KissMeData/054920/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	192000	295684053	2920	2920	2920	2920	637
3	20250421	191900	295684053	2920	2920	2920	2920	0
4	20250421	191800	295684053	2920	2920	2920	2920	0
5	20250421	191700	295684053	2920	2920	2920	2920	0
6	20250421	191600	295684053	2920	2920	2920	2920	0
7	20250421	191500	295684053	2920	2920	2920	2920	0
8	20250421	191400	295684053	2920	2920	2920	2920	0
9	20250421	191300	295684053	2920	2920	2920	2920	0
10	20250421	191200	295684053	2920	2920	2920	2920	0
11	20250421	191100	295684053	2920	2920	2920	2920	0
12	20250421	191000	295684053	2920	2920	2920	2920	0
13	20250421	190900	295684053	2920	2920	2920	2920	0
14	20250421	190800	295684053	2920	2920	2920	2920	0
15	20250421	190700	295684053	2920	2920	2920	2920	0
16	20250421	190600	295684053	2920	2920	2920	2920	0
17	20250421	190500	295684053	2920	2920	2920	2920	0
18	20250421	190400	295684053	2920	2920	2920	2920	0
19	20250421	190300	295684053	2920	2920	2920	2920	0
20	20250421	190200	295684053	2920	2920	2920	2920	0
21	20250421	190100	295684053	2920	2920	2920	2920	0
22	20250421	190000	295684053	2920	2920	2920	2920	0
23	20250421	185900	295684053	2920	2920	2920	2920	0
24	20250421	185800	295684053	2920	2920	2920	2920	0
25	20250421	185700	295684053	2920	2920	2920	2920	0
26	20250421	185600	295684053	2920	2920	2920	2920	0
27	20250421	185500	295684053	2920	2920	2920	2920	0
28	20250421	185400	295684053	2920	2920	2920	2920	0
29	20250421	185300	295684053	2920	2920	2920	2920	0
30	20250421	185200	295684053	2920	2920	2920	2920	0
31	20250421	185100	295684053	2920	2920	2920	2920	0
32	20250421	185000	295684053	2920	2920	2920	2920	637
33	20250421	184900	295684053	2920	2920	2920	2920	0
34	20250421	184800	295684053	2920	2920	2920	2920	0
35	20250421	184700	295684053	2920	2920	2920	2920	0
36	20250421	184600	295684053	2920	2920	2920	2920	0
37	20250421	184500	295684053	2920	2920	2920	2920	0
38	20250421	184400	295684053	2920	2920	2920	2920	0
39	20250421	184300	295684053	2920	2920	2920	2920	0
40	20250421	184200	295684053	2920	2920	2920	2920	0
41	20250421	184100	295684053	2920	2920	2920	2920	0
42	20250421	184000	295684053	2920	2920	2920	2920	0
43	20250421	183900	295684053	2920	2920	2920	2920	0
44	20250421	183800	295684053	2920	2920	2920	2920	0
45	20250421	183700	295684053	2920	2920	2920	2920	0
46	20250421	183600	295684053	2920	2920	2920	2920	0
47	20250421	183500	295684053	2920	2920	2920	2920	0
48	20250421	183400	295684053	2920	2920	2920	2920	0
49	20250421	183300	295684053	2920	2920	2920	2920	0
50	20250421	183200	295684053	2920	2920	2920	2920	0
51	20250421	183100	295684053	2920	2920	2920	2920	0
52	20250421	183000	295684053	2920	2920	2920	2920	0
53	20250421	182900	295684053	2920	2920	2920	2920	0
54	20250421	182800	295684053	2920	2920	2920	2920	0
55	20250421	182700	295684053	2920	2920	2920	2920	0
56	20250421	182600	295684053	2920	2920	2920	2920	0
57	20250421	182500	295684053	2920	2920	2920	2920	0
58	20250421	182400	295684053	2920	2920	2920	2920	0
59	20250421	182300	295684053	2920	2920	2920	2920	0
60	20250421	182200	295684053	2920	2920	2920	2920	0
61	20250421	182100	295684053	2920	2920	2920	2920	0
62	20250421	182000	295684053	2920	2920	2920	2920	637
63	20250421	181900	295684053	2920	2920	2920	2920	0
64	20250421	181800	295684053	2920	2920	2920	2920	0
65	20250421	181700	295684053	2920	2920	2920	2920	0
66	20250421	181600	295684053	2920	2920	2920	2920	0
67	20250421	181500	295684053	2920	2920	2920	2920	0
68	20250421	181400	295684053	2920	2920	2920	2920	0
69	20250421	181300	295684053	2920	2920	2920	2920	0
70	20250421	181200	295684053	2920	2920	2920	2920	0
71	20250421	181100	295684053	2920	2920	2920	2920	0
72	20250421	181000	295684053	2920	2920	2920	2920	0
73	20250421	180900	295684053	2920	2920	2920	2920	0
74	20250421	180800	295684053	2920	2920	2920	2920	0
75	20250421	180700	295684053	2920	2920	2920	2920	0
76	20250421	180600	295684053	2920	2920	2920	2920	0
77	20250421	180500	295684053	2920	2920	2920	2920	0
78	20250421	180400	295684053	2920	2920	2920	2920	0
79	20250421	180300	295684053	2920	2920	2920	2920	0
