KissMeData/084990/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193900	122510593	2420	2420	2420	2420	215
3	20250421	193800	122510593	2420	2420	2420	2420	0
4	20250421	193700	122510593	2420	2420	2420	2420	0
5	20250421	193600	122510593	2420	2420	2420	2420	0
6	20250421	193500	122510593	2420	2420	2420	2420	0
7	20250421	193400	122510593	2420	2420	2420	2420	0
8	20250421	193300	122510593	2420	2420	2420	2420	0
9	20250421	193200	122510593	2420	2420	2420	2420	0
10	20250421	193100	122510593	2420	2420	2420	2420	0
11	20250421	193000	122510593	2420	2420	2420	2420	0
12	20250421	192900	122510593	2420	2420	2420	2420	0
13	20250421	192800	122510593	2420	2420	2420	2420	0
14	20250421	192700	122510593	2420	2420	2420	2420	0
15	20250421	192600	122510593	2420	2420	2420	2420	0
16	20250421	192500	122510593	2420	2420	2420	2420	0
17	20250421	192400	122510593	2420	2420	2420	2420	0
18	20250421	192300	122510593	2420	2420	2420	2420	0
19	20250421	192200	122510593	2420	2420	2420	2420	0
20	20250421	192100	122510593	2420	2420	2420	2420	0
21	20250421	192000	122510593	2420	2420	2420	2420	0
22	20250421	191900	122510593	2420	2420	2420	2420	0
23	20250421	191800	122510593	2420	2420	2420	2420	0
24	20250421	191700	122510593	2420	2420	2420	2420	0
25	20250421	191600	122510593	2420	2420	2420	2420	0
26	20250421	191500	122510593	2420	2420	2420	2420	0
27	20250421	191400	122510593	2420	2420	2420	2420	0
28	20250421	191300	122510593	2420	2420	2420	2420	0
29	20250421	191200	122510593	2420	2420	2420	2420	0
30	20250421	191100	122510593	2420	2420	2420	2420	0
31	20250421	191000	122510593	2420	2420	2420	2420	0
32	20250421	190900	122510593	2420	2420	2420	2420	215
33	20250421	190800	122510593	2420	2420	2420	2420	0
34	20250421	190700	122510593	2420	2420	2420	2420	0
35	20250421	190600	122510593	2420	2420	2420	2420	0
36	20250421	190500	122510593	2420	2420	2420	2420	0
37	20250421	190400	122510593	2420	2420	2420	2420	0
38	20250421	190300	122510593	2420	2420	2420	2420	0
39	20250421	190200	122510593	2420	2420	2420	2420	0
40	20250421	190100	122510593	2420	2420	2420	2420	0
41	20250421	190000	122510593	2420	2420	2420	2420	0
42	20250421	185900	122510593	2420	2420	2420	2420	0
43	20250421	185800	122510593	2420	2420	2420	2420	0
44	20250421	185700	122510593	2420	2420	2420	2420	0
45	20250421	185600	122510593	2420	2420	2420	2420	0
46	20250421	185500	122510593	2420	2420	2420	2420	0
47	20250421	185400	122510593	2420	2420	2420	2420	0
48	20250421	185300	122510593	2420	2420	2420	2420	0
49	20250421	185200	122510593	2420	2420	2420	2420	0
50	20250421	185100	122510593	2420	2420	2420	2420	0
51	20250421	185000	122510593	2420	2420	2420	2420	0
52	20250421	184900	122510593	2420	2420	2420	2420	0
53	20250421	184800	122510593	2420	2420	2420	2420	0
54	20250421	184700	122510593	2420	2420	2420	2420	0
55	20250421	184600	122510593	2420	2420	2420	2420	0
56	20250421	184500	122510593	2420	2420	2420	2420	0
57	20250421	184400	122510593	2420	2420	2420	2420	0
58	20250421	184300	122510593	2420	2420	2420	2420	0
59	20250421	184200	122510593	2420	2420	2420	2420	0
