KissMeData/368600/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	210400	240305405	2940	2940	2940	2940	1569
3	20250421	210300	240305405	2940	2940	2940	2940	0
4	20250421	210200	240305405	2940	2940	2940	2940	0
5	20250421	210100	240305405	2940	2940	2940	2940	0
6	20250421	210000	240305405	2940	2940	2940	2940	0
7	20250421	205900	240305405	2940	2940	2940	2940	0
8	20250421	205800	240305405	2940	2940	2940	2940	0
9	20250421	205700	240305405	2940	2940	2940	2940	0
10	20250421	205600	240305405	2940	2940	2940	2940	0
11	20250421	205500	240305405	2940	2940	2940	2940	0
12	20250421	205400	240305405	2940	2940	2940	2940	0
13	20250421	205300	240305405	2940	2940	2940	2940	0
14	20250421	205200	240305405	2940	2940	2940	2940	0
15	20250421	205100	240305405	2940	2940	2940	2940	0
16	20250421	205000	240305405	2940	2940	2940	2940	0
17	20250421	204900	240305405	2940	2940	2940	2940	0
18	20250421	204800	240305405	2940	2940	2940	2940	0
19	20250421	204700	240305405	2940	2940	2940	2940	0
20	20250421	204600	240305405	2940	2940	2940	2940	0
21	20250421	204500	240305405	2940	2940	2940	2940	0
22	20250421	204400	240305405	2940	2940	2940	2940	0
23	20250421	204300	240305405	2940	2940	2940	2940	0
24	20250421	204200	240305405	2940	2940	2940	2940	0
25	20250421	204100	240305405	2940	2940	2940	2940	0
26	20250421	204000	240305405	2940	2940	2940	2940	0
27	20250421	203900	240305405	2940	2940	2940	2940	0
28	20250421	203800	240305405	2940	2940	2940	2940	0
29	20250421	203700	240305405	2940	2940	2940	2940	0
30	20250421	203600	240305405	2940	2940	2940	2940	0
31	20250421	203500	240305405	2940	2940	2940	2940	0
32	20250421	203400	240305405	2940	2940	2940	2940	1569
33	20250421	203300	240305405	2940	2940	2940	2940	0
34	20250421	203200	240305405	2940	2940	2940	2940	0
35	20250421	203100	240305405	2940	2940	2940	2940	0
36	20250421	203000	240305405	2940	2940	2940	2940	0
37	20250421	202900	240305405	2940	2940	2940	2940	0
38	20250421	202800	240305405	2940	2940	2940	2940	0
39	20250421	202700	240305405	2940	2940	2940	2940	0
40	20250421	202600	240305405	2940	2940	2940	2940	0
41	20250421	202500	240305405	2940	2940	2940	2940	0
42	20250421	202400	240305405	2940	2940	2940	2940	0
43	20250421	202300	240305405	2940	2940	2940	2940	0
44	20250421	202200	240305405	2940	2940	2940	2940	0
45	20250421	202100	240305405	2940	2940	2940	2940	0
46	20250421	202000	240305405	2940	2940	2940	2940	0
47	20250421	201900	240305405	2940	2940	2940	2940	0
48	20250421	201800	240305405	2940	2940	2940	2940	0
49	20250421	201700	240305405	2940	2940	2940	2940	0
50	20250421	201600	240305405	2940	2940	2940	2940	0
51	20250421	201500	240305405	2940	2940	2940	2940	0
52	20250421	201400	240305405	2940	2940	2940	2940	0
53	20250421	201300	240305405	2940	2940	2940	2940	0
54	20250421	201200	240305405	2940	2940	2940	2940	0
55	20250421	201100	240305405	2940	2940	2940	2940	0
56	20250421	201000	240305405	2940	2940	2940	2940	0
57	20250421	200900	240305405	2940	2940	2940	2940	0
58	20250421	200800	240305405	2940	2940	2940	2940	0
59	20250421	200700	240305405	2940	2940	2940	2940	0
60	20250421	200600	240305405	2940	2940	2940	2940	0
61	20250421	200500	240305405	2940	2940	2940	2940	0
62	20250421	200400	240305405	2940	2940	2940	2940	1569
63	20250421	200300	240305405	2940	2940	2940	2940	0
64	20250421	200200	240305405	2940	2940	2940	2940	0
65	20250421	200100	240305405	2940	2940	2940	2940	0
66	20250421	200000	240305405	2940	2940	2940	2940	0
67	20250421	195900	240305405	2940	2940	2940	2940	0
68	20250421	195800	240305405	2940	2940	2940	2940	0
69	20250421	195700	240305405	2940	2940	2940	2940	0
70	20250421	195600	240305405	2940	2940	2940	2940	0
71	20250421	195500	240305405	2940	2940	2940	2940	0
72	20250421	195400	240305405	2940	2940	2940	2940	0
73	20250421	195300	240305405	2940	2940	2940	2940	0
74	20250421	195200	240305405	2940	2940	2940	2940	0
75	20250421	195100	240305405	2940	2940	2940	2940	0
76	20250421	195000	240305405	2940	2940	2940	2940	0
77	20250421	194900	240305405	2940	2940	2940	2940	0
78	20250421	194800	240305405	2940	2940	2940	2940	0
79	20250421	194700	240305405	2940	2940	2940	2940	0
80	20250421	194600	240305405	2940	2940	2940	2940	0
81	20250421	194500	240305405	2940	2940	2940	2940	0
82	20250421	194400	240305405	2940	2940	2940	2940	0
83	20250421	194300	240305405	2940	2940	2940	2940	0
84	20250421	194200	240305405	2940	2940	2940	2940	0
85	20250421	194100	240305405	2940	2940	2940	2940	0
86	20250421	194000	240305405	2940	2940	2940	2940	0
87	20250421	193900	240305405	2940	2940	2940	2940	0
88	20250421	193800	240305405	2940	2940	2940	2940	0
89	20250421	193700	240305405	2940	2940	2940	2940	0
90	20250421	193600	240305405	2940	2940	2940	2940	0
91	20250421	193500	240305405	2940	2940	2940	2940	0
92	20250421	193400	240305405	2940	2940	2940	2940	1569
