KissMeData/037460/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	190500	430580715	9730	9730	9730	9730	427
3	20250421	190400	430580715	9730	9730	9730	9730	0
4	20250421	190300	430580715	9730	9730	9730	9730	0
5	20250421	190200	430580715	9730	9730	9730	9730	0
6	20250421	190100	430580715	9730	9730	9730	9730	0
7	20250421	190000	430580715	9730	9730	9730	9730	0
8	20250421	185900	430580715	9730	9730	9730	9730	0
9	20250421	185800	430580715	9730	9730	9730	9730	0
10	20250421	185700	430580715	9730	9730	9730	9730	0
11	20250421	185600	430580715	9730	9730	9730	9730	0
12	20250421	185500	430580715	9730	9730	9730	9730	0
13	20250421	185400	430580715	9730	9730	9730	9730	0
14	20250421	185300	430580715	9730	9730	9730	9730	0
15	20250421	185200	430580715	9730	9730	9730	9730	0
16	20250421	185100	430580715	9730	9730	9730	9730	0
17	20250421	185000	430580715	9730	9730	9730	9730	0
18	20250421	184900	430580715	9730	9730	9730	9730	0
19	20250421	184800	430580715	9730	9730	9730	9730	0
20	20250421	184700	430580715	9730	9730	9730	9730	0
21	20250421	184600	430580715	9730	9730	9730	9730	0
22	20250421	184500	430580715	9730	9730	9730	9730	0
23	20250421	184400	430580715	9730	9730	9730	9730	0
24	20250421	184300	430580715	9730	9730	9730	9730	0
25	20250421	184200	430580715	9730	9730	9730	9730	0
26	20250421	184100	430580715	9730	9730	9730	9730	0
27	20250421	184000	430580715	9730	9730	9730	9730	0
28	20250421	183900	430580715	9730	9730	9730	9730	0
29	20250421	183800	430580715	9730	9730	9730	9730	0
30	20250421	183700	430580715	9730	9730	9730	9730	0
31	20250421	183600	430580715	9730	9730	9730	9730	0
32	20250421	183500	430580715	9730	9730	9730	9730	427
33	20250421	183400	430580715	9730	9730	9730	9730	0
34	20250421	183300	430580715	9730	9730	9730	9730	0
35	20250421	183200	430580715	9730	9730	9730	9730	0
36	20250421	183100	430580715	9730	9730	9730	9730	0
37	20250421	183000	430580715	9730	9730	9730	9730	0
38	20250421	182900	430580715	9730	9730	9730	9730	0
39	20250421	182800	430580715	9730	9730	9730	9730	0
40	20250421	182700	430580715	9730	9730	9730	9730	0
41	20250421	182600	430580715	9730	9730	9730	9730	0
42	20250421	182500	430580715	9730	9730	9730	9730	0
43	20250421	182400	430580715	9730	9730	9730	9730	0
44	20250421	182300	430580715	9730	9730	9730	9730	0
45	20250421	182200	430580715	9730	9730	9730	9730	0
46	20250421	182100	430580715	9730	9730	9730	9730	0
47	20250421	182000	430580715	9730	9730	9730	9730	0
48	20250421	181900	430580715	9730	9730	9730	9730	0
49	20250421	181800	430580715	9730	9730	9730	9730	0
50	20250421	181700	430580715	9730	9730	9730	9730	0
51	20250421	181600	430580715	9730	9730	9730	9730	0
52	20250421	181500	430580715	9730	9730	9730	9730	0
53	20250421	181400	430580715	9730	9730	9730	9730	0
54	20250421	181300	430580715	9730	9730	9730	9730	0
55	20250421	181200	430580715	9730	9730	9730	9730	0
56	20250421	181100	430580715	9730	9730	9730	9730	0
57	20250421	181000	430580715	9730	9730	9730	9730	0
58	20250421	180900	430580715	9730	9730	9730	9730	0
59	20250421	180800	430580715	9730	9730	9730	9730	0
60	20250421	180700	430580715	9730	9730	9730	9730	0
61	20250421	180600	430580715	9730	9730	9730	9730	0
62	20250421	180500	430580715	9730	9730	9730	9730	427
63	20250421	180400	430580715	9730	9730	9730	9730	0
64	20250421	180300	430580715	9730	9730	9730	9730	0
65	20250421	180200	430580715	9730	9730	9730	9730	0
66	20250421	180100	430580715	9730	9730	9730	9730	0
67	20250421	180000	430580715	9730	9730	9730	9730	0
68	20250421	175900	430580715	9730	9730	9730	9730	0
69	20250421	175800	430580715	9730	9730	9730	9730	0
70	20250421	175700	430580715	9730	9730	9730	9730	0
71	20250421	175600	430580715	9730	9730	9730	9730	0
72	20250421	175500	430580715	9730	9730	9730	9730	0
73	20250421	175400	430580715	9730	9730	9730	9730	0
74	20250421	175300	430580715	9730	9730	9730	9730	0
75	20250421	175200	430580715	9730	9730	9730	9730	0
76	20250421	175100	430580715	9730	9730	9730	9730	0
77	20250421	175000	430580715	9730	9730	9730	9730	0
78	20250421	174900	430580715	9730	9730	9730	9730	0