60	20250421	184100	122510593	2420	2420	2420	2420	0
61	20250421	184000	122510593	2420	2420	2420	2420	0
62	20250421	183900	122510593	2420	2420	2420	2420	215
63	20250421	183800	122510593	2420	2420	2420	2420	0
64	20250421	183700	122510593	2420	2420	2420	2420	0
65	20250421	183600	122510593	2420	2420	2420	2420	0
66	20250421	183500	122510593	2420	2420	2420	2420	0
67	20250421	183400	122510593	2420	2420	2420	2420	0
68	20250421	183300	122510593	2420	2420	2420	2420	0
69	20250421	183200	122510593	2420	2420	2420	2420	0
70	20250421	183100	122510593	2420	2420	2420	2420	0
71	20250421	183000	122510593	2420	2420	2420	2420	0
72	20250421	182900	122510593	2420	2420	2420	2420	0
73	20250421	182800	122510593	2420	2420	2420	2420	0
74	20250421	182700	122510593	2420	2420	2420	2420	0
75	20250421	182600	122510593	2420	2420	2420	2420	0
76	20250421	182500	122510593	2420	2420	2420	2420	0
77	20250421	182400	122510593	2420	2420	2420	2420	0
78	20250421	182300	122510593	2420	2420	2420	2420	0
79	20250421	182200	122510593	2420	2420	2420	2420	0
80	20250421	182100	122510593	2420	2420	2420	2420	0
81	20250421	182000	122510593	2420	2420	2420	2420	0
82	20250421	181900	122510593	2420	2420	2420	2420	0
83	20250421	181800	122510593	2420	2420	2420	2420	0
84	20250421	181700	122510593	2420	2420	2420	2420	0
85	20250421	181600	122510593	2420	2420	2420	2420	0
86	20250421	181500	122510593	2420	2420	2420	2420	0
87	20250421	181400	122510593	2420	2420	2420	2420	0
88	20250421	181300	122510593	2420	2420	2420	2420	0
89	20250421	181200	122510593	2420	2420	2420	2420	0
90	20250421	181100	122510593	2420	2420	2420	2420	0
91	20250421	181000	122510593	2420	2420	2420	2420	0
92	20250421	180900	122510593	2420	2420	2420	2420	215
93	20250421	180800	122510593	2420	2420	2420	2420	0
94	20250421	180700	122510593	2420	2420	2420	2420	0
95	20250421	180600	122510593	2420	2420	2420	2420	0
96	20250421	180500	122510593	2420	2420	2420	2420	0
97	20250421	180400	122510593	2420	2420	2420	2420	0
98	20250421	180300	122510593	2420	2420	2420	2420	0
99	20250421	180200	122510593	2420	2420	2420	2420	0
100	20250421	180100	122510593	2420	2420	2420	2420	0
101	20250421	180000	122510593	2420	2420	2420	2420	0
102	20250421	175900	122510593	2420	2420	2420	2420	0
103	20250421	175800	122510593	2420	2420	2420	2420	0
104	20250421	175700	122510593	2420	2420	2420	2420	0
105	20250421	175600	122510593	2420	2420	2420	2420	0
106	20250421	175500	122510593	2420	2420	2420	2420	0
107	20250421	175400	122510593	2420	2420	2420	2420	0
108	20250421	175300	122510593	2420	2420	2420	2420	0
109	20250421	175200	122510593	2420	2420	2420	2420	0
110	20250421	175100	122510593	2420	2420	2420	2420	0
111	20250421	175000	122510593	2420	2420	2420	2420	0
112	20250421	174900	122510593	2420	2420	2420	2420	0
113	20250421	174800	122510593	2420	2420	2420	2420	0
114	20250421	174700	122510593	2420	2420	2420	2420	0
115	20250421	174600	122510593	2420	2420	2420	2420	0
116	20250421	174500	122510593	2420	2420	2420	2420	0
117	20250421	174400	122510593	2420	2420	2420	2420	0
