	20250421	144700	140883015	4995	4995	4995	4995	0
241	20250421	144600	140883015	4995	4995	4995	4995	0
242	20250421	144500	140883015	4995	4995	4995	4995	0
243	20250421	144400	140883015	4995	4995	4995	4995	0
244	20250421	144300	140883015	4995	4995	4995	4995	0
245	20250421	144200	140883015	4995	4995	4995	4995	0
246	20250421	144100	140883015	4995	4995	4995	4995	0
247	20250421	144000	140883015	4995	4995	4995	4995	0
248	20250421	143900	140883015	4995	4995	4995	4995	33
249	20250421	143800	140718180	4995	4995	4995	4995	0
250	20250421	143700	140718180	4995	4995	4995	4995	0
251	20250421	143600	140718180	4995	4995	4995	4995	0
252	20250421	143500	140718180	4995	4995	4995	4995	0
253	20250421	143400	140718180	4995	4995	4995	4995	0
254	20250421	143300	140718180	4995	4995	4995	4995	267
255	20250421	143200	139384515	4995	4995	4995	4995	0
256	20250421	143100	139384515	4995	4995	4995	4995	0
257	20250421	143000	139384515	4995	4995	4995	4995	0
258	20250421	142900	139384515	4995	4995	4995	4995	0
259	20250421	142800	139384515	4995	4995	4995	4995	1
260	20250421	142700	139379520	5000	5000	5000	5000	0
261	20250421	142600	139379520	5000	5000	5000	5000	0
262	20250421	142500	139379520	5000	5000	5000	5000	0
263	20250421	142400	139379520	5000	5000	5000	5000	0
264	20250421	142300	139379520	5000	5000	5000	5000	0
265	20250421	142200	139379520	5000	5000	5000	5000	0
266	20250421	142100	139379520	5000	5000	5000	5000	0
267	20250421	142000	139379520	5000	5000	5000	5000	0
268	20250421	141900	139379520	5000	5000	5000	5000	0
269	20250421	141800	139379520	5000	5000	5000	5000	0
270	20250421	141700	139379520	5000	5000	5000	5000	0
271	20250421	141600	139379520	5000	5000	5000	5000	0
272	20250421	141500	139379520	5000	5000	5000	5000	0
273	20250421	141400	139379520	5000	5000	5000	5000	0
274	20250421	141300	139379520	5000	5000	5000	5000	0
275	20250421	141200	139379520	5000	4995	5000	4995	20
276	20250421	141100	139279605	4995	4995	4995	4995	10
277	20250421	141000	139229655	4995	4995	4995	4995	0
278	20250421	140900	139229655	4995	4995	4995	4995	0
279	20250421	140800	139229655	4995	4995	4995	4995	2
280	20250421	140700	139219665	4995	4995	4995	4995	1
281	20250421	140600	139214670	4990	4990	4990	4990	0
282	20250421	140500	139214670	4990	4990	4990	4990	0
283	20250421	140400	139214670	4990	4990	4990	4990	0
284	20250421	140300	139214670	4990	4990	4990	4990	0
285	20250421	140200	139214670	4990	4990	4990	4990	0
286	20250421	140100	139214670	4990	4995	4995	4990	8
287	20250421	140000	139174715	5000	5000	5000	5000	0
288	20250421	135900	139174715	5000	5000	5000	5000	0
289	20250421	135800	139174715	5000	5000	5000	5000	0
290	20250421	135700	139174715	5000	5000	5000	5000	0
291	20250421	135600	139174715	5000	5000	5000	5000	0
292	20250421	135500	139174715	5000	5000	5000	5000	0
293	20250421	135400	139174715	5000	5000	5000	5000	0
294	20250421	135300	139174715	5000	5000	5000	5000	0
295	20250421	135200	139174715	5000	4990	5000	4990	140
296	20250421	135100	138475425	5000	5000	5000	5000	0
297	20250421	135000	138475425	5000	5000	5000	5000	0