79	20250421	174800	430580715	9730	9730	9730	9730	0
80	20250421	174700	430580715	9730	9730	9730	9730	0
81	20250421	174600	430580715	9730	9730	9730	9730	0
82	20250421	174500	430580715	9730	9730	9730	9730	0
83	20250421	174400	430580715	9730	9730	9730	9730	0
84	20250421	174300	430580715	9730	9730	9730	9730	0
85	20250421	174200	430580715	9730	9730	9730	9730	0
86	20250421	174100	430580715	9730	9730	9730	9730	0
87	20250421	174000	430580715	9730	9730	9730	9730	0
88	20250421	173900	430580715	9730	9730	9730	9730	0
89	20250421	173800	430580715	9730	9730	9730	9730	0
90	20250421	173700	430580715	9730	9730	9730	9730	0
91	20250421	173600	430580715	9730	9730	9730	9730	0
92	20250421	173500	430580715	9730	9730	9730	9730	427
93	20250421	173400	430580715	9730	9730	9730	9730	0
94	20250421	173300	430580715	9730	9730	9730	9730	0
95	20250421	173200	430580715	9730	9730	9730	9730	0
96	20250421	173100	430580715	9730	9730	9730	9730	0
97	20250421	173000	430580715	9730	9730	9730	9730	0
98	20250421	172900	430580715	9730	9730	9730	9730	0
99	20250421	172800	430580715	9730	9730	9730	9730	0
100	20250421	172700	430580715	9730	9730	9730	9730	0
101	20250421	172600	430580715	9730	9730	9730	9730	0
102	20250421	172500	430580715	9730	9730	9730	9730	0
103	20250421	172400	430580715	9730	9730	9730	9730	0
104	20250421	172300	430580715	9730	9730	9730	9730	0
105	20250421	172200	430580715	9730	9730	9730	9730	0
106	20250421	172100	430580715	9730	9730	9730	9730	0
107	20250421	172000	430580715	9730	9730	9730	9730	0
108	20250421	171900	430580715	9730	9730	9730	9730	0
109	20250421	171800	430580715	9730	9730	9730	9730	0
110	20250421	171700	430580715	9730	9730	9730	9730	0
111	20250421	171600	430580715	9730	9730	9730	9730	0
112	20250421	171500	430580715	9730	9730	9730	9730	0
113	20250421	171400	430580715	9730	9730	9730	9730	0
114	20250421	171300	430580715	9730	9730	9730	9730	0
115	20250421	171200	430580715	9730	9730	9730	9730	0
116	20250421	171100	430580715	9730	9730	9730	9730	0
117	20250421	171000	430580715	9730	9730	9730	9730	0
118	20250421	170900	430580715	9730	9730	9730	9730	0
119	20250421	170800	430580715	9730	9730	9730	9730	0
120	20250421	170700	430580715	9730	9730	9730	9730	0
121	20250421	170600	430580715	9730	9730	9730	9730	0
122	20250421	170500	430580715	9730	9730	9730	9730	427
123	20250421	170400	430580715	9730	9730	9730	9730	0
124	20250421	170300	430580715	9730	9730	9730	9730	0
125	20250421	170200	430580715	9730	9730	9730	9730	0
126	20250421	170100	430580715	9730	9730	9730	9730	0
127	20250421	170000	430580715	9730	9730	9730	9730	0
128	20250421	165900	430580715	9730	9730	9730	9730	0
129	20250421	165800	430580715	9730	9730	9730	9730	0
130	20250421	165700	430580715	9730	9730	9730	9730	0
131	20250421	165600	430580715	9730	9730	9730	9730	0
132	20250421	165500	430580715	9730	9730	9730	9730	0
133	20250421	165400	430580715	9730	9730	9730	9730	0
134	20250421	165300	430580715	9730	9730	9730	9730	0
135	20250421	165200	430580715	9730	9730	9730	9730	0
136	20250421	165100	430580715	9730	9730	9730	9730	0
137	20250421	165000	430580715	9730	9730	9730	9730	0
138	20250421	164900	430580715	9730	9730	9730	9730	0
139	20250421	164800	430580715	9730	9730	9730	9730	0
140	20250421	164700	430580715	9730	9730	9730	9730	0
141	20250421	164600	430580715	9730	9730	9730	9730	0
142	20250421	164500	430580715	9730	9730	9730	9730	0
143	20250421	164400	430580715	9730	9730	9730	9730	0
144	20250421	164300	430580715	9730	9730	9730	9730	0
145	20250421	164200	430580715	9730	9730	9730	9730	0
146	20250421	164100	430580715	9730	9730	9730	9730	0
147	20250421	164000	430580715	9730	9730	9730	9730	0
148	20250421	163900	430580715	9730	9730	9730	9730	0
149	20250421	163800	430580715	9730	9730	9730	9730	0
150	20250421	163700	430580715	9730	9730	9730	9730	0
151	20250421	163600	430580715	9730	9730	9730	9730	0
152	20250421	163500	430580715	9730	9730	9730	9730	427
153	20250421	163400	430580715	9730	9730	9730	9730	0
154	20250421	163300	430580715	9730	9730	9730	9730	0