80	20250421	180200	295684053	2920	2920	2920	2920	0
81	20250421	180100	295684053	2920	2920	2920	2920	0
82	20250421	180000	295684053	2920	2920	2920	2920	0
83	20250421	175900	295684053	2920	2920	2920	2920	0
84	20250421	175800	295684053	2920	2920	2920	2920	0
85	20250421	175700	295684053	2920	2920	2920	2920	0
86	20250421	175600	295684053	2920	2920	2920	2920	0
87	20250421	175500	295684053	2920	2920	2920	2920	0
88	20250421	175400	295684053	2920	2920	2920	2920	0
89	20250421	175300	295684053	2920	2920	2920	2920	0
90	20250421	175200	295684053	2920	2920	2920	2920	0
91	20250421	175100	295684053	2920	2920	2920	2920	0
92	20250421	175000	295684053	2920	2920	2920	2920	637
93	20250421	174900	295684053	2920	2920	2920	2920	0
94	20250421	174800	295684053	2920	2920	2920	2920	0
95	20250421	174700	295684053	2920	2920	2920	2920	0
96	20250421	174600	295684053	2920	2920	2920	2920	0
97	20250421	174500	295684053	2920	2920	2920	2920	0
98	20250421	174400	295684053	2920	2920	2920	2920	0
99	20250421	174300	295684053	2920	2920	2920	2920	0
100	20250421	174200	295684053	2920	2920	2920	2920	0
101	20250421	174100	295684053	2920	2920	2920	2920	0
102	20250421	174000	295684053	2920	2920	2920	2920	0
103	20250421	173900	295684053	2920	2920	2920	2920	0
104	20250421	173800	295684053	2920	2920	2920	2920	0
105	20250421	173700	295684053	2920	2920	2920	2920	0
106	20250421	173600	295684053	2920	2920	2920	2920	0
107	20250421	173500	295684053	2920	2920	2920	2920	0
108	20250421	173400	295684053	2920	2920	2920	2920	0
109	20250421	173300	295684053	2920	2920	2920	2920	0
110	20250421	173200	295684053	2920	2920	2920	2920	0
111	20250421	173100	295684053	2920	2920	2920	2920	0
112	20250421	173000	295684053	2920	2920	2920	2920	0
113	20250421	172900	295684053	2920	2920	2920	2920	0
114	20250421	172800	295684053	2920	2920	2920	2920	0
115	20250421	172700	295684053	2920	2920	2920	2920	0
116	20250421	172600	295684053	2920	2920	2920	2920	0
117	20250421	172500	295684053	2920	2920	2920	2920	0
118	20250421	172400	295684053	2920	2920	2920	2920	0
119	20250421	172300	295684053	2920	2920	2920	2920	0
120	20250421	172200	295684053	2920	2920	2920	2920	0
121	20250421	172100	295684053	2920	2920	2920	2920	0
122	20250421	172000	295684053	2920	2920	2920	2920	637
123	20250421	171900	295684053	2920	2920	2920	2920	0
124	20250421	171800	295684053	2920	2920	2920	2920	0
125	20250421	171700	295684053	2920	2920	2920	2920	0
126	20250421	171600	295684053	2920	2920	2920	2920	0
127	20250421	171500	295684053	2920	2920	2920	2920	0
128	20250421	171400	295684053	2920	2920	2920	2920	0
129	20250421	171300	295684053	2920	2920	2920	2920	0
130	20250421	171200	295684053	2920	2920	2920	2920	0
131	20250421	171100	295684053	2920	2920	2920	2920	0
132	20250421	171000	295684053	2920	2920	2920	2920	0
133	20250421	170900	295684053	2920	2920	2920	2920	0
134	20250421	170800	295684053	2920	2920	2920	2920	0
135	20250421	170700	295684053	2920	2920	2920	2920	0
136	20250421	170600	295684053	2920	2920	2920	2920	0
137	20250421	170500	295684053	2920	2920	2920	2920	0
138	20250421	170400	295684053	2920	2920	2920	2920	0
139	20250421	170300	295684053	2920	2920	2920	2920	0
140	20250421	170200	295684053	2920	2920	2920	2920	0
141	20250421	170100	295684053	2920	2920	2920	2920	0
142	20250421	170000	295684053	2920	2920	2920	2920	0
143	20250421	165900	295684053	2920	2920	2920	2920	0
144	20250421	165800	295684053	2920	2920	2920	2920	0
145	20250421	165700	295684053	2920	2920	2920	2920	0
146	20250421	165600	295684053	2920	2920	2920	2920	0
147	20250421	165500	295684053	2920	2920	2920	2920	0
148	20250421	165400	295684053	2920	2920	2920	2920	0
149	20250421	165300	295684053	2920	2920	2920	2920	0
150	20250421	165200	295684053	2920	2920	2920	2920	0
151	20250421	165100	295684053	2920	2920	2920	2920	0
152	20250421	165000	295684053	2920	2920	2920	2920	637
153	20250421	164900	295684053	2920	2920	2920	2920	0
154	20250421	164800	295684053	2920	2920	2920	2920	0
155	20250421	164700	295684053	2920	2920	2920	2920	0
156	20250421	164600	295684053	2920	2920	2920	2920	0
157	20250421	164500	295684053	2920	2920	2920	2920	0
158	20250421	164400	295684053	2920	2920	2920	2920	0