93	20250421	193300	240305405	2940	2940	2940	2940	0
94	20250421	193200	240305405	2940	2940	2940	2940	0
95	20250421	193100	240305405	2940	2940	2940	2940	0
96	20250421	193000	240305405	2940	2940	2940	2940	0
97	20250421	192900	240305405	2940	2940	2940	2940	0
98	20250421	192800	240305405	2940	2940	2940	2940	0
99	20250421	192700	240305405	2940	2940	2940	2940	0
100	20250421	192600	240305405	2940	2940	2940	2940	0
101	20250421	192500	240305405	2940	2940	2940	2940	0
102	20250421	192400	240305405	2940	2940	2940	2940	0
103	20250421	192300	240305405	2940	2940	2940	2940	0
104	20250421	192200	240305405	2940	2940	2940	2940	0
105	20250421	192100	240305405	2940	2940	2940	2940	0
106	20250421	192000	240305405	2940	2940	2940	2940	0
107	20250421	191900	240305405	2940	2940	2940	2940	0
108	20250421	191800	240305405	2940	2940	2940	2940	0
109	20250421	191700	240305405	2940	2940	2940	2940	0
110	20250421	191600	240305405	2940	2940	2940	2940	0
111	20250421	191500	240305405	2940	2940	2940	2940	0
112	20250421	191400	240305405	2940	2940	2940	2940	0
113	20250421	191300	240305405	2940	2940	2940	2940	0
114	20250421	191200	240305405	2940	2940	2940	2940	0
115	20250421	191100	240305405	2940	2940	2940	2940	0
116	20250421	191000	240305405	2940	2940	2940	2940	0
117	20250421	190900	240305405	2940	2940	2940	2940	0
118	20250421	190800	240305405	2940	2940	2940	2940	0
119	20250421	190700	240305405	2940	2940	2940	2940	0
120	20250421	190600	240305405	2940	2940	2940	2940	0
121	20250421	190500	240305405	2940	2940	2940	2940	0
122	20250421	190400	240305405	2940	2940	2940	2940	1569
123	20250421	190300	240305405	2940	2940	2940	2940	0
124	20250421	190200	240305405	2940	2940	2940	2940	0
125	20250421	190100	240305405	2940	2940	2940	2940	0
126	20250421	190000	240305405	2940	2940	2940	2940	0
127	20250421	185900	240305405	2940	2940	2940	2940	0
128	20250421	185800	240305405	2940	2940	2940	2940	0
129	20250421	185700	240305405	2940	2940	2940	2940	0
130	20250421	185600	240305405	2940	2940	2940	2940	0
131	20250421	185500	240305405	2940	2940	2940	2940	0
132	20250421	185400	240305405	2940	2940	2940	2940	0
133	20250421	185300	240305405	2940	2940	2940	2940	0
134	20250421	185200	240305405	2940	2940	2940	2940	0
135	20250421	185100	240305405	2940	2940	2940	2940	0
136	20250421	185000	240305405	2940	2940	2940	2940	0
137	20250421	184900	240305405	2940	2940	2940	2940	0
138	20250421	184800	240305405	2940	2940	2940	2940	0
139	20250421	184700	240305405	2940	2940	2940	2940	0
140	20250421	184600	240305405	2940	2940	2940	2940	0
141	20250421	184500	240305405	2940	2940	2940	2940	0
142	20250421	184400	240305405	2940	2940	2940	2940	0
143	20250421	184300	240305405	2940	2940	2940	2940	0
144	20250421	184200	240305405	2940	2940	2940	2940	0
145	20250421	184100	240305405	2940	2940	2940	2940	0
146	20250421	184000	240305405	2940	2940	2940	2940	0
147	20250421	183900	240305405	2940	2940	2940	2940	0
148	20250421	183800	240305405	2940	2940	2940	2940	0
149	20250421	183700	240305405	2940	2940	2940	2940	0
150	20250421	183600	240305405	2940	2940	2940	2940	0
151	20250421	183500	240305405	2940	2940	2940	2940	0
152	20250421	183400	240305405	2940	2940	2940	2940	1569
153	20250421	183300	240305405	2940	2940	2940	2940	0
154	20250421	183200	240305405	2940	2940	2940	2940	0
155	20250421	183100	240305405	2940	2940	2940	2940	0
156	20250421	183000	240305405	2940	2940	2940	2940	0
157	20250421	182900	240305405	2940	2940	2940	2940	0
158	20250421	182800	240305405	2940	2940	2940	2940	0
159	20250421	182700	240305405	2940	2940	2940	2940	0
160	20250421	182600	240305405	2940	2940	2940	2940	0
161	20250421	182500	240305405	2940	2940	2940	2940	0
162	20250421	182400	240305405	2940	2940	2940	2940	0
163	20250421	182300	240305405	2940	2940	2940	2940	0
164	20250421	182200	240305405	2940	2940	2940	2940	0
165	20250421	182100	240305405	2940	2940	2940	2940	0
166	20250421	182000	240305405	2940	2940	2940	2940	0
167	20250421	181900	240305405	2940	2940	2940	2940	0
168	20250421	181800	240305405	2940	2940	2940	2940	0
169	20250421	181700	240305405	2940	2940	2940	2940	0
170	20250421	181600	240305405	2940	2940	2940	2940	0
171	20250421	181500	240305405	2940	2940	2940	2940	0
172	20250421	181400	240305405	2940	2940	2940	2940	0
173	20250421	181300	240305405	2940	2940	2940	2940	0
174	20250421	181200	240305405	2940	2940	2940	2940	0
175	20250421	181100	240305405	2940	2940	2940	2940	0
176	20250421	181000	240305405	2940	2940	2940	2940	0
177	20250421	180900	240305405	2940	2940	2940	2940	0
178	20250421	180800	240305405	2940	2940	2940	2940	0
179	20250421	180700	240305405	2940	2940	2940	2940	0
180	20250421	180600	240305405	2940	2940	2940	2940	0
181	20250421	180500	240305405	2940	2940	2940	2940	0
182	20250421	180400	240305405	2940	2940	2940	2940	1569
183	20250421	180300	240305405	2940	2940	2940	2940	0