155	20250421	163200	430580715	9730	9730	9730	9730	0
156	20250421	163100	430580715	9730	9730	9730	9730	0
157	20250421	163000	430580715	9730	9730	9730	9730	0
158	20250421	162900	430580715	9730	9730	9730	9730	0
159	20250421	162800	430580715	9730	9730	9730	9730	0
160	20250421	162700	430580715	9730	9730	9730	9730	0
161	20250421	162600	430580715	9730	9730	9730	9730	0
162	20250421	162500	430580715	9730	9730	9730	9730	0
163	20250421	162400	430580715	9730	9730	9730	9730	0
164	20250421	162300	430580715	9730	9730	9730	9730	0
165	20250421	162200	430580715	9730	9730	9730	9730	0
166	20250421	162100	430580715	9730	9730	9730	9730	0
167	20250421	162000	430580715	9730	9730	9730	9730	0
168	20250421	161900	430580715	9730	9730	9730	9730	0
169	20250421	161800	430580715	9730	9730	9730	9730	0
170	20250421	161700	430580715	9730	9730	9730	9730	0
171	20250421	161600	430580715	9730	9730	9730	9730	0
172	20250421	161500	430580715	9730	9730	9730	9730	0
173	20250421	161400	430580715	9730	9730	9730	9730	0
174	20250421	161300	430580715	9730	9730	9730	9730	0
175	20250421	161200	430580715	9730	9730	9730	9730	0
176	20250421	161100	430580715	9730	9730	9730	9730	0
177	20250421	161000	430580715	9730	9730	9730	9730	0
178	20250421	160900	430580715	9730	9730	9730	9730	0
179	20250421	160800	430580715	9730	9730	9730	9730	0
180	20250421	160700	430580715	9730	9730	9730	9730	0
181	20250421	160600	430580715	9730	9730	9730	9730	0
182	20250421	160500	430580715	9730	9730	9730	9730	427
183	20250421	160400	430580715	9730	9730	9730	9730	0
184	20250421	160300	430580715	9730	9730	9730	9730	0
185	20250421	160200	430580715	9730	9730	9730	9730	0
186	20250421	160100	430580715	9730	9730	9730	9730	0
187	20250421	160000	430580715	9730	9730	9730	9730	0
188	20250421	155900	430580715	9730	9730	9730	9730	0
189	20250421	155800	430580715	9730	9730	9730	9730	0
190	20250421	155700	430580715	9730	9730	9730	9730	0
191	20250421	155600	430580715	9730	9730	9730	9730	0
192	20250421	155500	430580715	9730	9730	9730	9730	0
193	20250421	155400	430580715	9730	9730	9730	9730	0
194	20250421	155300	430580715	9730	9730	9730	9730	0
195	20250421	155200	430580715	9730	9730	9730	9730	0
196	20250421	155100	430580715	9730	9730	9730	9730	0
197	20250421	155000	430580715	9730	9730	9730	9730	0
198	20250421	154900	430580715	9730	9730	9730	9730	0
199	20250421	154800	430580715	9730	9730	9730	9730	0
200	20250421	154700	430580715	9730	9730	9730	9730	0
201	20250421	154600	430580715	9730	9730	9730	9730	0
202	20250421	154500	430580715	9730	9730	9730	9730	0
203	20250421	154400	430580715	9730	9730	9730	9730	0
204	20250421	154300	430580715	9730	9730	9730	9730	0
205	20250421	154200	430580715	9730	9730	9730	9730	0
206	20250421	154100	430580715	9730	9730	9730	9730	0
207	20250421	154000	430580715	9730	9730	9730	9730	0
208	20250421	153900	430580715	9730	9730	9730	9730	0
209	20250421	153800	430580715	9730	9730	9730	9730	0
210	20250421	153700	430580715	9730	9730	9730	9730	0
211	20250421	153600	430580715	9730	9730	9730	9730	0
212	20250421	153500	430580715	9730	9730	9730	9730	427
213	20250421	153400	430580715	9730	9730	9730	9730	0
214	20250421	153300	430580715	9730	9730	9730	9730	0
215	20250421	153200	430580715	9730	9730	9730	9730	0
216	20250421	153100	430580715	9730	9730	9730	9730	0
217	20250421	153000	430580715	9730	9730	9730	9730	427
218	20250421	152900	426426005	9690	9690	9690	9690	0
219	20250421	152800	426426005	9690	9690	9690	9690	0
220	20250421	152700	426426005	9690	9690	9690	9690	0
221	20250421	152600	426426005	9690	9690	9690	9690	0
222	20250421	152500	426426005	9690	9690	9690	9690	0
223	20250421	152400	426426005	9690	9690	9690	9690	0
224	20250421	152300	426426005	9690	9690	9690	9690	0
225	20250421	152200	426426005	9690	9690	9690	9690	0
226	20250421	152100	426426005	9690	9690	9690	9690	0
227	20250421	152000	426426005	9690	9690	9690	9690	0
228	20250421	151900	426426005	9690	9670	9690	9660	36
229	20250421	151800	426077855	9670	9710	9710	9650	3018
230	20250421	151700	396924445	9700	9700	9700	9700	15