159	20250421	164300	295684053	2920	2920	2920	2920	0
160	20250421	164200	295684053	2920	2920	2920	2920	0
161	20250421	164100	295684053	2920	2920	2920	2920	0
162	20250421	164000	295684053	2920	2920	2920	2920	0
163	20250421	163900	295684053	2920	2920	2920	2920	0
164	20250421	163800	295684053	2920	2920	2920	2920	0
165	20250421	163700	295684053	2920	2920	2920	2920	0
166	20250421	163600	295684053	2920	2920	2920	2920	0
167	20250421	163500	295684053	2920	2920	2920	2920	0
168	20250421	163400	295684053	2920	2920	2920	2920	0
169	20250421	163300	295684053	2920	2920	2920	2920	0
170	20250421	163200	295684053	2920	2920	2920	2920	0
171	20250421	163100	295684053	2920	2920	2920	2920	0
172	20250421	163000	295684053	2920	2920	2920	2920	0
173	20250421	162900	295684053	2920	2920	2920	2920	0
174	20250421	162800	295684053	2920	2920	2920	2920	0
175	20250421	162700	295684053	2920	2920	2920	2920	0
176	20250421	162600	295684053	2920	2920	2920	2920	0
177	20250421	162500	295684053	2920	2920	2920	2920	0
178	20250421	162400	295684053	2920	2920	2920	2920	0
179	20250421	162300	295684053	2920	2920	2920	2920	0
180	20250421	162200	295684053	2920	2920	2920	2920	0
181	20250421	162100	295684053	2920	2920	2920	2920	0
182	20250421	162000	295684053	2920	2920	2920	2920	637
183	20250421	161900	295684053	2920	2920	2920	2920	0
184	20250421	161800	295684053	2920	2920	2920	2920	0
185	20250421	161700	295684053	2920	2920	2920	2920	0
186	20250421	161600	295684053	2920	2920	2920	2920	0
187	20250421	161500	295684053	2920	2920	2920	2920	0
188	20250421	161400	295684053	2920	2920	2920	2920	0
189	20250421	161300	295684053	2920	2920	2920	2920	0
190	20250421	161200	295684053	2920	2920	2920	2920	0
191	20250421	161100	295684053	2920	2920	2920	2920	0
192	20250421	161000	295684053	2920	2920	2920	2920	0
193	20250421	160900	295684053	2920	2920	2920	2920	0
194	20250421	160800	295684053	2920	2920	2920	2920	0
195	20250421	160700	295684053	2920	2920	2920	2920	0
196	20250421	160600	295684053	2920	2920	2920	2920	0
197	20250421	160500	295684053	2920	2920	2920	2920	0
198	20250421	160400	295684053	2920	2920	2920	2920	0
199	20250421	160300	295684053	2920	2920	2920	2920	0
200	20250421	160200	295684053	2920	2920	2920	2920	0
201	20250421	160100	295684053	2920	2920	2920	2920	0
202	20250421	160000	295684053	2920	2920	2920	2920	0
203	20250421	155900	295684053	2920	2920	2920	2920	0
204	20250421	155800	295684053	2920	2920	2920	2920	0
205	20250421	155700	295684053	2920	2920	2920	2920	0
206	20250421	155600	295684053	2920	2920	2920	2920	0
207	20250421	155500	295684053	2920	2920	2920	2920	0
208	20250421	155400	295684053	2920	2920	2920	2920	0
209	20250421	155300	295684053	2920	2920	2920	2920	0
210	20250421	155200	295684053	2920	2920	2920	2920	0
211	20250421	155100	295684053	2920	2920	2920	2920	0
212	20250421	155000	295684053	2920	2920	2920	2920	637
213	20250421	154900	295684053	2920	2920	2920	2920	0
214	20250421	154800	295684053	2920	2920	2920	2920	0
215	20250421	154700	295684053	2920	2920	2920	2920	0
216	20250421	154600	295684053	2920	2920	2920	2920	0
217	20250421	154500	295684053	2920	2920	2920	2920	0
218	20250421	154400	295684053	2920	2920	2920	2920	0
219	20250421	154300	295684053	2920	2920	2920	2920	0
220	20250421	154200	295684053	2920	2920	2920	2920	0
221	20250421	154100	295684053	2920	2920	2920	2920	0
222	20250421	154000	295684053	2920	2920	2920	2920	0
223	20250421	153900	295684053	2920	2920	2920	2920	0
224	20250421	153800	295684053	2920	2920	2920	2920	0
225	20250421	153700	295684053	2920	2920	2920	2920	0
226	20250421	153600	295684053	2920	2920	2920	2920	0
227	20250421	153500	295684053	2920	2920	2920	2920	0
228	20250421	153400	295684053	2920	2920	2920	2920	0
229	20250421	153300	295684053	2920	2920	2920	2920	0
230	20250421	153200	295684053	2920	2920	2920	2920	0
231	20250421	153100	295684053	2920	2920	2920	2920	0
232	20250421	153000	295684053	2920	2920	2920	2920	637
233	20250421	152900	293824013	2920	2920	2920	2920	0
234	20250421	152800	293824013	2920	2920	2920	2920	0
235	20250421	152700	293824013	2920	2920	2920	2920	0
236	20250421	152600	293824013	2920	2920	2920	2920	0