118	20250421	174300	122510593	2420	2420	2420	2420	0
119	20250421	174200	122510593	2420	2420	2420	2420	0
120	20250421	174100	122510593	2420	2420	2420	2420	0
121	20250421	174000	122510593	2420	2420	2420	2420	0
122	20250421	173900	122510593	2420	2420	2420	2420	215
123	20250421	173800	122510593	2420	2420	2420	2420	0
124	20250421	173700	122510593	2420	2420	2420	2420	0
125	20250421	173600	122510593	2420	2420	2420	2420	0
126	20250421	173500	122510593	2420	2420	2420	2420	0
127	20250421	173400	122510593	2420	2420	2420	2420	0
128	20250421	173300	122510593	2420	2420	2420	2420	0
129	20250421	173200	122510593	2420	2420	2420	2420	0
130	20250421	173100	122510593	2420	2420	2420	2420	0
131	20250421	173000	122510593	2420	2420	2420	2420	0
132	20250421	172900	122510593	2420	2420	2420	2420	0
133	20250421	172800	122510593	2420	2420	2420	2420	0
134	20250421	172700	122510593	2420	2420	2420	2420	0
135	20250421	172600	122510593	2420	2420	2420	2420	0
136	20250421	172500	122510593	2420	2420	2420	2420	0
137	20250421	172400	122510593	2420	2420	2420	2420	0
138	20250421	172300	122510593	2420	2420	2420	2420	0
139	20250421	172200	122510593	2420	2420	2420	2420	0
140	20250421	172100	122510593	2420	2420	2420	2420	0
141	20250421	172000	122510593	2420	2420	2420	2420	0
142	20250421	171900	122510593	2420	2420	2420	2420	0
143	20250421	171800	122510593	2420	2420	2420	2420	0
144	20250421	171700	122510593	2420	2420	2420	2420	0
145	20250421	171600	122510593	2420	2420	2420	2420	0
146	20250421	171500	122510593	2420	2420	2420	2420	0
147	20250421	171400	122510593	2420	2420	2420	2420	0
148	20250421	171300	122510593	2420	2420	2420	2420	0
149	20250421	171200	122510593	2420	2420	2420	2420	0
150	20250421	171100	122510593	2420	2420	2420	2420	0
151	20250421	171000	122510593	2420	2420	2420	2420	0
152	20250421	170900	122510593	2420	2420	2420	2420	215
153	20250421	170800	122510593	2420	2420	2420	2420	0
154	20250421	170700	122510593	2420	2420	2420	2420	0
155	20250421	170600	122510593	2420	2420	2420	2420	0
156	20250421	170500	122510593	2420	2420	2420	2420	0
157	20250421	170400	122510593	2420	2420	2420	2420	0
158	20250421	170300	122510593	2420	2420	2420	2420	0
159	20250421	170200	122510593	2420	2420	2420	2420	0
160	20250421	170100	122510593	2420	2420	2420	2420	0
161	20250421	170000	122510593	2420	2420	2420	2420	0
162	20250421	165900	122510593	2420	2420	2420	2420	0
163	20250421	165800	122510593	2420	2420	2420	2420	0
164	20250421	165700	122510593	2420	2420	2420	2420	0
165	20250421	165600	122510593	2420	2420	2420	2420	0
166	20250421	165500	122510593	2420	2420	2420	2420	0
167	20250421	165400	122510593	2420	2420	2420	2420	0
168	20250421	165300	122510593	2420	2420	2420	2420	0
169	20250421	165200	122510593	2420	2420	2420	2420	0
170	20250421	165100	122510593	2420	2420	2420	2420	0
171	20250421	165000	122510593	2420	2420	2420	2420	0
172	20250421	164900	122510593	2420	2420	2420	2420	0
173	20250421	164800	122510593	2420	2420	2420	2420	0
174	20250421	164700	122510593	2420	2420	2420	2420	0
175	20250421	164600	122510593	2420	2420	2420	2420	0