298	20250421	134900	138475425	5000	5000	5000	5000	0
299	20250421	134800	138475425	5000	5000	5000	5000	0
300	20250421	134700	138475425	5000	4995	5000	4995	4
301	20250421	134600	138455435	5000	4995	5000	4995	17
302	20250421	134500	138370475	5000	4990	5000	4980	30
303	20250421	134400	138220900	4995	4990	4995	4990	5
304	20250421	134300	138195940	5000	5000	5000	5000	0
305	20250421	134200	138195940	5000	5000	5000	5000	0
306	20250421	134100	138195940	5000	5000	5000	5000	0
307	20250421	134000	138195940	5000	5000	5000	5000	0
308	20250421	133900	138195940	5000	5000	5000	5000	0
309	20250421	133800	138195940	5000	5000	5000	5000	0
310	20250421	133700	138195940	5000	5000	5000	5000	0
311	20250421	133600	138195940	5000	5000	5000	5000	0
312	20250421	133500	138195940	5000	5000	5000	5000	0
313	20250421	133400	138195940	5000	5000	5000	5000	0
314	20250421	133300	138195940	5000	4990	5000	4990	125
315	20250421	133200	137571565	4980	4985	4985	4980	1450
316	20250421	133100	130348855	4995	4995	4995	4995	0
317	20250421	133000	130348855	4995	4995	4995	4995	0
318	20250421	132900	130348855	4995	4995	4995	4995	100
319	20250421	132800	129849355	4995	4995	4995	4995	0
320	20250421	132700	129849355	4995	4995	4995	4995	0
321	20250421	132600	129849355	4995	4995	4995	4995	0
322	20250421	132500	129849355	4995	4995	4995	4995	0
323	20250421	132400	129849355	4995	4990	4995	4990	101
324	20250421	132300	129345360	4985	4985	4985	4985	0
325	20250421	132200	129345360	4985	4985	4985	4985	0
326	20250421	132100	129345360	4985	4985	4985	4985	302
327	20250421	132000	127839890	4990	4990	4990	4990	0
328	20250421	131900	127839890	4990	4990	4990	4990	0
329	20250421	131800	127839890	4990	4990	4990	4990	0
330	20250421	131700	127839890	4990	4990	4990	4990	0
331	20250421	131600	127839890	4990	4990	4990	4990	0
332	20250421	131500	127839890	4990	4990	4990	4990	0
333	20250421	131400	127839890	4990	4990	4990	4990	0
334	20250421	131300	127839890	4990	4990	4990	4990	0
335	20250421	131200	127839890	4990	4990	4990	4990	1
336	20250421	131100	127834900	4985	4985	4985	4985	0
337	20250421	131000	127834900	4985	4985	4985	4985	105
338	20250421	130900	127311475	4990	4990	4990	4990	0
339	20250421	130800	127311475	4990	4990	4990	4990	0
340	20250421	130700	127311475	4990	4990	4990	4990	100
341	20250421	130600	126812475	4985	4985	4985	4985	0
342	20250421	130500	126812475	4985	4985	4985	4985	0
343	20250421	130400	126812475	4985	4985	4985	4985	0
344	20250421	130300	126812475	4985	4985	4985	4985	0
345	20250421	130200	126812475	4985	4985	4985	4985	0
346	20250421	130100	126812475	4985	4985	4985	4985	0
347	20250421	130000	126812475	4985	4985	4985	4985	500
348	20250421	125900	124319975	4990	4985	4990	4985	1002
349	20250421	125800	119325000	4985	4985	4985	4985	1
350	20250421	125700	119320015	4995	4995	4995	4995	0
351	20250421	125600	119320015	4995	4995	4995	4995	0
352	20250421	125500	119320015	4995	4995	4995	4995	0
353	20250421	125400	119320015	4995	4995	4995	4995	0
354	20250421	125300	119320015	4995	4995	4995	4995	0