184	20250421	180200	240305405	2940	2940	2940	2940	0
185	20250421	180100	240305405	2940	2940	2940	2940	0
186	20250421	180000	240305405	2940	2940	2940	2940	0
187	20250421	175900	240305405	2940	2940	2940	2940	0
188	20250421	175800	240305405	2940	2940	2940	2940	0
189	20250421	175700	240305405	2940	2940	2940	2940	0
190	20250421	175600	240305405	2940	2940	2940	2940	0
191	20250421	175500	240305405	2940	2940	2940	2940	0
192	20250421	175400	240305405	2940	2940	2940	2940	0
193	20250421	175300	240305405	2940	2940	2940	2940	0
194	20250421	175200	240305405	2940	2940	2940	2940	0
195	20250421	175100	240305405	2940	2940	2940	2940	0
196	20250421	175000	240305405	2940	2940	2940	2940	0
197	20250421	174900	240305405	2940	2940	2940	2940	0
198	20250421	174800	240305405	2940	2940	2940	2940	0
199	20250421	174700	240305405	2940	2940	2940	2940	0
200	20250421	174600	240305405	2940	2940	2940	2940	0
201	20250421	174500	240305405	2940	2940	2940	2940	0
202	20250421	174400	240305405	2940	2940	2940	2940	0
203	20250421	174300	240305405	2940	2940	2940	2940	0
204	20250421	174200	240305405	2940	2940	2940	2940	0
205	20250421	174100	240305405	2940	2940	2940	2940	0
206	20250421	174000	240305405	2940	2940	2940	2940	0
207	20250421	173900	240305405	2940	2940	2940	2940	0
208	20250421	173800	240305405	2940	2940	2940	2940	0
209	20250421	173700	240305405	2940	2940	2940	2940	0
210	20250421	173600	240305405	2940	2940	2940	2940	0
211	20250421	173500	240305405	2940	2940	2940	2940	0
212	20250421	173400	240305405	2940	2940	2940	2940	1569
213	20250421	173300	240305405	2940	2940	2940	2940	0
214	20250421	173200	240305405	2940	2940	2940	2940	0
215	20250421	173100	240305405	2940	2940	2940	2940	0
216	20250421	173000	240305405	2940	2940	2940	2940	0
217	20250421	172900	240305405	2940	2940	2940	2940	0
218	20250421	172800	240305405	2940	2940	2940	2940	0
219	20250421	172700	240305405	2940	2940	2940	2940	0
220	20250421	172600	240305405	2940	2940	2940	2940	0
221	20250421	172500	240305405	2940	2940	2940	2940	0
222	20250421	172400	240305405	2940	2940	2940	2940	0
223	20250421	172300	240305405	2940	2940	2940	2940	0
224	20250421	172200	240305405	2940	2940	2940	2940	0
225	20250421	172100	240305405	2940	2940	2940	2940	0
226	20250421	172000	240305405	2940	2940	2940	2940	0
227	20250421	171900	240305405	2940	2940	2940	2940	0
228	20250421	171800	240305405	2940	2940	2940	2940	0
229	20250421	171700	240305405	2940	2940	2940	2940	0
230	20250421	171600	240305405	2940	2940	2940	2940	0
231	20250421	171500	240305405	2940	2940	2940	2940	0
232	20250421	171400	240305405	2940	2940	2940	2940	0
233	20250421	171300	240305405	2940	2940	2940	2940	0
234	20250421	171200	240305405	2940	2940	2940	2940	0
235	20250421	171100	240305405	2940	2940	2940	2940	0
236	20250421	171000	240305405	2940	2940	2940	2940	0
237	20250421	170900	240305405	2940	2940	2940	2940	0
238	20250421	170800	240305405	2940	2940	2940	2940	0
239	20250421	170700	240305405	2940	2940	2940	2940	0
240	20250421	170600	240305405	2940	2940	2940	2940	0
241	20250421	170500	240305405	2940	2940	2940	2940	0
242	20250421	170400	240305405	2940	2940	2940	2940	1569
243	20250421	170300	240305405	2940	2940	2940	2940	0
244	20250421	170200	240305405	2940	2940	2940	2940	0
245	20250421	170100	240305405	2940	2940	2940	2940	0
246	20250421	170000	240305405	2940	2940	2940	2940	0
247	20250421	165900	240305405	2940	2940	2940	2940	0
248	20250421	165800	240305405	2940	2940	2940	2940	0
249	20250421	165700	240305405	2940	2940	2940	2940	0
250	20250421	165600	240305405	2940	2940	2940	2940	0
251	20250421	165500	240305405	2940	2940	2940	2940	0
252	20250421	165400	240305405	2940	2940	2940	2940	0
253	20250421	165300	240305405	2940	2940	2940	2940	0
254	20250421	165200	240305405	2940	2940	2940	2940	0
255	20250421	165100	240305405	2940	2940	2940	2940	0
256	20250421	165000	240305405	2940	2940	2940	2940	0
257	20250421	164900	240305405	2940	2940	2940	2940	0
258	20250421	164800	240305405	2940	2940	2940	2940	0
259	20250421	164700	240305405	2940	2940	2940	2940	0
260	20250421	164600	240305405	2940	2940	2940	2940	0
261	20250421	164500	240305405	2940	2940	2940	2940	0
262	20250421	164400	240305405	2940	2940	2940	2940	0
263	20250421	164300	240305405	2940	2940	2940	2940	0
264	20250421	164200	240305405	2940	2940	2940	2940	0
265	20250421	164100	240305405	2940	2940	2940	2940	0
266	20250421	164000	240305405	2940	2940	2940	2940	0
267	20250421	163900	240305405	2940	2940	2940	2940	0
268	20250421	163800	240305405	2940	2940	2940	2940	0
269	20250421	163700	240305405	2940	2940	2940	2940	0
270	20250421	163600	240305405	2940	2940	2940	2940	0
271	20250421	163500	240305405	2940	2940	2940	2940	0
272	20250421	163400	240305405	2940	2940	2940	2940	1569
273	20250421	163300	240305405	2940	2940	2940	2940	0
274	20250421	163200	240305405	2940	2940	2940	2940	0