237	20250421	152500	293824013	2920	2920	2920	2920	0
238	20250421	152400	293824013	2920	2920	2920	2920	0
239	20250421	152300	293824013	2920	2920	2920	2920	0
240	20250421	152200	293824013	2920	2920	2920	2920	0
241	20250421	152100	293824013	2920	2920	2920	2920	0
242	20250421	152000	293824013	2920	2920	2920	2920	0
243	20250421	151900	293824013	2920	2910	2920	2900	659
244	20250421	151800	291903583	2910	2910	2910	2910	101
245	20250421	151700	291609673	2910	2910	2910	2910	45
246	20250421	151600	291478723	2910	2910	2910	2910	0
247	20250421	151500	291478723	2910	2905	2910	2905	3
248	20250421	151400	291470003	2905	2905	2905	2905	0
249	20250421	151300	291470003	2905	2905	2905	2905	0
250	20250421	151200	291470003	2905	2910	2910	2900	369
251	20250421	151100	290398093	2905	2910	2910	2905	38
252	20250421	151000	290287548	2900	2905	2910	2900	78
253	20250421	150900	290061183	2900	2905	2905	2900	7
254	20250421	150800	290040868	2900	2900	2900	2900	0
255	20250421	150700	290040868	2900	2900	2900	2900	13
256	20250421	150600	290003168	2900	2900	2900	2900	0
257	20250421	150500	290003168	2900	2895	2900	2880	1389
258	20250421	150400	285993158	2900	2900	2900	2900	1
259	20250421	150300	285990258	2895	2895	2895	2895	0
260	20250421	150200	285990258	2895	2895	2895	2895	0
261	20250421	150100	285990258	2895	2895	2895	2895	670
262	20250421	150000	284050608	2895	2895	2895	2895	176
263	20250421	145900	283541088	2900	2900	2900	2900	0
264	20250421	145800	283541088	2900	2900	2900	2900	0
265	20250421	145700	283541088	2900	2900	2900	2900	4
266	20250421	145600	283529488	2900	2900	2900	2900	0
267	20250421	145500	283529488	2900	2890	2900	2890	504
268	20250421	145400	282072888	2895	2900	2900	2895	1004
269	20250421	145300	279166288	2900	2900	2900	2900	3
270	20250421	145200	279157588	2900	2900	2900	2900	70
271	20250421	145100	278954588	2900	2900	2900	2900	29
272	20250421	145000	278870488	2895	2895	2895	2895	0
273	20250421	144900	278870488	2895	2895	2895	2895	0
274	20250421	144800	278870488	2895	2895	2895	2895	30
275	20250421	144700	278783638	2895	2895	2895	2895	10
276	20250421	144600	278754688	2895	2895	2895	2895	0
277	20250421	144500	278754688	2895	2895	2895	2895	200
278	20250421	144400	278175688	2900	2900	2900	2900	0
279	20250421	144300	278175688	2900	2900	2900	2900	0
280	20250421	144200	278175688	2900	2900	2900	2900	155
281	20250421	144100	277726188	2900	2900	2900	2900	0
282	20250421	144000	277726188	2900	2900	2900	2900	0
283	20250421	143900	277726188	2900	2900	2900	2900	35
284	20250421	143800	277624688	2900	2900	2900	2900	1000
285	20250421	143700	274724688	2905	2905	2905	2905	0
286	20250421	143600	274724688	2905	2905	2905	2905	965
287	20250421	143500	271921363	2905	2910	2910	2905	169
288	20250421	143400	271429673	2915	2915	2915	2915	25
289	20250421	143300	271356798	2915	2915	2915	2915	75
290	20250421	143200	271138173	2915	2915	2915	2915	25
291	20250421	143100	271065298	2915	2915	2915	2915	0
292	20250421	143000	271065298	2915	2915	2915	2915	1
293	20250421	142900	271062383	2905	2915	2915	2905	2
294	20250421	142800	271056563	2915	2915	2915	2915	28
295	20250421	142700	270974943	2915	2915	2915	2915	1
296	20250421	142600	270972028	2915	2915	2915	2915	20
297	20250421	142500	270913728	2915	2910	2915	2910	80
298	20250421	142400	270680923	2910	2910	2910	2910	0
299	20250421	142300	270680923	2910	2915	2920	2910	1504
300	20250421	142200	266299258	2920	2920	2920	2920	0
301	20250421	142100	266299258	2920	2920	2920	2920	0
302	20250421	142000	266299258	2920	2920	2920	2920	196
303	20250421	141900	265726938	2915	2915	2915	2915	201
304	20250421	141800	265141023	2920	2920	2920	2920	0
305	20250421	141700	265141023	2920	2920	2920	2920	0
306	20250421	141600	265141023	2920	2920	2920	2920	0
307	20250421	141500	265141023	2920	2920	2920	2920	313
308	20250421	141400	264227063	2920	2920	2920	2920	520
309	20250421	141300	262708663	2920	2920	2920	2920	0
310	20250421	141200	262708663	2920	2920	2920	2920	0
311	20250421	141100	262708663	2920	2920	2920	2920	15
312	20250421	141000	262664863	2920	2920	2920	2920	0
313	20250421	140900	262664863	2920	2920	2920	2920	0