355	20250421	125200	119320015	4995	4995	4995	4995	0
356	20250421	125100	119320015	4995	4995	4995	4995	0
357	20250421	125000	119320015	4995	4995	4995	4995	0
358	20250421	124900	119320015	4995	4995	4995	4995	0
359	20250421	124800	119320015	4995	4995	4995	4995	0
360	20250421	124700	119320015	4995	4995	4995	4995	0
361	20250421	124600	119320015	4995	4995	4995	4995	0
362	20250421	124500	119320015	4995	4995	4995	4995	0
363	20250421	124400	119320015	4995	4995	4995	4995	0
364	20250421	124300	119320015	4995	4995	4995	4995	1
365	20250421	124200	119315020	4990	4990	4990	4990	0
366	20250421	124100	119315020	4990	4990	4990	4990	0
367	20250421	124000	119315020	4990	4990	4990	4990	0
368	20250421	123900	119315020	4990	4990	4990	4990	410
369	20250421	123800	117269120	4995	4995	4995	4995	0
370	20250421	123700	117269120	4995	4995	4995	4995	0
371	20250421	123600	117269120	4995	4995	4995	4995	0
372	20250421	123500	117269120	4995	4992	4995	4992	2
373	20250421	123400	117259133	4990	4990	4990	4990	0
374	20250421	123300	117259133	4990	4990	4990	4990	0
375	20250421	123200	117259133	4990	4990	4990	4990	0
376	20250421	123100	117259133	4990	4990	4990	4990	0
377	20250421	123000	117259133	4990	4990	4990	4990	0
378	20250421	122900	117259133	4990	4990	4990	4990	0
379	20250421	122800	117259133	4990	4990	4990	4990	0
380	20250421	122700	117259133	4990	4990	4990	4990	0
381	20250421	122600	117259133	4990	4990	4990	4990	0
382	20250421	122500	117259133	4990	4990	4990	4990	0
383	20250421	122400	117259133	4990	4990	4990	4990	0
384	20250421	122300	117259133	4990	4990	4990	4990	6
385	20250421	122200	117229193	4990	4990	4990	4990	0
386	20250421	122100	117229193	4990	4990	4990	4990	0
387	20250421	122000	117229193	4990	4990	4990	4990	0
388	20250421	121900	117229193	4990	4990	4990	4990	0
389	20250421	121800	117229193	4990	4990	4990	4990	0
390	20250421	121700	117229193	4990	4990	4990	4990	0
391	20250421	121600	117229193	4990	4990	4990	4990	0
392	20250421	121500	117229193	4990	4990	4990	4990	0
393	20250421	121400	117229193	4990	4990	4990	4990	0
394	20250421	121300	117229193	4990	4990	4990	4990	0
395	20250421	121200	117229193	4990	4990	4990	4990	1
396	20250421	121100	117224203	5000	5000	5000	5000	0
397	20250421	121000	117224203	5000	5000	5000	5000	0
398	20250421	120900	117224203	5000	5000	5000	5000	0
399	20250421	120800	117224203	5000	5000	5000	5000	0
400	20250421	120700	117224203	5000	5000	5000	5000	1
401	20250421	120600	117219203	5000	5000	5000	5000	0
402	20250421	120500	117219203	5000	5000	5000	5000	0
403	20250421	120400	117219203	5000	5000	5000	5000	0
404	20250421	120300	117219203	5000	5000	5000	5000	0
405	20250421	120200	117219203	5000	5000	5000	5000	0
406	20250421	120100	117219203	5000	5000	5000	5000	0
407	20250421	120000	117219203	5000	5000	5000	5000	0
408	20250421	115900	117219203	5000	5000	5010	4995	2692
409	20250421	115800	103762703	5000	5000	5000	5000	3
410	20250421	115700	103747703	5000	5000	5000	5000	11
411	20250421	115600	103692703	5000	5000	5000	5000	0
412	20250421	115500	103692703	5000	5000	5000	5000	1