275	20250421	163100	240305405	2940	2940	2940	2940	0
276	20250421	163000	240305405	2940	2940	2940	2940	0
277	20250421	162900	240305405	2940	2940	2940	2940	0
278	20250421	162800	240305405	2940	2940	2940	2940	0
279	20250421	162700	240305405	2940	2940	2940	2940	0
280	20250421	162600	240305405	2940	2940	2940	2940	0
281	20250421	162500	240305405	2940	2940	2940	2940	0
282	20250421	162400	240305405	2940	2940	2940	2940	0
283	20250421	162300	240305405	2940	2940	2940	2940	0
284	20250421	162200	240305405	2940	2940	2940	2940	0
285	20250421	162100	240305405	2940	2940	2940	2940	0
286	20250421	162000	240305405	2940	2940	2940	2940	0
287	20250421	161900	240305405	2940	2940	2940	2940	0
288	20250421	161800	240305405	2940	2940	2940	2940	0
289	20250421	161700	240305405	2940	2940	2940	2940	0
290	20250421	161600	240305405	2940	2940	2940	2940	0
291	20250421	161500	240305405	2940	2940	2940	2940	0
292	20250421	161400	240305405	2940	2940	2940	2940	0
293	20250421	161300	240305405	2940	2940	2940	2940	0
294	20250421	161200	240305405	2940	2940	2940	2940	0
295	20250421	161100	240305405	2940	2940	2940	2940	0
296	20250421	161000	240305405	2940	2940	2940	2940	0
297	20250421	160900	240305405	2940	2940	2940	2940	0
298	20250421	160800	240305405	2940	2940	2940	2940	0
299	20250421	160700	240305405	2940	2940	2940	2940	0
300	20250421	160600	240305405	2940	2940	2940	2940	0
301	20250421	160500	240305405	2940	2940	2940	2940	0
302	20250421	160400	240305405	2940	2940	2940	2940	1569
303	20250421	160300	240305405	2940	2940	2940	2940	0
304	20250421	160200	240305405	2940	2940	2940	2940	0
305	20250421	160100	240305405	2940	2940	2940	2940	0
306	20250421	160000	240305405	2940	2940	2940	2940	0
307	20250421	155900	240305405	2940	2940	2940	2940	0
308	20250421	155800	240305405	2940	2940	2940	2940	0
309	20250421	155700	240305405	2940	2940	2940	2940	0
310	20250421	155600	240305405	2940	2940	2940	2940	0
311	20250421	155500	240305405	2940	2940	2940	2940	0
312	20250421	155400	240305405	2940	2940	2940	2940	0
313	20250421	155300	240305405	2940	2940	2940	2940	0
314	20250421	155200	240305405	2940	2940	2940	2940	0
315	20250421	155100	240305405	2940	2940	2940	2940	0
316	20250421	155000	240305405	2940	2940	2940	2940	0
317	20250421	154900	240305405	2940	2940	2940	2940	0
318	20250421	154800	240305405	2940	2940	2940	2940	0
319	20250421	154700	240305405	2940	2940	2940	2940	0
320	20250421	154600	240305405	2940	2940	2940	2940	0
321	20250421	154500	240305405	2940	2940	2940	2940	0
322	20250421	154400	240305405	2940	2940	2940	2940	0
323	20250421	154300	240305405	2940	2940	2940	2940	0
324	20250421	154200	240305405	2940	2940	2940	2940	0
325	20250421	154100	240305405	2940	2940	2940	2940	0
326	20250421	154000	240305405	2940	2940	2940	2940	0
327	20250421	153900	240305405	2940	2940	2940	2940	0
328	20250421	153800	240305405	2940	2940	2940	2940	0
329	20250421	153700	240305405	2940	2940	2940	2940	0
330	20250421	153600	240305405	2940	2940	2940	2940	0
331	20250421	153500	240305405	2940	2940	2940	2940	0
332	20250421	153400	240305405	2940	2940	2940	2940	1569
333	20250421	153300	240305405	2940	2940	2940	2940	0
334	20250421	153200	240305405	2940	2940	2940	2940	0
335	20250421	153100	240305405	2940	2940	2940	2940	0
336	20250421	153000	240305405	2940	2940	2940	2940	1569
337	20250421	152900	235692545	2945	2945	2945	2945	0
338	20250421	152800	235692545	2945	2945	2945	2945	0
339	20250421	152700	235692545	2945	2945	2945	2945	0
340	20250421	152600	235692545	2945	2945	2945	2945	0
341	20250421	152500	235692545	2945	2945	2945	2945	0
342	20250421	152400	235692545	2945	2945	2945	2945	0
343	20250421	152300	235692545	2945	2945	2945	2945	0
344	20250421	152200	235692545	2945	2945	2945	2945	0
345	20250421	152100	235692545	2945	2945	2945	2945	0
346	20250421	152000	235692545	2945	2945	2945	2945	0
347	20250421	151900	235692545	2945	2945	2945	2945	0
348	20250421	151800	235692545	2945	2940	2945	2940	115
349	20250421	151700	235354370	2945	2935	2945	2935	1688
350	20250421	151600	230394070	2940	2935	2940	2935	109
351	20250421	151500	230074100	2935	2935	2935	2920	288
352	20250421	151400	229231745	2935	2940	2940	2935	112
353	20250421	151300	228902965	2940	2940	2940	2940	37
354	20250421	151200	228794185	2940	2940	2940	2940	81
355	20250421	151100	228556045	2940	2940	2940	2940	0
356	20250421	151000	228556045	2940	2940	2940	2940	0
357	20250421	150900	228556045	2940	2940	2940	2940	0
358	20250421	150800	228556045	2940	2940	2940	2940	0
359	20250421	150700	228556045	2940	2940	2940	2940	0
360	20250421	150600	228556045	2940	2940	2940	2940	5
361	20250421	150500	228541345	2940	2940	2940	2940	0
362	20250421	150400	228541345	2940	2940	2940	2940	0
363	20250421	150300	228541345	2940	2940	2940	2940	0
364	20250421	150200	228541345	2940	2940	2940	2940	203