176	20250421	164500	122510593	2420	2420	2420	2420	0
177	20250421	164400	122510593	2420	2420	2420	2420	0
178	20250421	164300	122510593	2420	2420	2420	2420	0
179	20250421	164200	122510593	2420	2420	2420	2420	0
180	20250421	164100	122510593	2420	2420	2420	2420	0
181	20250421	164000	122510593	2420	2420	2420	2420	0
182	20250421	163900	122510593	2420	2420	2420	2420	215
183	20250421	163800	122510593	2420	2420	2420	2420	0
184	20250421	163700	122510593	2420	2420	2420	2420	0
185	20250421	163600	122510593	2420	2420	2420	2420	0
186	20250421	163500	122510593	2420	2420	2420	2420	0
187	20250421	163400	122510593	2420	2420	2420	2420	0
188	20250421	163300	122510593	2420	2420	2420	2420	0
189	20250421	163200	122510593	2420	2420	2420	2420	0
190	20250421	163100	122510593	2420	2420	2420	2420	0
191	20250421	163000	122510593	2420	2420	2420	2420	0
192	20250421	162900	122510593	2420	2420	2420	2420	0
193	20250421	162800	122510593	2420	2420	2420	2420	0
194	20250421	162700	122510593	2420	2420	2420	2420	0
195	20250421	162600	122510593	2420	2420	2420	2420	0
196	20250421	162500	122510593	2420	2420	2420	2420	0
197	20250421	162400	122510593	2420	2420	2420	2420	0
198	20250421	162300	122510593	2420	2420	2420	2420	0
199	20250421	162200	122510593	2420	2420	2420	2420	0
200	20250421	162100	122510593	2420	2420	2420	2420	0
201	20250421	162000	122510593	2420	2420	2420	2420	0
202	20250421	161900	122510593	2420	2420	2420	2420	0
203	20250421	161800	122510593	2420	2420	2420	2420	0
204	20250421	161700	122510593	2420	2420	2420	2420	0
205	20250421	161600	122510593	2420	2420	2420	2420	0
206	20250421	161500	122510593	2420	2420	2420	2420	0
207	20250421	161400	122510593	2420	2420	2420	2420	0
208	20250421	161300	122510593	2420	2420	2420	2420	0
209	20250421	161200	122510593	2420	2420	2420	2420	0
210	20250421	161100	122510593	2420	2420	2420	2420	0
211	20250421	161000	122510593	2420	2420	2420	2420	0
212	20250421	160900	122510593	2420	2420	2420	2420	215
213	20250421	160800	122510593	2420	2420	2420	2420	0
214	20250421	160700	122510593	2420	2420	2420	2420	0
215	20250421	160600	122510593	2420	2420	2420	2420	0
216	20250421	160500	122510593	2420	2420	2420	2420	0
217	20250421	160400	122510593	2420	2420	2420	2420	0
218	20250421	160300	122510593	2420	2420	2420	2420	0
219	20250421	160200	122510593	2420	2420	2420	2420	0
220	20250421	160100	122510593	2420	2420	2420	2420	0
221	20250421	160000	122510593	2420	2420	2420	2420	0
222	20250421	155900	122510593	2420	2420	2420	2420	0
223	20250421	155800	122510593	2420	2420	2420	2420	0
224	20250421	155700	122510593	2420	2420	2420	2420	0
225	20250421	155600	122510593	2420	2420	2420	2420	0
226	20250421	155500	122510593	2420	2420	2420	2420	0
227	20250421	155400	122510593	2420	2420	2420	2420	0
228	20250421	155300	122510593	2420	2420	2420	2420	0
229	20250421	155200	122510593	2420	2420	2420	2420	0
230	20250421	155100	122510593	2420	2420	2420	2420	0
231	20250421	155000	122510593	2420	2420	2420	2420	0
232	20250421	154900	122510593	2420	2420	2420	2420	0