413	20250421	115400	103687703	5010	5010	5010	5010	0
414	20250421	115300	103687703	5010	5010	5010	5010	0
415	20250421	115200	103687703	5010	5010	5010	5010	0
416	20250421	115100	103687703	5010	5010	5010	5010	0
417	20250421	115000	103687703	5010	5010	5010	5010	0
418	20250421	114900	103687703	5010	5010	5010	5010	0
419	20250421	114800	103687703	5010	5010	5010	5010	4
420	20250421	114700	103667663	5010	5010	5010	5010	0
421	20250421	114600	103667663	5010	5010	5010	5010	0
422	20250421	114500	103667663	5010	5010	5010	5010	0
423	20250421	114400	103667663	5010	5010	5010	5010	0
424	20250421	114300	103667663	5010	5010	5010	5010	0
425	20250421	114200	103667663	5010	5010	5010	5010	2
426	20250421	114100	103657643	5010	5010	5010	5010	0
427	20250421	114000	103657643	5010	5010	5010	5010	1917
428	20250421	113900	94053473	5010	5010	5010	5010	0
429	20250421	113800	94053473	5010	5010	5010	5010	0
430	20250421	113700	94053473	5010	5010	5010	5010	0
431	20250421	113600	94053473	5010	5010	5010	5010	1
432	20250421	113500	94048463	5020	5020	5020	5020	0
433	20250421	113400	94048463	5020	5020	5020	5020	1
434	20250421	113300	94043443	5020	5020	5020	5020	0
435	20250421	113200	94043443	5020	5020	5020	5020	0
436	20250421	113100	94043443	5020	5020	5020	5020	0
437	20250421	113000	94043443	5020	5020	5020	5020	0
438	20250421	112900	94043443	5020	5020	5020	5020	0
439	20250421	112800	94043443	5020	5020	5020	5020	0
440	20250421	112700	94043443	5020	5020	5020	5020	0
441	20250421	112600	94043443	5020	5020	5020	5020	4
442	20250421	112500	94023363	5020	5020	5020	5020	0
443	20250421	112400	94023363	5020	5020	5020	5020	0
444	20250421	112300	94023363	5020	5020	5020	5020	1
445	20250421	112200	94018343	5010	5010	5010	5010	3
446	20250421	112100	94003313	5010	5010	5010	5010	0
447	20250421	112000	94003313	5010	5010	5010	5010	0
448	20250421	111900	94003313	5010	5010	5010	5010	46
449	20250421	111800	93772853	5010	5010	5010	5010	0
450	20250421	111700	93772853	5010	5010	5010	5010	49
451	20250421	111600	93527363	5010	5010	5010	5010	1
452	20250421	111500	93522353	5010	5010	5010	5010	0
453	20250421	111400	93522353	5010	5010	5010	5010	0
454	20250421	111300	93522353	5010	5010	5010	5010	80
455	20250421	111200	93121553	5010	5010	5010	5010	0
456	20250421	111100	93121553	5010	5010	5010	5010	1
457	20250421	111000	93116543	5000	5000	5000	5000	105
458	20250421	110900	92591543	5010	5010	5010	5010	0
459	20250421	110800	92591543	5010	5010	5010	5010	0
460	20250421	110700	92591543	5010	5010	5010	5010	0
461	20250421	110600	92591543	5010	5010	5010	5010	0
462	20250421	110500	92591543	5010	5010	5010	5010	0
463	20250421	110400	92591543	5010	5010	5010	5010	0
464	20250421	110300	92591543	5010	5010	5010	5010	3
465	20250421	110200	92576513	5010	5010	5010	5010	0
466	20250421	110100	92576513	5010	5010	5010	5010	0
467	20250421	110000	92576513	5010	5010	5010	5010	0
468	20250421	105900	92576513	5010	5010	5010	5010	200
469	20250421	105800	91574513	5010	5010	5010	5010	500
470	20250421	105700	89069513	5010	5010	5010	5010	0