365	20250421	150100	227944525	2935	2930	2935	2930	1167
366	20250421	150000	224520210	2925	2925	2925	2925	0
367	20250421	145900	224520210	2925	2925	2925	2925	66
368	20250421	145800	224327160	2925	2925	2925	2925	0
369	20250421	145700	224327160	2925	2925	2925	2925	0
370	20250421	145600	224327160	2925	2925	2925	2925	0
371	20250421	145500	224327160	2925	2925	2925	2925	0
372	20250421	145400	224327160	2925	2925	2925	2925	0
373	20250421	145300	224327160	2925	2925	2925	2925	0
374	20250421	145200	224327160	2925	2925	2925	2925	0
375	20250421	145100	224327160	2925	2925	2925	2925	0
376	20250421	145000	224327160	2925	2925	2925	2925	500
377	20250421	144900	222864660	2925	2925	2925	2925	0
378	20250421	144800	222864660	2925	2925	2925	2925	0
379	20250421	144700	222864660	2925	2925	2925	2925	0
380	20250421	144600	222864660	2925	2925	2925	2925	5
381	20250421	144500	222850035	2925	2925	2925	2925	0
382	20250421	144400	222850035	2925	2925	2925	2925	10
383	20250421	144300	222820785	2925	2925	2925	2925	0
384	20250421	144200	222820785	2925	2925	2925	2925	0
385	20250421	144100	222820785	2925	2925	2925	2925	0
386	20250421	144000	222820785	2925	2915	2925	2915	2055
387	20250421	143900	216811570	2915	2910	2915	2910	6
388	20250421	143800	216794095	2895	2895	2895	2895	0
389	20250421	143700	216794095	2895	2895	2895	2895	1
390	20250421	143600	216791200	2915	2915	2915	2915	0
391	20250421	143500	216791200	2915	2915	2915	2915	0
392	20250421	143400	216791200	2915	2915	2915	2915	0
393	20250421	143300	216791200	2915	2915	2915	2915	1
394	20250421	143200	216788285	2915	2900	2915	2890	25001
395	20250421	143100	144533600	2900	2900	2900	2900	86
396	20250421	143000	144284200	2895	2895	2895	2895	99
397	20250421	142900	143997595	2880	2880	2880	2880	0
398	20250421	142800	143997595	2880	2880	2880	2880	0
399	20250421	142700	143997595	2880	2905	2905	2880	2125
400	20250421	142600	137867670	2910	2910	2910	2910	27
401	20250421	142500	137789100	2920	2920	2920	2920	0
402	20250421	142400	137789100	2920	2920	2920	2920	0
403	20250421	142300	137789100	2920	2920	2920	2920	0
404	20250421	142200	137789100	2920	2920	2920	2920	52
405	20250421	142100	137637260	2920	2920	2920	2920	1
406	20250421	142000	137634340	2915	2915	2915	2915	116
407	20250421	141900	137296200	2930	2930	2930	2930	0
408	20250421	141800	137296200	2930	2930	2930	2930	0
409	20250421	141700	137296200	2930	2930	2930	2930	0
410	20250421	141600	137296200	2930	2930	2930	2930	0
411	20250421	141500	137296200	2930	2930	2930	2930	0
412	20250421	141400	137296200	2930	2930	2930	2930	0
413	20250421	141300	137296200	2930	2930	2930	2930	7
414	20250421	141200	137275690	2930	2930	2930	2930	0
415	20250421	141100	137275690	2930	2930	2930	2930	0
416	20250421	141000	137275690	2930	2930	2930	2930	0
417	20250421	140900	137275690	2930	2930	2930	2930	2
418	20250421	140800	137269830	2915	2915	2915	2915	0
419	20250421	140700	137269830	2915	2915	2915	2915	0
420	20250421	140600	137269830	2915	2915	2915	2915	1
421	20250421	140500	137266915	2920	2920	2920	2920	0
422	20250421	140400	137266915	2920	2920	2920	2920	0
423	20250421	140300	137266915	2920	2920	2920	2920	0
424	20250421	140200	137266915	2920	2920	2920	2920	0
425	20250421	140100	137266915	2920	2920	2920	2920	0
426	20250421	140000	137266915	2920	2920	2920	2920	186
427	20250421	135900	136723795	2925	2925	2925	2925	0
428	20250421	135800	136723795	2925	2925	2925	2925	0
429	20250421	135700	136723795	2925	2925	2925	2925	0
430	20250421	135600	136723795	2925	2925	2925	2925	0
431	20250421	135500	136723795	2925	2925	2925	2925	139
432	20250421	135400	136317220	2930	2930	2930	2930	0
433	20250421	135300	136317220	2930	2930	2930	2930	0
434	20250421	135200	136317220	2930	2930	2930	2930	0
435	20250421	135100	136317220	2930	2930	2930	2930	0
436	20250421	135000	136317220	2930	2930	2930	2930	0
437	20250421	134900	136317220	2930	2930	2930	2930	0
438	20250421	134800	136317220	2930	2930	2930	2930	678
439	20250421	134700	134330680	2930	2930	2930	2930	0
440	20250421	134600	134330680	2930	2930	2930	2930	501
441	20250421	134500	132862750	2920	2920	2920	2920	0
442	20250421	134400	132862750	2920	2920	2920	2920	100
443	20250421	134300	132570750	2925	2925	2925	2925	0
444	20250421	134200	132570750	2925	2925	2925	2925	41
445	20250421	134100	132450825	2925	2925	2925	2925	0
446	20250421	134000	132450825	2925	2925	2925	2925	0
447	20250421	133900	132450825	2925	2925	2925	2925	0
448	20250421	133800	132450825	2925	2925	2925	2925	0
449	20250421	133700	132450825	2925	2925	2925	2925	40
450	20250421	133600	132333825	2925	2925	2925	2925	0
451	20250421	133500	132333825	2925	2925	2925	2925	0
452	20250421	133400	132333825	2925	2925	2925	2925	0
453	20250421	133300	132333825	2925	2925	2925	2925	0
454	20250421	133200	132333825	2925	2925	2925	2925	0