314	20250421	140800	262664863	2920	2920	2920	2920	0
315	20250421	140700	262664863	2920	2920	2920	2915	18
316	20250421	140600	262612358	2920	2920	2920	2915	843
317	20250421	140500	260150813	2925	2925	2925	2920	1513
318	20250421	140400	255727788	2925	2925	2925	2925	5
319	20250421	140300	255713163	2925	2920	2925	2920	16
320	20250421	140200	255666418	2920	2920	2920	2920	0
321	20250421	140100	255666418	2920	2920	2920	2920	0
322	20250421	140000	255666418	2920	2920	2920	2920	3
323	20250421	135900	255657658	2920	2920	2920	2915	437
324	20250421	135800	254382943	2910	2920	2920	2910	25
325	20250421	135700	254309963	2910	2920	2930	2910	474
326	20250421	135600	252929178	2910	2910	2920	2910	51
327	20250421	135500	252780488	2915	2915	2915	2915	91
328	20250421	135400	252515223	2915	2915	2915	2915	0
329	20250421	135300	252515223	2915	2915	2915	2905	777
330	20250421	135200	250256173	2930	2930	2930	2930	0
331	20250421	135100	250256173	2930	2910	2930	2910	2000
332	20250421	135000	244405273	2910	2910	2910	2910	174
333	20250421	134900	243898933	2905	2905	2905	2905	0
334	20250421	134800	243898933	2905	2905	2905	2905	500
335	20250421	134700	242446433	2905	2905	2905	2905	1
336	20250421	134600	242443528	2910	2910	2910	2910	0
337	20250421	134500	242443528	2910	2910	2910	2910	0
338	20250421	134400	242443528	2910	2910	2910	2910	0
339	20250421	134300	242443528	2910	2915	2915	2910	5163
340	20250421	134200	227395858	2915	2915	2915	2915	51
341	20250421	134100	227247193	2915	2920	2920	2915	200
342	20250421	134000	226664143	2920	2925	2925	2920	622
343	20250421	133900	224847293	2930	2930	2930	2930	302
344	20250421	133800	223962433	2930	2945	2960	2930	1355
345	20250421	133700	219971073	2935	2925	2940	2925	1515
346	20250421	133600	215535348	2920	2925	2925	2915	4923
347	20250421	133500	201174918	2930	2930	2935	2930	1510
348	20250421	133400	196750568	2935	2935	2935	2935	1057
349	20250421	133300	193648273	2935	2930	2935	2920	1027
350	20250421	133200	190637808	2915	2925	2930	2915	1035
351	20250421	133100	187612518	2930	2905	2930	2905	8845
352	20250421	133000	161828888	2900	2900	2905	2895	1309
353	20250421	132900	158031528	2895	2895	2895	2890	957
354	20250421	132800	155262398	2895	2895	2895	2895	0
355	20250421	132700	155262398	2895	2885	2895	2885	274
356	20250421	132600	154469618	2895	2900	2900	2890	570
357	20250421	132500	152820168	2900	2890	2900	2890	595
358	20250421	132400	151097893	2900	2890	2900	2890	849
359	20250421	132300	148637538	2890	2890	2890	2890	0
360	20250421	132200	148637538	2890	2885	2890	2885	177
361	20250421	132100	148126393	2875	2875	2875	2875	0
362	20250421	132000	148126393	2875	2875	2875	2875	0
363	20250421	131900	148126393	2875	2875	2875	2875	0
364	20250421	131800	148126393	2875	2875	2875	2875	10
365	20250421	131700	148097643	2880	2885	2885	2880	713
366	20250421	131600	146042703	2880	2880	2880	2880	0
367	20250421	131500	146042703	2880	2880	2880	2880	0
368	20250421	131400	146042703	2880	2880	2880	2880	47
369	20250421	131300	145907343	2880	2880	2880	2880	25
370	20250421	131200	145835343	2880	2880	2880	2880	0
371	20250421	131100	145835343	2880	2880	2880	2880	0
372	20250421	131000	145835343	2880	2880	2880	2880	59
373	20250421	130900	145665423	2880	2880	2880	2880	129
374	20250421	130800	145293903	2875	2875	2875	2875	0
375	20250421	130700	145293903	2875	2875	2875	2875	42
376	20250421	130600	145173153	2870	2870	2870	2870	34
377	20250421	130500	145075573	2870	2870	2870	2870	100
378	20250421	130400	144788573	2870	2870	2870	2870	15
379	20250421	130300	144745523	2875	2865	2875	2865	447
380	20250421	130200	143461358	2870	2870	2870	2870	1
381	20250421	130100	143458488	2865	2865	2865	2865	361
382	20250421	130000	142424223	2865	2860	2865	2860	438
383	20250421	125900	141171538	2835	2845	2845	2830	1004
384	20250421	125800	138323303	2860	2860	2860	2860	0
385	20250421	125700	138323303	2860	2860	2860	2860	10
386	20250421	125600	138294703	2865	2855	2865	2845	521
387	20250421	125500	136812008	2855	2845	2855	2845	38
388	20250421	125400	136703758	2850	2865	2865	2850	1798
389	20250421	125300	131565988	2865	2865	2865	2865	0