471	20250421	105600	89069513	5010	5010	5010	5010	0
472	20250421	105500	89069513	5010	5010	5010	5010	1
473	20250421	105400	89064503	5010	5010	5010	5010	0
474	20250421	105300	89064503	5010	5010	5010	5010	0
475	20250421	105200	89064503	5010	5010	5010	5010	1
476	20250421	105100	89059493	4990	4990	4990	4990	0
477	20250421	105000	89059493	4990	4990	4990	4990	0
478	20250421	104900	89059493	4990	4990	4990	4990	0
479	20250421	104800	89059493	4990	4990	4990	4990	0
480	20250421	104700	89059493	4990	4990	4990	4990	6
481	20250421	104600	89029553	5000	5000	5000	5000	2
482	20250421	104500	89019553	5000	5000	5000	5000	0
483	20250421	104400	89019553	5000	5000	5000	5000	90
484	20250421	104300	88569553	5000	5000	5000	5000	100
485	20250421	104200	88069553	4995	4995	4995	4995	2
486	20250421	104100	88059563	4995	4995	4995	4995	0
487	20250421	104000	88059563	4995	4995	4995	4995	1
488	20250421	103900	88054568	5010	5010	5010	5010	0
489	20250421	103800	88054568	5010	5010	5010	5010	0
490	20250421	103700	88054568	5010	5000	5010	5000	6
491	20250421	103600	88024548	4995	4995	4995	4995	0
492	20250421	103500	88024548	4995	4995	4995	4995	0
493	20250421	103400	88024548	4995	4995	4995	4995	0
494	20250421	103300	88024548	4995	4995	4995	4995	0
495	20250421	103200	88024548	4995	4985	4995	4985	85
496	20250421	103100	87600813	4995	4995	4995	4995	16
497	20250421	103000	87520893	5000	5000	5000	5000	10
498	20250421	102900	87470893	5000	5000	5000	5000	0
499	20250421	102800	87470893	5000	5000	5000	5000	0
500	20250421	102700	87470893	5000	5000	5000	5000	5
501	20250421	102600	87445893	5000	5000	5000	5000	0
502	20250421	102500	87445893	5000	5000	5000	5000	0
503	20250421	102400	87445893	5000	5000	5000	5000	0
504	20250421	102300	87445893	5000	5000	5000	5000	11
505	20250421	102200	87390893	4995	4995	4995	4995	0
506	20250421	102100	87390893	4995	4995	4995	4995	0
507	20250421	102000	87390893	4995	4995	4995	4995	3
508	20250421	101900	87375908	5010	5010	5010	5010	0
509	20250421	101800	87375908	5010	5010	5010	5010	0
510	20250421	101700	87375908	5010	5010	5010	5010	0
511	20250421	101600	87375908	5010	5010	5010	5010	0
512	20250421	101500	87375908	5010	5010	5010	5010	1
513	20250421	101400	87370898	5000	5000	5000	5000	1
514	20250421	101300	87365898	5010	5010	5010	5010	0
515	20250421	101200	87365898	5010	5010	5010	5010	0
516	20250421	101100	87365898	5010	4995	5010	4995	6
517	20250421	101000	87335913	4995	4990	4995	4990	107
518	20250421	100900	86801978	4995	4995	4995	4995	100
519	20250421	100800	86302478	4995	4995	4995	4995	0
520	20250421	100700	86302478	4995	4995	4995	4995	0
521	20250421	100600	86302478	4995	4995	4995	4995	0
522	20250421	100500	86302478	4995	4995	4995	4995	1
523	20250421	100400	86297483	4995	4995	4995	4995	0
524	20250421	100300	86297483	4995	4990	4995	4990	4
525	20250421	100200	86277513	4995	4995	4995	4995	0
526	20250421	100100	86277513	4995	4995	4995	4995	0
527	20250421	100000	86277513	4995	4995	4995	4995	0
528	20250421	095900	86277513	4995	4995	4995	4995	1
529	20250421	095800	86272518	4995	4995	4995	4995	39