455	20250421	133100	132333825	2925	2925	2925	2925	0
456	20250421	133000	132333825	2925	2925	2925	2925	2
457	20250421	132900	132327975	2915	2915	2915	2915	0
458	20250421	132800	132327975	2915	2915	2915	2915	0
459	20250421	132700	132327975	2915	2920	2920	2915	5
460	20250421	132600	132313395	2915	2915	2915	2915	0
461	20250421	132500	132313395	2915	2915	2915	2915	0
462	20250421	132400	132313395	2915	2915	2915	2915	0
463	20250421	132300	132313395	2915	2915	2915	2915	0
464	20250421	132200	132313395	2915	2915	2915	2915	0
465	20250421	132100	132313395	2915	2915	2915	2915	0
466	20250421	132000	132313395	2915	2915	2915	2915	0
467	20250421	131900	132313395	2915	2915	2915	2915	0
468	20250421	131800	132313395	2915	2915	2915	2915	0
469	20250421	131700	132313395	2915	2915	2915	2915	42
470	20250421	131600	132190965	2920	2930	2930	2915	95
471	20250421	131500	131913165	2940	2940	2940	2940	0
472	20250421	131400	131913165	2940	2940	2940	2940	0
473	20250421	131300	131913165	2940	2940	2940	2940	0
474	20250421	131200	131913165	2940	2940	2940	2940	0
475	20250421	131100	131913165	2940	2940	2940	2940	0
476	20250421	131000	131913165	2940	2940	2940	2940	0
477	20250421	130900	131913165	2940	2940	2940	2940	0
478	20250421	130800	131913165	2940	2940	2940	2940	0
479	20250421	130700	131913165	2940	2940	2940	2940	0
480	20250421	130600	131913165	2940	2940	2940	2940	0
481	20250421	130500	131913165	2940	2940	2940	2940	0
482	20250421	130400	131913165	2940	2940	2940	2940	0
483	20250421	130300	131913165	2940	2940	2940	2940	0
484	20250421	130200	131913165	2940	2940	2940	2940	0
485	20250421	130100	131913165	2940	2940	2940	2940	0
486	20250421	130000	131913165	2940	2940	2940	2940	0
487	20250421	125900	131913165	2940	2925	2940	2925	127
488	20250421	125800	131541565	2910	2910	2910	2910	0
489	20250421	125700	131541565	2910	2920	2920	2905	1092
490	20250421	125600	128365090	2920	2920	2920	2920	10
491	20250421	125500	128335890	2920	2920	2920	2920	27
492	20250421	125400	128257050	2945	2945	2945	2945	0
493	20250421	125300	128257050	2945	2945	2945	2945	0
494	20250421	125200	128257050	2945	2945	2945	2945	0
495	20250421	125100	128257050	2945	2945	2945	2945	0
496	20250421	125000	128257050	2945	2945	2945	2945	792
497	20250421	124900	125924610	2945	2945	2945	2945	0
498	20250421	124800	125924610	2945	2920	2945	2920	29
499	20250421	124700	125839700	2900	2900	2900	2900	0
500	20250421	124600	125839700	2900	2900	2900	2900	0
501	20250421	124500	125839700	2900	2900	2900	2900	0
502	20250421	124400	125839700	2900	2905	2905	2880	1134
503	20250421	124300	122559135	2925	2935	2935	2925	1759
504	20250421	124200	117405055	2945	2945	2945	2945	0
505	20250421	124100	117405055	2945	2945	2945	2945	0
506	20250421	124000	117405055	2945	2945	2945	2945	0
507	20250421	123900	117405055	2945	2935	2945	2935	4
508	20250421	123800	117393305	2935	2935	2935	2935	50
509	20250421	123700	117246555	2935	2935	2935	2935	0
510	20250421	123600	117246555	2935	2935	2935	2935	30
511	20250421	123500	117158505	2950	2950	2950	2950	0
512	20250421	123400	117158505	2950	2950	2950	2950	0
513	20250421	123300	117158505	2950	2950	2950	2950	0
514	20250421	123200	117158505	2950	2950	2950	2950	0
515	20250421	123100	117158505	2950	2950	2950	2950	0
516	20250421	123000	117158505	2950	2950	2950	2950	0
517	20250421	122900	117158505	2950	2950	2950	2950	0
518	20250421	122800	117158505	2950	2950	2950	2950	0
519	20250421	122700	117158505	2950	2950	2950	2950	0
520	20250421	122600	117158505	2950	2950	2950	2950	0
521	20250421	122500	117158505	2950	2950	2950	2950	712
522	20250421	122400	115058105	2950	2950	2950	2950	344
523	20250421	122300	114043305	2950	2950	2950	2950	374
524	20250421	122200	112940005	2940	2940	2940	2940	0
525	20250421	122100	112940005	2940	2940	2940	2940	0
526	20250421	122000	112940005	2940	2940	2940	2940	0
527	20250421	121900	112940005	2940	2940	2940	2940	0
528	20250421	121800	112940005	2940	2940	2940	2940	0
529	20250421	121700	112940005	2940	2940	2940	2940	0
530	20250421	121600	112940005	2940	2940	2940	2940	43
531	20250421	121500	112813585	2935	2935	2935	2935	0
532	20250421	121400	112813585	2935	2935	2935	2935	0
533	20250421	121300	112813585	2935	2935	2935	2935	120
534	20250421	121200	112461385	2935	2935	2935	2935	203
535	20250421	121100	111865580	2955	2955	2955	2955	0
536	20250421	121000	111865580	2955	2955	2955	2955	0
537	20250421	120900	111865580	2955	2955	2955	2955	0
538	20250421	120800	111865580	2955	2955	2955	2955	0
539	20250421	120700	111865580	2955	2955	2955	2955	15
540	20250421	120600	111821255	2945	2930	2945	2930	456
541	20250421	120500	110479885	2930	2940	2940	2930	300
542	20250421	120400	109599885	2940	2940	2940	2940	100
543	20250421	120300	109305885	2930	2940	2940	2930	200
544	20250421	120200	108718885	2940	2930	2940	2930	200