231	20250421	151600	396778945	9700	9710	9710	9700	50
232	20250421	151500	396293785	9700	9690	9700	9690	16
233	20250421	151400	396138605	9690	9690	9690	9690	8
234	20250421	151300	396061085	9690	9690	9700	9690	37
235	20250421	151200	395702285	9700	9700	9700	9700	20
236	20250421	151100	395508285	9700	9700	9700	9700	65
237	20250421	151000	394877785	9700	9700	9710	9700	5
238	20250421	150900	394829275	9710	9710	9710	9710	14
239	20250421	150800	394693335	9710	9710	9710	9710	0
240	20250421	150700	394693335	9710	9710	9710	9710	0
241	20250421	150600	394693335	9710	9710	9710	9710	1
242	20250421	150500	394683625	9690	9690	9690	9690	0
243	20250421	150400	394683625	9690	9690	9690	9690	0
244	20250421	150300	394683625	9690	9690	9690	9690	100
245	20250421	150200	393714625	9710	9710	9710	9710	0
246	20250421	150100	393714625	9710	9710	9710	9710	0
247	20250421	150000	393714625	9710	9710	9710	9710	21
248	20250421	145900	393510715	9710	9710	9710	9710	0
249	20250421	145800	393510715	9710	9710	9710	9710	0
250	20250421	145700	393510715	9710	9710	9710	9710	6
251	20250421	145600	393452455	9710	9710	9710	9710	0
252	20250421	145500	393452455	9710	9710	9710	9710	0
253	20250421	145400	393452455	9710	9710	9710	9710	23
254	20250421	145300	393229125	9700	9700	9700	9700	3
255	20250421	145200	393200025	9700	9700	9700	9700	97
256	20250421	145100	392259125	9700	9700	9700	9700	422
257	20250421	145000	388165725	9700	9700	9700	9700	0
258	20250421	144900	388165725	9700	9700	9700	9700	0
259	20250421	144800	388165725	9700	9700	9700	9700	0
260	20250421	144700	388165725	9700	9700	9700	9700	0
261	20250421	144600	388165725	9700	9700	9700	9700	9
262	20250421	144500	388078425	9680	9690	9690	9680	45
263	20250421	144400	387642525	9690	9690	9690	9690	0
264	20250421	144300	387642525	9690	9690	9690	9690	1
265	20250421	144200	387632835	9700	9700	9700	9700	1
266	20250421	144100	387623135	9690	9690	9690	9690	150
267	20250421	144000	386169635	9700	9700	9700	9700	69
268	20250421	143900	385500335	9710	9710	9710	9710	1
269	20250421	143800	385490625	9700	9700	9700	9700	0
270	20250421	143700	385490625	9700	9700	9700	9700	0
271	20250421	143600	385490625	9700	9700	9700	9700	0
272	20250421	143500	385490625	9700	9700	9700	9700	89
273	20250421	143400	384627325	9700	9700	9700	9700	1
274	20250421	143300	384617625	9690	9690	9690	9690	75
275	20250421	143200	383890875	9690	9690	9690	9690	0
276	20250421	143100	383890875	9690	9690	9690	9690	0
277	20250421	143000	383890875	9690	9690	9690	9690	0
278	20250421	142900	383890875	9690	9690	9690	9690	0
279	20250421	142800	383890875	9690	9690	9690	9690	0
280	20250421	142700	383890875	9690	9690	9690	9690	0
281	20250421	142600	383890875	9690	9690	9690	9690	0
282	20250421	142500	383890875	9690	9690	9690	9690	0
283	20250421	142400	383890875	9690	9690	9690	9690	1
284	20250421	142300	383881185	9700	9700	9700	9700	0
285	20250421	142200	383881185	9700	9700	9700	9700	0
286	20250421	142100	383881185	9700	9700	9700	9700	0
287	20250421	142000	383881185	9700	9700	9700	9700	0
288	20250421	141900	383881185	9700	9700	9700	9700	0
289	20250421	141800	383881185	9700	9700	9700	9700	139
290	20250421	141700	382532885	9700	9700	9700	9700	26
291	20250421	141600	382280685	9690	9690	9690	9690	140
292	20250421	141500	380924085	9680	9680	9680	9680	0
293	20250421	141400	380924085	9680	9680	9680	9680	0
294	20250421	141300	380924085	9680	9680	9680	9680	70
295	20250421	141200	380246485	9690	9690	9690	9690	1
296	20250421	141100	380236795	9680	9680	9680	9680	1
297	20250421	141000	380227115	9680	9680	9680	9680	0
298	20250421	140900	380227115	9680	9680	9680	9680	0
299	20250421	140800	380227115	9680	9680	9680	9680	0
300	20250421	140700	380227115	9680	9680	9680	9680	0
301	20250421	140600	380227115	9680	9680	9680	9680	0
302	20250421	140500	380227115	9680	9680	9680	9680	0
303	20250421	140400	380227115	9680	9680	9680	9680	0
304	20250421	140300	380227115	9680	9680	9680	9680	0
305	20250421	140200	380227115	9680	9680	9680	9680	0
306	20250421	140100	380227115	9680	9680	9680	9680	0