233	20250421	154800	122510593	2420	2420	2420	2420	0
234	20250421	154700	122510593	2420	2420	2420	2420	0
235	20250421	154600	122510593	2420	2420	2420	2420	0
236	20250421	154500	122510593	2420	2420	2420	2420	0
237	20250421	154400	122510593	2420	2420	2420	2420	0
238	20250421	154300	122510593	2420	2420	2420	2420	0
239	20250421	154200	122510593	2420	2420	2420	2420	0
240	20250421	154100	122510593	2420	2420	2420	2420	0
241	20250421	154000	122510593	2420	2420	2420	2420	0
242	20250421	153900	122510593	2420	2420	2420	2420	215
243	20250421	153800	122510593	2420	2420	2420	2420	0
244	20250421	153700	122510593	2420	2420	2420	2420	0
245	20250421	153600	122510593	2420	2420	2420	2420	0
246	20250421	153500	122510593	2420	2420	2420	2420	0
247	20250421	153400	122510593	2420	2420	2420	2420	0
248	20250421	153300	122510593	2420	2420	2420	2420	0
249	20250421	153200	122510593	2420	2420	2420	2420	0
250	20250421	153100	122510593	2420	2420	2420	2420	0
251	20250421	153000	122510593	2420	2420	2420	2420	215
252	20250421	152900	121990293	2410	2410	2410	2410	0
253	20250421	152800	121990293	2410	2410	2410	2410	0
254	20250421	152700	121990293	2410	2410	2410	2410	0
255	20250421	152600	121990293	2410	2410	2410	2410	0
256	20250421	152500	121990293	2410	2410	2410	2410	0
257	20250421	152400	121990293	2410	2410	2410	2410	0
258	20250421	152300	121990293	2410	2410	2410	2410	0
259	20250421	152200	121990293	2410	2410	2410	2410	0
260	20250421	152100	121990293	2410	2410	2410	2410	0
261	20250421	152000	121990293	2410	2410	2410	2410	0
262	20250421	151900	121990293	2410	2425	2425	2410	139
263	20250421	151800	121653338	2415	2415	2415	2415	0
264	20250421	151700	121653338	2415	2420	2420	2415	30
265	20250421	151600	121580783	2425	2425	2425	2425	26
266	20250421	151500	121517733	2425	2425	2425	2425	37
267	20250421	151400	121428008	2425	2420	2425	2420	84
268	20250421	151300	121224413	2420	2425	2425	2420	132
269	20250421	151200	120904913	2425	2420	2425	2420	25
270	20250421	151100	120844348	2415	2415	2415	2415	19
271	20250421	151000	120798463	2410	2410	2410	2410	14
272	20250421	150900	120764723	2415	2415	2415	2415	13
273	20250421	150800	120733328	2415	2415	2415	2415	17
274	20250421	150700	120692273	2415	2415	2415	2415	29
275	20250421	150600	120622238	2415	2415	2415	2415	0
276	20250421	150500	120622238	2415	2415	2415	2415	0
277	20250421	150400	120622238	2415	2415	2415	2415	0
278	20250421	150300	120622238	2415	2415	2415	2415	1
279	20250421	150200	120619823	2415	2415	2415	2415	0
280	20250421	150100	120619823	2415	2415	2415	2415	10
281	20250421	150000	120595673	2415	2415	2415	2415	5
282	20250421	145900	120583598	2410	2415	2415	2410	12
283	20250421	145800	120554623	2415	2415	2415	2415	1
284	20250421	145700	120552208	2415	2415	2415	2415	2
285	20250421	145600	120547378	2415	2415	2415	2415	10
286	20250421	145500	120523228	2415	2415	2415	2415	25
287	20250421	145400	120462853	2415	2415	2415	2415	5
288	20250421	145300	120450778	2415	2415	2415	2415	397
289	20250421	145200	119492023	2420	2420	2420	2420	0