545	20250421	120100	108131885	2945	2935	2945	2935	52
546	20250421	120000	107979245	2945	2945	2945	2945	0
547	20250421	115900	107979245	2945	2945	2945	2945	0
548	20250421	115800	107979245	2945	2945	2945	2945	560
549	20250421	115700	106330045	2945	2945	2945	2945	0
550	20250421	115600	106330045	2945	2930	2945	2930	434
551	20250421	115500	105054520	2935	2935	2935	2935	0
552	20250421	115400	105054520	2935	2935	2935	2935	0
553	20250421	115300	105054520	2935	2935	2935	2935	0
554	20250421	115200	105054520	2935	2930	2935	2920	617
555	20250421	115100	103249855	2935	2935	2935	2935	28
556	20250421	115000	103167675	2940	2930	2945	2930	44
557	20250421	114900	103038485	2935	2945	2945	2935	70
558	20250421	114800	102832975	2945	2945	2945	2945	4
559	20250421	114700	102821195	2950	2950	2950	2950	6
560	20250421	114600	102803495	2945	2945	2945	2945	0
561	20250421	114500	102803495	2945	2950	2950	2945	9
562	20250421	114400	102776955	2955	2945	2955	2945	48
563	20250421	114300	102635410	2930	2920	2930	2920	562
564	20250421	114200	100994200	2930	2930	2930	2930	0
565	20250421	114100	100994200	2930	2930	2930	2930	0
566	20250421	114000	100994200	2930	2930	2930	2930	0
567	20250421	113900	100994200	2930	2920	2930	2910	68
568	20250421	113800	100795670	2925	2925	2925	2925	0
569	20250421	113700	100795670	2925	2925	2925	2925	0
570	20250421	113600	100795670	2925	2925	2925	2925	0
571	20250421	113500	100795670	2925	2925	2925	2925	9
572	20250421	113400	100769345	2925	2925	2925	2925	94
573	20250421	113300	100494395	2930	2930	2930	2930	10
574	20250421	113200	100465095	2930	2935	2935	2930	40
575	20250421	113100	100347745	2925	2925	2925	2925	1
576	20250421	113000	100344820	2925	2925	2925	2925	0
577	20250421	112900	100344820	2925	2925	2925	2925	0
578	20250421	112800	100344820	2925	2925	2925	2925	0
579	20250421	112700	100344820	2925	2925	2925	2925	0
580	20250421	112600	100344820	2925	2925	2925	2925	0
581	20250421	112500	100344820	2925	2925	2925	2925	0
582	20250421	112400	100344820	2925	2925	2925	2925	0
583	20250421	112300	100344820	2925	2925	2925	2925	0
584	20250421	112200	100344820	2925	2925	2925	2925	0
585	20250421	112100	100344820	2925	2950	2955	2925	9
586	20250421	112000	100318290	2925	2925	2955	2925	804
587	20250421	111900	97966090	2970	2935	2970	2920	313
588	20250421	111800	97048045	2950	2950	2950	2950	0
589	20250421	111700	97048045	2950	2950	2950	2950	0
590	20250421	111600	97048045	2950	2950	2950	2950	53
591	20250421	111500	96891695	2950	2950	2950	2950	50
592	20250421	111400	96744195	2955	2955	2955	2955	0
593	20250421	111300	96744195	2955	2965	2965	2955	415
594	20250421	111200	95516790	2970	2970	2970	2970	1100
595	20250421	111100	92249790	2995	3000	3005	2960	1503
596	20250421	111000	87746625	2995	2955	2995	2920	2320
597	20250421	110900	80836205	2965	2920	2965	2920	5896
598	20250421	110800	63454340	2915	2910	2915	2910	64
599	20250421	110700	63268075	2895	2895	2895	2895	0
600	20250421	110600	63268075	2895	2895	2910	2895	384
601	20250421	110500	62155965	2900	2910	2910	2900	69
602	20250421	110400	61955780	2900	2905	2915	2900	149
603	20250421	110300	61522200	2910	2910	2910	2910	1
604	20250421	110200	61519290	2910	2910	2910	2910	1
605	20250421	110100	61516380	2905	2905	2905	2905	2
606	20250421	110000	61510570	2910	2910	2910	2910	0
607	20250421	105900	61510570	2910	2910	2910	2910	17
608	20250421	105800	61461100	2905	2905	2905	2905	0
609	20250421	105700	61461100	2905	2905	2905	2905	3
610	20250421	105600	61452385	2895	2895	2895	2895	0
611	20250421	105500	61452385	2895	2895	2895	2895	0
612	20250421	105400	61452385	2895	2915	2930	2895	1349
613	20250421	105300	57504565	2915	2900	2930	2900	2373
614	20250421	105200	50566545	2880	2895	2895	2880	536
615	20250421	105100	49014915	2895	2885	2895	2885	400
616	20250421	105000	47858560	2885	2880	2885	2880	132
617	20250421	104900	47478390	2850	2850	2850	2850	0
618	20250421	104800	47478390	2850	2870	2895	2850	836
619	20250421	104700	45071185	2870	2860	2870	2860	16
620	20250421	104600	45025405	2845	2845	2845	2845	0
621	20250421	104500	45025405	2845	2845	2845	2845	0
622	20250421	104400	45025405	2845	2845	2845	2845	0
623	20250421	104300	45025405	2845	2845	2845	2845	2
624	20250421	104200	45019715	2850	2850	2850	2850	14
625	20250421	104100	44979815	2840	2840	2845	2840	612
626	20250421	104000	43239480	2840	2840	2840	2840	0
627	20250421	103900	43239480	2840	2840	2840	2840	0
628	20250421	103800	43239480	2840	2840	2840	2840	0
629	20250421	103700	43239480	2840	2850	2850	2840	706
630	20250421	103600	41231625	2850	2850	2850	2850	0
631	20250421	103500	41231625	2850	2850	2850	2850	300
632	20250421	103400	40376625	2850	2850	2850	2850	0
633	20250421	103300	40376625	2850	2855	2855	2850	305
634	20250421	103200	39506750	2850	2860	2860	2850	294