390	20250421	125200	131565988	2865	2865	2865	2865	1
391	20250421	125100	131563123	2865	2865	2865	2865	5
392	20250421	125000	131548798	2860	2860	2860	2860	0
393	20250421	124900	131548798	2860	2860	2860	2860	100
394	20250421	124800	131262798	2865	2865	2865	2865	10
395	20250421	124700	131234148	2865	2865	2865	2865	207
396	20250421	124600	130641093	2865	2865	2865	2865	0
397	20250421	124500	130641093	2865	2865	2865	2865	16
398	20250421	124400	130595253	2865	2865	2865	2865	123
399	20250421	124300	130242858	2845	2845	2845	2845	0
400	20250421	124200	130242858	2845	2860	2860	2845	1954
401	20250421	124100	124663013	2860	2860	2860	2860	0
402	20250421	124000	124663013	2860	2860	2860	2860	0
403	20250421	123900	124663013	2860	2860	2860	2860	6
404	20250421	123800	124645853	2860	2860	2860	2860	0
405	20250421	123700	124645853	2860	2860	2860	2860	0
406	20250421	123600	124645853	2860	2860	2860	2860	1
407	20250421	123500	124642993	2855	2855	2855	2855	0
408	20250421	123400	124642993	2855	2855	2855	2855	0
409	20250421	123300	124642993	2855	2855	2855	2855	6
410	20250421	123200	124625863	2855	2855	2855	2855	407
411	20250421	123100	123463878	2860	2860	2860	2860	0
412	20250421	123000	123463878	2860	2860	2860	2860	0
413	20250421	122900	123463878	2860	2860	2860	2860	0
414	20250421	122800	123463878	2860	2860	2860	2860	0
415	20250421	122700	123463878	2860	2860	2860	2860	0
416	20250421	122600	123463878	2860	2860	2860	2860	0
417	20250421	122500	123463878	2860	2860	2860	2860	0
418	20250421	122400	123463878	2860	2860	2860	2860	0
419	20250421	122300	123463878	2860	2860	2860	2860	0
420	20250421	122200	123463878	2860	2860	2860	2860	102
421	20250421	122100	123172158	2860	2860	2860	2860	0
422	20250421	122000	123172158	2860	2860	2860	2860	0
423	20250421	121900	123172158	2860	2860	2860	2860	368
424	20250421	121800	122119678	2865	2865	2865	2865	0
425	20250421	121700	122119678	2865	2865	2865	2865	0
426	20250421	121600	122119678	2865	2865	2865	2865	0
427	20250421	121500	122119678	2865	2865	2865	2865	0
428	20250421	121400	122119678	2865	2865	2865	2865	0
429	20250421	121300	122119678	2865	2865	2865	2865	0
430	20250421	121200	122119678	2865	2865	2865	2865	3
431	20250421	121100	122111083	2865	2865	2865	2865	4
432	20250421	121000	122099623	2865	2865	2865	2865	0
433	20250421	120900	122099623	2865	2865	2865	2865	0
434	20250421	120800	122099623	2865	2870	2870	2865	289
435	20250421	120700	121270813	2865	2865	2865	2865	2
436	20250421	120600	121265083	2865	2865	2865	2865	18
437	20250421	120500	121213513	2860	2860	2860	2860	613
438	20250421	120400	119460333	2855	2855	2855	2855	0
439	20250421	120300	119460333	2855	2855	2855	2855	2
440	20250421	120200	119454623	2860	2860	2860	2860	125
441	20250421	120100	119097123	2860	2860	2860	2860	0
442	20250421	120000	119097123	2860	2860	2860	2860	26
443	20250421	115900	119022763	2860	2860	2860	2860	99
444	20250421	115800	118739623	2857	2857	2857	2857	0
445	20250421	115700	118739623	2857	2857	2857	2857	0
446	20250421	115600	118739623	2857	2857	2857	2857	0
447	20250421	115500	118739623	2857	2857	2857	2857	0
448	20250421	115400	118739623	2857	2857	2857	2857	34
449	20250421	115300	118642485	2860	2860	2860	2860	0
450	20250421	115200	118642485	2860	2860	2860	2860	50
451	20250421	115100	118499485	2860	2860	2860	2860	0
452	20250421	115000	118499485	2860	2860	2860	2860	0
453	20250421	114900	118499485	2860	2860	2860	2860	7
454	20250421	114800	118479465	2860	2860	2860	2860	0
455	20250421	114700	118479465	2860	2865	2865	2860	678
456	20250421	114600	116538485	2870	2870	2870	2870	0
457	20250421	114500	116538485	2870	2870	2870	2870	0
458	20250421	114400	116538485	2870	2870	2870	2870	0
459	20250421	114300	116538485	2870	2870	2870	2870	0
460	20250421	114200	116538485	2870	2865	2870	2865	109
461	20250421	114100	116225700	2860	2860	2860	2860	25
462	20250421	114000	116154200	2860	2860	2860	2860	480
463	20250421	113900	114781400	2860	2860	2860	2860	24
464	20250421	113800	114712760	2855	2860	2860	2855	400
465	20250421	113700	113568830	2860	2860	2860	2860	4
466	20250421	113600	113557390	2860	2860	2860	2860	0