307	20250421	140000	380227115	9680	9680	9680	9680	0
308	20250421	135900	380227115	9680	9690	9690	9680	34
309	20250421	135800	379897795	9690	9690	9690	9690	0
310	20250421	135700	379897795	9690	9690	9690	9690	0
311	20250421	135600	379897795	9690	9690	9690	9690	0
312	20250421	135500	379897795	9690	9690	9690	9690	0
313	20250421	135400	379897795	9690	9690	9690	9690	0
314	20250421	135300	379897795	9690	9690	9690	9690	0
315	20250421	135200	379897795	9690	9690	9690	9690	0
316	20250421	135100	379897795	9690	9690	9690	9690	0
317	20250421	135000	379897795	9690	9690	9690	9690	10
318	20250421	134900	379800895	9660	9690	9690	9660	77
319	20250421	134800	379055185	9660	9660	9660	9660	0
320	20250421	134700	379055185	9660	9660	9660	9660	1
321	20250421	134600	379045525	9690	9690	9690	9690	0
322	20250421	134500	379045525	9690	9690	9690	9690	1
323	20250421	134400	379035835	9690	9690	9690	9690	0
324	20250421	134300	379035835	9690	9690	9690	9690	1
325	20250421	134200	379026145	9660	9690	9690	9660	1001
326	20250421	134100	369356455	9660	9660	9660	9660	600
327	20250421	134000	363560455	9660	9710	9710	9660	1001
328	20250421	133900	353885745	9670	9700	9700	9670	415
329	20250421	133800	349866115	9710	9720	9720	9710	66
330	20250421	133700	349225245	9720	9720	9720	9720	0
331	20250421	133600	349225245	9720	9720	9720	9720	1
332	20250421	133500	349215525	9720	9720	9720	9720	0
333	20250421	133400	349215525	9720	9720	9720	9720	51
334	20250421	133300	348719805	9710	9710	9710	9710	0
335	20250421	133200	348719805	9710	9710	9710	9710	1
336	20250421	133100	348710095	9700	9700	9700	9700	27
337	20250421	133000	348448195	9700	9700	9700	9700	0
338	20250421	132900	348448195	9700	9720	9720	9700	16
339	20250421	132800	348292975	9710	9710	9710	9710	6
340	20250421	132700	348234715	9700	9700	9700	9700	47
341	20250421	132600	347778815	9700	9700	9700	9700	1
342	20250421	132500	347769115	9690	9690	9690	9690	130
343	20250421	132400	346509415	9670	9670	9670	9670	60
344	20250421	132300	345929215	9690	9690	9690	9690	1
345	20250421	132200	345919525	9680	9680	9680	9680	0
346	20250421	132100	345919525	9680	9680	9680	9680	70
347	20250421	132000	345241925	9680	9680	9680	9680	7
348	20250421	131900	345174165	9670	9670	9670	9670	15
349	20250421	131800	345029115	9680	9680	9680	9680	12
350	20250421	131700	344912955	9680	9680	9680	9680	0
351	20250421	131600	344912955	9680	9680	9680	9680	7
352	20250421	131500	344845195	9680	9680	9680	9680	2
353	20250421	131400	344825835	9680	9680	9680	9680	0
354	20250421	131300	344825835	9680	9680	9680	9680	2
355	20250421	131200	344806475	9670	9670	9670	9670	0
356	20250421	131100	344806475	9670	9670	9670	9670	0
357	20250421	131000	344806475	9670	9670	9670	9670	0
358	20250421	130900	344806475	9670	9680	9680	9670	103
359	20250421	130800	343809585	9680	9670	9680	9670	9
360	20250421	130700	343722545	9670	9670	9670	9670	0
361	20250421	130600	343722545	9670	9670	9670	9670	5
362	20250421	130500	343674195	9680	9680	9680	9680	0
363	20250421	130400	343674195	9680	9680	9680	9680	0
364	20250421	130300	343674195	9680	9680	9680	9680	0
365	20250421	130200	343674195	9680	9680	9680	9680	7
366	20250421	130100	343606435	9670	9670	9670	9670	0
367	20250421	130000	343606435	9670	9670	9670	9670	0
368	20250421	125900	343606435	9670	9680	9680	9670	23
369	20250421	125800	343383945	9680	9670	9680	9670	7
370	20250421	125700	343316215	9680	9680	9680	9680	3
371	20250421	125600	343287175	9680	9680	9680	9680	203
372	20250421	125500	341322135	9680	9680	9680	9680	4
373	20250421	125400	341283415	9680	9680	9680	9680	0
374	20250421	125300	341283415	9680	9680	9680	9680	0
375	20250421	125200	341283415	9680	9680	9680	9680	1
376	20250421	125100	341273735	9680	9680	9680	9680	4
377	20250421	125000	341235015	9670	9670	9670	9670	0
378	20250421	124900	341235015	9670	9680	9680	9670	16
379	20250421	124800	341080285	9680	9680	9680	9680	0
380	20250421	124700	341080285	9680	9680	9680	9680	0
381	20250421	124600	341080285	9680	9680	9680	9680	30