635	20250421	103100	38667210	2850	2880	2880	2850	23
636	20250421	103000	38601340	2870	2870	2870	2870	22
637	20250421	102900	38538200	2865	2865	2865	2865	0
638	20250421	102800	38538200	2865	2880	2880	2855	83
639	20250421	102700	38299835	2880	2880	2880	2880	100
640	20250421	102600	38011835	2870	2870	2870	2870	0
641	20250421	102500	38011835	2870	2870	2870	2870	0
642	20250421	102400	38011835	2870	2870	2870	2870	0
643	20250421	102300	38011835	2870	2870	2870	2870	0
644	20250421	102200	38011835	2870	2870	2870	2870	0
645	20250421	102100	38011835	2870	2870	2870	2870	0
646	20250421	102000	38011835	2870	2870	2870	2870	0
647	20250421	101900	38011835	2870	2870	2870	2870	0
648	20250421	101800	38011835	2870	2870	2870	2870	0
649	20250421	101700	38011835	2870	2870	2870	2870	0
650	20250421	101600	38011835	2870	2865	2895	2855	1805
651	20250421	101500	32809885	2855	2855	2855	2855	2
652	20250421	101400	32804175	2855	2855	2855	2855	0
653	20250421	101300	32804175	2855	2855	2855	2855	0
654	20250421	101200	32804175	2855	2855	2855	2855	0
655	20250421	101100	32804175	2855	2855	2855	2855	0
656	20250421	101000	32804175	2855	2855	2855	2855	10
657	20250421	100900	32775625	2850	2850	2850	2850	23
658	20250421	100800	32710075	2845	2845	2845	2845	0
659	20250421	100700	32710075	2845	2845	2845	2845	0
660	20250421	100600	32710075	2845	2845	2845	2845	0
661	20250421	100500	32710075	2845	2845	2845	2845	0
662	20250421	100400	32710075	2845	2845	2845	2845	0
663	20250421	100300	32710075	2845	2845	2845	2845	0
664	20250421	100200	32710075	2845	2850	2850	2845	10
665	20250421	100100	32681590	2845	2845	2845	2845	0
666	20250421	100000	32681590	2845	2845	2845	2845	0
667	20250421	095900	32681590	2845	2845	2845	2845	0
668	20250421	095800	32681590	2845	2845	2845	2845	0
669	20250421	095700	32681590	2845	2845	2845	2845	2
670	20250421	095600	32675900	2845	2845	2845	2845	9
671	20250421	095500	32650295	2850	2850	2850	2850	0
672	20250421	095400	32650295	2850	2850	2850	2850	14
673	20250421	095300	32610395	2840	2845	2845	2840	20
674	20250421	095200	32553580	2840	2855	2855	2840	13
675	20250421	095100	32516600	2835	2855	2855	2835	12
676	20250421	095000	32482480	2830	2835	2835	2830	17
677	20250421	094900	32434290	2850	2840	2850	2840	300
678	20250421	094800	31579825	2830	2830	2830	2830	0
679	20250421	094700	31579825	2830	2830	2830	2830	0
680	20250421	094600	31579825	2830	2830	2830	2830	0
681	20250421	094500	31579825	2830	2830	2830	2830	0
682	20250421	094400	31579825	2830	2830	2830	2830	0
683	20250421	094300	31579825	2830	2830	2830	2830	0
684	20250421	094200	31579825	2830	2830	2830	2830	0
685	20250421	094100	31579825	2830	2830	2830	2830	0
686	20250421	094000	31579825	2830	2830	2830	2830	0
687	20250421	093900	31579825	2830	2830	2830	2830	0
688	20250421	093800	31579825	2830	2830	2830	2830	0
689	20250421	093700	31579825	2830	2830	2830	2830	0
690	20250421	093600	31579825	2830	2830	2830	2830	0
691	20250421	093500	31579825	2830	2830	2830	2830	0
692	20250421	093400	31579825	2830	2830	2830	2830	0
693	20250421	093300	31579825	2830	2830	2830	2830	0
694	20250421	093200	31579825	2830	2830	2830	2830	0
695	20250421	093100	31579825	2830	2830	2830	2830	0
696	20250421	093000	31579825	2830	2830	2830	2830	447
697	20250421	092900	30314815	2830	2830	2830	2830	0
698	20250421	092800	30314815	2830	2830	2830	2830	0
699	20250421	092700	30314815	2830	2830	2840	2830	101
700	20250421	092600	30028805	2830	2840	2840	2830	23
701	20250421	092500	29963515	2830	2830	2830	2830	0
702	20250421	092400	29963515	2830	2830	2830	2830	0
703	20250421	092300	29963515	2830	2830	2830	2830	50
704	20250421	092200	29822015	2820	2825	2825	2820	4
705	20250421	092100	29810730	2825	2830	2830	2815	133
706	20250421	092000	29435170	2825	2825	2825	2825	0
707	20250421	091900	29435170	2825	2825	2825	2825	0
708	20250421	091800	29435170	2825	2825	2825	2825	0
709	20250421	091700	29435170	2825	2825	2825	2825	0
710	20250421	091600	29435170	2825	2825	2825	2825	0
711	20250421	091500	29435170	2825	2825	2825	2825	0
712	20250421	091400	29435170	2825	2825	2825	2825	0
713	20250421	091300	29435170	2825	2825	2825	2825	10
714	20250421	091200	29406920	2825	2825	2825	2825	3
715	20250421	091100	29398445	2840	2830	2840	2815	191
716	20250421	091000	28857915	2830	2850	2855	2830	952
717	20250421	090900	26144740	2850	2850	2850	2850	723
718	20250421	090800	24084190	2850	2850	2850	2850	412
719	20250421	090700	22909990	2850	2860	2895	2845	653
720	20250421	090600	21037750	2890	2825	2890	2805	2271
721	20250421	090500	14610860	2790	2780	2790	2780	174
722	20250421	090400	14125865	2765	2765	2765	2765	0
723	20250421	090300	14125865	2765	2765	2780	2765	96
724	20250421	090200	13859620	2775	2770	2775	2760	131
725	20250421	090100	13496955	2760	2765	2765	2760	165
726	20250421	090000	13041070	2755	2790	2790	2755	4714