290	20250421	145100	119492023	2420	2425	2425	2420	244
291	20250421	145000	118900543	2425	2425	2425	2425	94
292	20250421	144900	118672593	2425	2425	2425	2425	1
293	20250421	144800	118670168	2425	2425	2425	2425	2
294	20250421	144700	118665318	2425	2425	2425	2425	1
295	20250421	144600	118662893	2425	2425	2425	2425	30
296	20250421	144500	118590143	2425	2425	2425	2425	21
297	20250421	144400	118539218	2425	2425	2425	2425	0
298	20250421	144300	118539218	2425	2425	2425	2425	6
299	20250421	144200	118524668	2425	2425	2425	2425	14
300	20250421	144100	118490718	2425	2425	2425	2425	6
301	20250421	144000	118476168	2420	2420	2420	2420	0
302	20250421	143900	118476168	2420	2420	2420	2420	0
303	20250421	143800	118476168	2420	2420	2420	2420	0
304	20250421	143700	118476168	2420	2420	2420	2420	0
305	20250421	143600	118476168	2420	2420	2420	2420	0
306	20250421	143500	118476168	2420	2420	2420	2420	0
307	20250421	143400	118476168	2420	2420	2420	2420	0
308	20250421	143300	118476168	2420	2420	2420	2420	0
309	20250421	143200	118476168	2420	2420	2420	2420	0
310	20250421	143100	118476168	2420	2420	2420	2420	0
311	20250421	143000	118476168	2420	2420	2420	2420	0
312	20250421	142900	118476168	2420	2420	2420	2420	0
313	20250421	142800	118476168	2420	2420	2420	2420	0
314	20250421	142700	118476168	2420	2420	2420	2420	0
315	20250421	142600	118476168	2420	2425	2425	2420	263
316	20250421	142500	117839703	2425	2425	2425	2425	267
317	20250421	142400	117192228	2430	2430	2430	2430	0
318	20250421	142300	117192228	2430	2430	2430	2430	37
319	20250421	142200	117102318	2430	2430	2430	2430	0
320	20250421	142100	117102318	2430	2430	2430	2430	0
321	20250421	142000	117102318	2430	2430	2430	2430	0
322	20250421	141900	117102318	2430	2430	2430	2430	0
323	20250421	141800	117102318	2430	2430	2430	2430	0
324	20250421	141700	117102318	2430	2430	2430	2430	0
325	20250421	141600	117102318	2430	2430	2430	2430	0
326	20250421	141500	117102318	2430	2430	2430	2430	40
327	20250421	141400	117005118	2425	2425	2425	2425	22
328	20250421	141300	116951768	2425	2425	2425	2425	0
329	20250421	141200	116951768	2425	2425	2425	2425	0
330	20250421	141100	116951768	2425	2425	2425	2425	0
331	20250421	141000	116951768	2425	2425	2425	2425	0
332	20250421	140900	116951768	2425	2425	2425	2425	0
333	20250421	140800	116951768	2425	2425	2425	2425	0
334	20250421	140700	116951768	2425	2425	2425	2425	0
335	20250421	140600	116951768	2425	2425	2425	2425	0
336	20250421	140500	116951768	2425	2425	2425	2425	0
337	20250421	140400	116951768	2425	2425	2425	2425	18
338	20250421	140300	116908118	2422	2422	2422	2422	0
339	20250421	140200	116908118	2422	2422	2422	2422	0
340	20250421	140100	116908118	2422	2422	2422	2422	0
341	20250421	140000	116908118	2422	2422	2422	2422	0
342	20250421	135900	116908118	2422	2422	2422	2422	0
343	20250421	135800	116908118	2422	2422	2422	2422	0
344	20250421	135700	116908118	2422	2422	2422	2422	0
345	20250421	135600	116908118	2422	2422	2422	2422	0
346	20250421	135500	116908118	2422	2422	2422	2422	0
347	20250421	135400	116908118	2422	2422	2422	2422	0