382	20250421	124500	340789885	9680	9680	9680	9680	8
383	20250421	124400	340712445	9680	9680	9680	9680	0
384	20250421	124300	340712445	9680	9680	9680	9680	7
385	20250421	124200	340644685	9680	9680	9680	9680	0
386	20250421	124100	340644685	9680	9680	9680	9680	26
387	20250421	124000	340393005	9670	9670	9670	9670	0
388	20250421	123900	340393005	9670	9680	9680	9670	90
389	20250421	123800	339522695	9670	9670	9670	9670	466
390	20250421	123700	335016475	9670	9670	9670	9670	60
391	20250421	123600	334436275	9680	9680	9680	9680	6
392	20250421	123500	334378195	9680	9680	9680	9680	1
393	20250421	123400	334368515	9670	9670	9670	9670	20
394	20250421	123300	334175115	9670	9670	9670	9670	0
395	20250421	123200	334175115	9670	9670	9670	9670	0
396	20250421	123100	334175115	9670	9670	9670	9670	15
397	20250421	123000	334030065	9680	9680	9680	9680	2
398	20250421	122900	334010705	9680	9680	9680	9680	0
399	20250421	122800	334010705	9680	9680	9680	9680	0
400	20250421	122700	334010705	9680	9680	9680	9680	20
401	20250421	122600	333817105	9690	9690	9690	9690	1
402	20250421	122500	333807415	9680	9690	9690	9680	82
403	20250421	122400	333013605	9690	9690	9690	9690	7
404	20250421	122300	332945775	9690	9690	9690	9690	7
405	20250421	122200	332877945	9690	9690	9690	9690	58
406	20250421	122100	332315925	9690	9690	9690	9690	8
407	20250421	122000	332238405	9690	9690	9690	9690	1
408	20250421	121900	332228715	9690	9690	9690	9690	5
409	20250421	121800	332180265	9690	9690	9690	9690	2
410	20250421	121700	332160885	9690	9690	9690	9690	3
411	20250421	121600	332131815	9690	9690	9690	9690	7
412	20250421	121500	332063985	9690	9690	9690	9690	0
413	20250421	121400	332063985	9690	9690	9690	9690	0
414	20250421	121300	332063985	9690	9690	9690	9690	0
415	20250421	121200	332063985	9690	9690	9690	9690	0
416	20250421	121100	332063985	9690	9690	9690	9690	1
417	20250421	121000	332054295	9690	9690	9690	9690	0
418	20250421	120900	332054295	9690	9690	9690	9690	11
419	20250421	120800	331947705	9690	9690	9690	9690	0
420	20250421	120700	331947705	9690	9690	9690	9690	0
421	20250421	120600	331947705	9690	9690	9690	9690	0
422	20250421	120500	331947705	9690	9690	9690	9690	8
423	20250421	120400	331870185	9690	9690	9690	9690	4
424	20250421	120300	331831425	9690	9690	9690	9690	0
425	20250421	120200	331831425	9690	9690	9690	9690	1
426	20250421	120100	331821735	9690	9690	9690	9690	7
427	20250421	120000	331753905	9690	9690	9690	9690	5
428	20250421	115900	331705455	9690	9690	9690	9690	0
429	20250421	115800	331705455	9690	9690	9690	9690	0
430	20250421	115700	331705455	9690	9690	9690	9690	0
431	20250421	115600	331705455	9690	9690	9690	9690	13
432	20250421	115500	331579485	9670	9670	9670	9670	0
433	20250421	115400	331579485	9670	9670	9670	9670	0
434	20250421	115300	331579485	9670	9670	9670	9670	0
435	20250421	115200	331579485	9670	9670	9670	9670	0
436	20250421	115100	331579485	9670	9670	9670	9670	50
437	20250421	115000	331095985	9690	9690	9690	9690	0
438	20250421	114900	331095985	9690	9680	9690	9680	25
439	20250421	114800	330853805	9690	9690	9690	9690	0
440	20250421	114700	330853805	9690	9690	9690	9680	30
441	20250421	114600	330563345	9690	9690	9690	9690	0
442	20250421	114500	330563345	9690	9690	9690	9690	1
443	20250421	114400	330553655	9690	9690	9690	9690	0
444	20250421	114300	330553655	9690	9690	9690	9690	0
445	20250421	114200	330553655	9690	9690	9690	9690	23
446	20250421	114100	330330785	9690	9690	9690	9690	4
447	20250421	114000	330292025	9690	9690	9690	9690	0
448	20250421	113900	330292025	9690	9690	9690	9690	0
449	20250421	113800	330292025	9690	9690	9690	9690	1
450	20250421	113700	330282335	9670	9670	9670	9670	0
451	20250421	113600	330282335	9670	9670	9670	9670	0
452	20250421	113500	330282335	9670	9670	9670	9670	3
453	20250421	113400	330253325	9690	9690	9690	9690	7
454	20250421	113300	330185495	9670	9670	9670	9670	0
455	20250421	113200	330185495	9670	9670	9670	9670	0
456	20250421	113100	330185495	9670	9670	9670	9670	420
457	20250421	113000	326124095	9670	9670	9670	9670	2