467	20250421	113500	113557390	2860	2860	2860	2860	0
468	20250421	113400	113557390	2860	2860	2860	2860	4
469	20250421	113300	113545950	2860	2860	2860	2860	0
470	20250421	113200	113545950	2860	2855	2860	2855	3
471	20250421	113100	113537380	2860	2855	2860	2855	12
472	20250421	113000	113503115	2855	2860	2860	2855	294
473	20250421	112900	112663630	2860	2860	2860	2860	0
474	20250421	112800	112663630	2860	2860	2860	2860	4
475	20250421	112700	112652190	2860	2860	2860	2860	6
476	20250421	112600	112635030	2860	2860	2860	2860	0
477	20250421	112500	112635030	2860	2860	2860	2860	0
478	20250421	112400	112635030	2860	2860	2860	2860	100
479	20250421	112300	112349030	2860	2860	2860	2860	0
480	20250421	112200	112349030	2860	2860	2860	2860	0
481	20250421	112100	112349030	2860	2860	2860	2860	0
482	20250421	112000	112349030	2860	2860	2860	2860	1
483	20250421	111900	112346170	2855	2855	2855	2855	800
484	20250421	111800	110062170	2865	2865	2865	2865	0
485	20250421	111700	110062170	2865	2865	2865	2865	0
486	20250421	111600	110062170	2865	2865	2865	2865	1
487	20250421	111500	110059305	2860	2860	2860	2860	0
488	20250421	111400	110059305	2860	2860	2860	2860	0
489	20250421	111300	110059305	2860	2860	2860	2860	0
490	20250421	111200	110059305	2860	2860	2860	2860	0
491	20250421	111100	110059305	2860	2870	2870	2860	359
492	20250421	111000	109031230	2870	2870	2870	2870	19
493	20250421	110900	108976700	2875	2875	2875	2875	0
494	20250421	110800	108976700	2875	2875	2875	2875	0
495	20250421	110700	108976700	2875	2875	2875	2875	0
496	20250421	110600	108976700	2875	2875	2875	2875	0
497	20250421	110500	108976700	2875	2875	2875	2875	0
498	20250421	110400	108976700	2875	2875	2875	2870	724
499	20250421	110300	106896945	2875	2875	2875	2875	0
500	20250421	110200	106896945	2875	2875	2875	2875	0
501	20250421	110100	106896945	2875	2875	2875	2875	15
502	20250421	110000	106853820	2875	2875	2875	2875	0
503	20250421	105900	106853820	2875	2875	2875	2875	247
504	20250421	105800	106143695	2875	2875	2875	2875	2
505	20250421	105700	106137945	2875	2875	2880	2875	10
506	20250421	105600	106109175	2875	2875	2875	2875	0
507	20250421	105500	106109175	2875	2875	2875	2875	16
508	20250421	105400	106063175	2875	2875	2875	2875	400
509	20250421	105300	104913175	2865	2865	2865	2865	0
510	20250421	105200	104913175	2865	2865	2865	2865	0
511	20250421	105100	104913175	2865	2865	2865	2865	0
512	20250421	105000	104913175	2865	2865	2865	2865	0
513	20250421	104900	104913175	2865	2875	2875	2865	384
514	20250421	104800	103811935	2865	2865	2865	2865	0
515	20250421	104700	103811935	2865	2865	2865	2865	0
516	20250421	104600	103811935	2865	2865	2865	2865	0
517	20250421	104500	103811935	2865	2865	2865	2865	0
518	20250421	104400	103811935	2865	2875	2875	2865	66
519	20250421	104300	103622835	2875	2870	2875	2870	399
520	20250421	104200	102476705	2870	2870	2870	2870	0
521	20250421	104100	102476705	2870	2870	2870	2870	0
522	20250421	104000	102476705	2870	2870	2870	2870	1
523	20250421	103900	102473835	2860	2870	2870	2860	329
524	20250421	103800	101530555	2860	2860	2860	2860	3
525	20250421	103700	101521975	2860	2860	2860	2860	0
526	20250421	103600	101521975	2860	2870	2870	2860	92
527	20250421	103500	101258825	2870	2870	2870	2870	3
528	20250421	103400	101250215	2870	2870	2870	2870	8
529	20250421	103300	101227255	2870	2870	2870	2870	5
530	20250421	103200	101212905	2870	2870	2870	2870	1
531	20250421	103100	101210035	2860	2870	2870	2860	1018
532	20250421	103000	98296290	2875	2875	2875	2875	1
533	20250421	102900	98293415	2870	2865	2870	2865	443
534	20250421	102800	97022070	2865	2865	2865	2865	0
535	20250421	102700	97022070	2865	2865	2865	2865	0
536	20250421	102600	97022070	2865	2865	2865	2865	10
537	20250421	102500	96993420	2865	2865	2865	2865	63
538	20250421	102400	96812925	2865	2865	2865	2865	7
539	20250421	102300	96792870	2850	2850	2850	2850	385
540	20250421	102200	95695620	2860	2860	2860	2860	0
541	20250421	102100	95695620	2860	2860	2860	2860	1000
542	20250421	102000	92835620	2860	2860	2860	2860	0
543	20250421	101900	92835620	2860	2860	2860	2860	2
544	20250421	101800	92829900	2850	2860	2860	2850	204