530	20250421	095700	86077713	5000	4995	5000	4995	49
531	20250421	095600	85832953	5000	4995	5000	4990	1362
532	20250421	095500	79032653	5000	5000	5000	5000	2
533	20250421	095400	79022653	5000	5000	5000	5000	0
534	20250421	095300	79022653	5000	5000	5000	5000	0
535	20250421	095200	79022653	5000	5000	5000	5000	0
536	20250421	095100	79022653	5000	5000	5000	5000	0
537	20250421	095000	79022653	5000	5000	5000	5000	0
538	20250421	094900	79022653	5000	5000	5000	5000	432
539	20250421	094800	76862653	5000	5000	5000	5000	2884
540	20250421	094700	62442653	5010	5000	5010	5000	788
541	20250421	094600	58500613	5010	5000	5010	5000	170
542	20250421	094500	57650603	5020	5020	5020	5020	0
543	20250421	094400	57650603	5020	5020	5020	5020	1
544	20250421	094300	57645583	5000	5000	5000	5000	0
545	20250421	094200	57645583	5000	5000	5000	5000	1
546	20250421	094100	57640583	5020	5020	5020	5020	2
547	20250421	094000	57630543	5000	5020	5020	5000	3
548	20250421	093900	57615523	5020	5020	5020	5020	0
549	20250421	093800	57615523	5020	5020	5020	5020	0
550	20250421	093700	57615523	5020	5010	5020	5010	28
551	20250421	093600	57475223	5010	5010	5010	5010	7
552	20250421	093500	57440153	5000	5010	5010	5000	15
553	20250421	093400	57365103	5000	5020	5020	5000	1008
554	20250421	093300	52305083	5020	5020	5020	5020	10
555	20250421	093200	52254883	5020	5010	5020	5010	2
556	20250421	093100	52244853	5020	5010	5020	5010	38
557	20250421	093000	52054463	5000	5000	5000	5000	0
558	20250421	092900	52054463	5000	5005	5005	5000	902
559	20250421	092800	47540473	5010	5010	5010	5010	56
560	20250421	092700	47259913	5005	5010	5010	5005	102
561	20250421	092600	46748903	5010	5010	5010	5010	190
562	20250421	092500	45797003	5010	5010	5010	5010	1000
563	20250421	092400	40787003	5000	5000	5000	5000	15
564	20250421	092300	40712003	5000	5000	5000	5000	140
565	20250421	092200	40012003	5000	5000	5000	5000	0
566	20250421	092100	40012003	5000	5000	5000	4995	1372
567	20250421	092000	33154503	5000	5010	5010	5000	2
568	20250421	091900	33144493	5000	4995	5000	4995	617
569	20250421	091800	30060993	5000	5000	5010	4995	316
570	20250421	091700	28481228	5010	5010	5010	5010	101
571	20250421	091600	27975218	5010	5010	5010	5010	80
572	20250421	091500	27574418	5010	5000	5020	5000	217
573	20250421	091400	26487398	5010	5010	5010	5010	0
574	20250421	091300	26487398	5010	5010	5010	5010	100
575	20250421	091200	25986398	5020	5000	5020	5000	211
576	20250421	091100	24929828	5020	5010	5020	5010	1001
577	20250421	091000	19914808	5010	5000	5010	5000	106
578	20250421	090900	19384798	5010	5010	5020	4990	542
579	20250421	090800	16670318	5010	5010	5010	5010	100
580	20250421	090700	16169318	5010	5010	5010	5010	0
581	20250421	090600	16169318	5010	5010	5010	5010	8
582	20250421	090500	16129238	5000	4995	5000	4995	553
583	20250421	090400	13365788	4995	4995	4995	4990	543
584	20250421	090300	10654725	4995	4990	4995	4990	696
585	20250421	090200	7181185	4990	4980	4990	4980	289
586	20250421	090100	5741955	4990	4985	4990	4985	2
587	20250421	090000	5731980	4980	4980	4980	4980	1151