458	20250421	112900	326104755	9670	9670	9670	9670	0
459	20250421	112800	326104755	9670	9670	9670	9670	1
460	20250421	112700	326095085	9670	9690	9690	9670	236
461	20250421	112600	323812725	9690	9690	9690	9690	0
462	20250421	112500	323812725	9690	9690	9690	9690	6
463	20250421	112400	323754585	9690	9690	9690	9690	0
464	20250421	112300	323754585	9690	9690	9690	9690	0
465	20250421	112200	323754585	9690	9690	9690	9690	18
466	20250421	112100	323580165	9680	9680	9680	9680	0
467	20250421	112000	323580165	9680	9680	9680	9680	0
468	20250421	111900	323580165	9680	9680	9680	9680	7
469	20250421	111800	323512405	9670	9670	9670	9670	0
470	20250421	111700	323512405	9670	9670	9670	9670	0
471	20250421	111600	323512405	9670	9670	9670	9670	10
472	20250421	111500	323415705	9670	9670	9670	9670	0
473	20250421	111400	323415705	9670	9660	9670	9660	557
474	20250421	111300	318034515	9670	9670	9670	9670	541
475	20250421	111200	312803045	9650	9650	9650	9650	115
476	20250421	111100	311693295	9670	9650	9670	9650	101
477	20250421	111000	310718625	9680	9670	9680	9650	345
478	20250421	110900	307385095	9680	9680	9680	9680	1
479	20250421	110800	307375415	9670	9680	9680	9670	262
480	20250421	110700	304839655	9700	9700	9700	9700	0
481	20250421	110600	304839655	9700	9700	9700	9700	1
482	20250421	110500	304829955	9690	9700	9710	9690	42
483	20250421	110400	304422445	9710	9710	9710	9710	1
484	20250421	110300	304412735	9680	9710	9710	9680	351
485	20250421	110200	301011385	9730	9730	9730	9730	0
486	20250421	110100	301011385	9730	9730	9730	9730	0
487	20250421	110000	301011385	9730	9730	9730	9730	0
488	20250421	105900	301011385	9730	9700	9740	9700	604
489	20250421	105800	295135895	9700	9700	9700	9700	0
490	20250421	105700	295135895	9700	9700	9700	9700	104
491	20250421	105600	294127095	9700	9690	9700	9690	104
492	20250421	105500	293119325	9690	9680	9690	9680	14
493	20250421	105400	292983795	9680	9680	9680	9680	0
494	20250421	105300	292983795	9680	9700	9700	9680	224
495	20250421	105200	290814275	9700	9690	9700	9690	19
496	20250421	105100	290630105	9690	9690	9690	9690	11
497	20250421	105000	290523515	9690	9690	9690	9690	0
498	20250421	104900	290523515	9690	9690	9690	9690	10
499	20250421	104800	290426615	9680	9680	9680	9680	0
500	20250421	104700	290426615	9680	9680	9680	9680	0
501	20250421	104600	290426615	9680	9680	9680	9680	27
502	20250421	104500	290165255	9690	9690	9690	9690	5
503	20250421	104400	290116805	9700	9700	9700	9700	123
504	20250421	104300	288923705	9700	9690	9700	9690	139
505	20250421	104200	287575485	9690	9690	9690	9690	7
506	20250421	104100	287507655	9690	9690	9690	9690	4
507	20250421	104000	287468895	9690	9690	9690	9690	11
508	20250421	103900	287362305	9690	9690	9690	9690	1
509	20250421	103800	287352615	9690	9690	9690	9690	7
510	20250421	103700	287284785	9690	9680	9690	9680	11
511	20250421	103600	287178265	9690	9690	9690	9690	1
512	20250421	103500	287168575	9680	9680	9680	9680	115
513	20250421	103400	286055375	9680	9680	9680	9680	8
514	20250421	103300	285977935	9680	9680	9680	9680	4
515	20250421	103200	285939215	9680	9680	9680	9680	0
516	20250421	103100	285939215	9680	9680	9680	9680	7
517	20250421	103000	285871455	9680	9670	9680	9670	11
518	20250421	102900	285765075	9660	9670	9670	9660	126
519	20250421	102800	284547895	9680	9680	9680	9670	32
520	20250421	102700	284238405	9680	9670	9680	9670	26
521	20250421	102600	283986895	9680	9680	9680	9680	0
522	20250421	102500	283986895	9680	9680	9680	9680	12
523	20250421	102400	283870735	9680	9680	9680	9680	1
524	20250421	102300	283861055	9670	9670	9670	9670	0
525	20250421	102200	283861055	9670	9670	9670	9670	35
526	20250421	102100	283522605	9650	9670	9670	9650	3
527	20250421	102000	283493635	9650	9670	9670	9650	725
528	20250421	101900	276484335	9680	9690	9690	9680	167
529	20250421	101800	274867575	9690	9690	9690	9680	50
530	20250421	101700	274383475	9700	9700	9700	9700	0
531	20250421	101600	274383475	9700	9700	9700	9700	7
532	20250421	101500	274315575	9700	9700	9700	9700	0