545	20250421	101700	92247760	2860	2860	2860	2860	10
546	20250421	101600	92219160	2860	2860	2860	2860	1
547	20250421	101500	92216300	2855	2860	2860	2855	206
548	20250421	101400	91627420	2865	2865	2865	2865	4
549	20250421	101300	91615960	2870	2870	2870	2870	0
550	20250421	101200	91615960	2870	2870	2870	2870	1
551	20250421	101100	91613090	2865	2865	2865	2865	0
552	20250421	101000	91613090	2865	2865	2865	2865	20
553	20250421	100900	91555790	2865	2860	2865	2860	479
554	20250421	100800	90183640	2860	2850	2860	2850	441
555	20250421	100700	88926195	2855	2850	2855	2850	388
556	20250421	100600	87818670	2850	2850	2850	2850	0
557	20250421	100500	87818670	2850	2840	2850	2840	87
558	20250421	100400	87570895	2840	2840	2840	2840	1
559	20250421	100300	87568055	2830	2845	2845	2825	110
560	20250421	100200	87256815	2840	2820	2840	2820	91
561	20250421	100100	86998405	2825	2830	2830	2825	662
562	20250421	100000	85125750	2830	2830	2830	2830	10
563	20250421	095900	85097450	2830	2830	2830	2830	0
564	20250421	095800	85097450	2830	2830	2830	2830	72
565	20250421	095700	84893690	2830	2830	2830	2830	167
566	20250421	095600	84421080	2840	2840	2840	2840	0
567	20250421	095500	84421080	2840	2840	2840	2840	25
568	20250421	095400	84350080	2835	2835	2835	2835	0
569	20250421	095300	84350080	2835	2830	2835	2830	15
570	20250421	095200	84307575	2825	2825	2825	2825	73
571	20250421	095100	84101350	2840	2835	2840	2835	52
572	20250421	095000	83953925	2835	2830	2835	2830	5
573	20250421	094900	83939770	2830	2820	2830	2820	213
574	20250421	094800	83338780	2830	2830	2830	2830	1
575	20250421	094700	83335950	2835	2835	2835	2835	0
576	20250421	094600	83335950	2835	2825	2835	2825	11
577	20250421	094500	83304865	2820	2830	2830	2820	736
578	20250421	094400	81222915	2830	2840	2840	2830	568
579	20250421	094300	79611585	2835	2835	2835	2835	1
580	20250421	094200	79608750	2855	2855	2855	2855	25
581	20250421	094100	79537375	2850	2865	2865	2800	4792
582	20250421	094000	65975950	2865	2865	2865	2865	0
583	20250421	093900	65975950	2865	2865	2865	2865	202
584	20250421	093800	65397220	2865	2865	2865	2865	1
585	20250421	093700	65394355	2855	2855	2855	2850	88
586	20250421	093600	65143315	2855	2875	2875	2850	1468
587	20250421	093500	60948370	2875	2860	2875	2860	1799
588	20250421	093400	55785125	2860	2860	2860	2860	25
589	20250421	093300	55713625	2855	2850	2855	2850	1211
590	20250421	093200	52262230	2850	2850	2850	2850	381
591	20250421	093100	51176380	2865	2855	2865	2855	733
592	20250421	093000	49082970	2865	2865	2865	2865	39
593	20250421	092900	48971235	2865	2870	2870	2850	3421
594	20250421	092800	39195045	2875	2885	2885	2875	150
595	20250421	092700	38763695	2885	2885	2885	2885	0
596	20250421	092600	38763695	2885	2885	2885	2885	10
597	20250421	092500	38734845	2885	2885	2885	2885	0
598	20250421	092400	38734845	2885	2885	2885	2885	27
599	20250421	092300	38656950	2880	2880	2880	2880	433
600	20250421	092200	37409910	2885	2880	2885	2880	188
601	20250421	092100	36868435	2890	2890	2890	2890	101
602	20250421	092000	36576545	2885	2885	2885	2885	12
603	20250421	091900	36541925	2890	2890	2890	2890	0
604	20250421	091800	36541925	2890	2890	2890	2890	4
605	20250421	091700	36530365	2890	2885	2890	2885	98
606	20250421	091600	36247620	2885	2885	2885	2885	1
607	20250421	091500	36244735	2910	2910	2910	2910	38
608	20250421	091400	36134155	2880	2885	2915	2875	812
609	20250421	091300	33775070	2910	2880	2915	2875	1929
610	20250421	091200	28167495	2865	2865	2880	2865	254
611	20250421	091100	27438840	2865	2895	2895	2865	152
612	20250421	091000	27003330	2880	2875	2910	2860	7447
613	20250421	090900	5450905	2875	2875	2875	2875	101
614	20250421	090800	5160530	2875	2875	2875	2875	70
615	20250421	090700	4959280	2855	2855	2855	2855	0
616	20250421	090600	4959280	2855	2855	2855	2855	10
617	20250421	090500	4930730	2875	2875	2875	2875	31
618	20250421	090400	4841605	2855	2860	2860	2855	137
619	20250421	090300	4450305	2860	2860	2860	2860	0
620	20250421	090200	4450305	2860	2865	2865	2860	1195
621	20250421	090100	1027965	2865	2865	2865	2865	35
622	20250421	090000	927690	2890	2890	2890	2890	321