533	20250421	101400	274315575	9700	9690	9700	9690	9
534	20250421	101300	274228355	9700	9700	9700	9690	190
535	20250421	101200	272385625	9710	9710	9710	9710	261
536	20250421	101100	269851315	9710	9740	9740	9710	1022
537	20250421	101000	259923635	9740	9740	9740	9740	0
538	20250421	100900	259923635	9740	9720	9740	9720	161
539	20250421	100800	258358595	9720	9730	9730	9720	300
540	20250421	100700	255441275	9740	9740	9740	9740	250
541	20250421	100600	253006275	9740	9730	9740	9730	628
542	20250421	100500	246892995	9740	9740	9740	9740	0
543	20250421	100400	246892995	9740	9740	9740	9740	20
544	20250421	100300	246698195	9740	9740	9740	9740	14
545	20250421	100200	246561835	9740	9740	9740	9740	0
546	20250421	100100	246561835	9740	9740	9740	9740	8
547	20250421	100000	246483915	9730	9730	9730	9730	161
548	20250421	095900	244917385	9730	9740	9740	9730	34
549	20250421	095800	244586325	9750	9760	9760	9740	13
550	20250421	095700	244459575	9750	9760	9760	9750	19
551	20250421	095600	244274295	9760	9760	9760	9760	19
552	20250421	095500	244088855	9760	9760	9760	9760	0
553	20250421	095400	244088855	9760	9760	9760	9760	1
554	20250421	095300	244079095	9760	9760	9760	9760	7
555	20250421	095200	244010775	9760	9760	9760	9760	11
556	20250421	095100	243903415	9760	9730	9760	9730	375
557	20250421	095000	240251450	9740	9740	9740	9740	3
558	20250421	094900	240222230	9740	9750	9750	9740	524
559	20250421	094800	235118420	9750	9750	9750	9750	6467
560	20250421	094700	172065170	9760	9760	9760	9760	857
561	20250421	094600	163700850	9790	9770	9790	9760	55
562	20250421	094500	163163500	9780	9780	9780	9780	106
563	20250421	094400	162126820	9780	9780	9780	9780	1
564	20250421	094300	162117040	9790	9790	9790	9790	0
565	20250421	094200	162117040	9790	9790	9790	9790	0
566	20250421	094100	162117040	9790	9790	9790	9770	301
567	20250421	094000	159174250	9790	9760	9790	9760	1686
568	20250421	093900	142717670	9770	9790	9790	9770	1904
569	20250421	093800	124115510	9790	9790	9790	9790	4
570	20250421	093700	124076350	9790	9790	9790	9780	649
571	20250421	093600	117728890	9790	9790	9790	9790	39
572	20250421	093500	117347080	9790	9790	9790	9790	9
573	20250421	093400	117258970	9800	9800	9800	9800	0
574	20250421	093300	117258970	9800	9790	9800	9780	151
575	20250421	093200	115781830	9800	9800	9800	9800	1
576	20250421	093100	115772030	9800	9800	9800	9800	32
577	20250421	093000	115458430	9800	9790	9800	9790	7
578	20250421	092900	115389840	9790	9790	9790	9790	6
579	20250421	092800	115331100	9790	9790	9790	9790	4
580	20250421	092700	115291940	9780	9780	9780	9780	277
581	20250421	092600	112582880	9780	9790	9800	9780	314
582	20250421	092500	109511900	9800	9800	9800	9800	3
583	20250421	092400	109482500	9780	9780	9780	9780	134
584	20250421	092300	108171980	9810	9810	9810	9780	259
585	20250421	092200	105633070	9800	9800	9800	9800	5
586	20250421	092100	105584070	9800	9800	9800	9800	205
587	20250421	092000	103575070	9800	9780	9800	9780	920
588	20250421	091900	94577370	9810	9810	9810	9810	1
589	20250421	091800	94567560	9800	9770	9800	9770	109
590	20250421	091700	93500490	9780	9780	9780	9780	93
591	20250421	091600	92590950	9780	9790	9800	9780	78
592	20250421	091500	91827360	9800	9800	9810	9800	276
593	20250421	091400	89121510	9790	9790	9790	9790	90
594	20250421	091300	88240410	9780	9770	9780	9770	774
595	20250421	091200	80673340	9760	9770	9770	9760	205
596	20250421	091100	78670790	9780	9800	9800	9780	996
597	20250421	091000	68925880	9800	9820	9820	9800	528
598	20250421	090900	63750960	9820	9820	9830	9820	965
599	20250421	090800	54274340	9820	9830	9830	9820	712
600	20250421	090700	47279490	9830	9820	9830	9820	18
601	20250421	090600	47102620	9820	9820	9830	9820	631
602	20250421	090500	40906100	9840	9820	9840	9820	376
603	20250421	090400	37208370	9820	9830	9850	9820	267
604	20250421	090300	34581020	9840	9770	9840	9770	1075
605	20250421	090200	24035800	9780	9770	9780	9750	465
606	20250421	090100	19501050	9760	9750	9760	9750	1006
607	20250421	090000	9685790	9700	9750	9750	9700	994