348	20250421	135300	116908118	2422	2422	2422	2422	100
349	20250421	135200	116665918	2430	2430	2430	2430	0
350	20250421	135100	116665918	2430	2430	2430	2430	0
351	20250421	135000	116665918	2430	2430	2430	2430	0
352	20250421	134900	116665918	2430	2430	2430	2430	0
353	20250421	134800	116665918	2430	2430	2430	2430	0
354	20250421	134700	116665918	2430	2430	2430	2430	0
355	20250421	134600	116665918	2430	2430	2430	2430	0
356	20250421	134500	116665918	2430	2430	2430	2430	7
357	20250421	134400	116648908	2430	2425	2430	2425	18
358	20250421	134300	116605173	2415	2420	2420	2415	536
359	20250421	134200	115309923	2420	2425	2425	2420	278
360	20250421	134100	114635823	2430	2430	2430	2430	0
361	20250421	134000	114635823	2430	2430	2430	2430	0
362	20250421	133900	114635823	2430	2425	2430	2425	107
363	20250421	133800	114376333	2425	2425	2425	2425	1
364	20250421	133700	114373908	2425	2425	2425	2425	0
365	20250421	133600	114373908	2425	2420	2425	2420	2343
366	20250421	133500	108703623	2420	2420	2420	2420	0
367	20250421	133400	108703623	2420	2415	2420	2415	1219
368	20250421	133300	105757788	2415	2415	2415	2415	1
369	20250421	133200	105755373	2415	2415	2415	2415	0
370	20250421	133100	105755373	2415	2415	2415	2415	0
371	20250421	133000	105755373	2415	2415	2415	2415	2
372	20250421	132900	105750543	2415	2415	2415	2415	0
373	20250421	132800	105750543	2415	2415	2415	2415	6
374	20250421	132700	105736053	2415	2415	2415	2415	0
375	20250421	132600	105736053	2415	2415	2415	2415	25
376	20250421	132500	105675678	2415	2415	2415	2415	27
377	20250421	132400	105610473	2410	2410	2410	2410	40
378	20250421	132300	105514073	2410	2410	2410	2410	51
379	20250421	132200	105391163	2410	2410	2410	2410	0
380	20250421	132100	105391163	2410	2410	2410	2410	0
381	20250421	132000	105391163	2410	2410	2410	2410	0
382	20250421	131900	105391163	2410	2410	2410	2410	0
383	20250421	131800	105391163	2410	2415	2415	2410	104
384	20250421	131700	105140503	2415	2415	2415	2415	187
385	20250421	131600	104688898	2415	2415	2415	2415	0
386	20250421	131500	104688898	2415	2415	2415	2415	0
387	20250421	131400	104688898	2415	2415	2415	2415	0
388	20250421	131300	104688898	2415	2415	2415	2415	0
389	20250421	131200	104688898	2415	2415	2415	2415	0
390	20250421	131100	104688898	2415	2415	2415	2415	6
391	20250421	131000	104674408	2415	2415	2415	2415	0
392	20250421	130900	104674408	2415	2415	2415	2415	0
393	20250421	130800	104674408	2415	2415	2415	2415	0
394	20250421	130700	104674408	2415	2415	2415	2415	0
395	20250421	130600	104674408	2415	2415	2415	2415	0
396	20250421	130500	104674408	2415	2415	2415	2415	0
397	20250421	130400	104674408	2415	2415	2415	2415	0
398	20250421	130300	104674408	2415	2415	2415	2415	0
399	20250421	130200	104674408	2415	2415	2415	2415	0
400	20250421	130100	104674408	2415	2400	2415	2400	1952
401	20250421	130000	99983873	2400	2405	2405	2400	222
402	20250421	125900	99450843	2415	2415	2415	2415	0
403	20250421	125800	99450843	2415	2415	2415	2415	0
404	20250421	125700	99450843	2415	2415	2415	2410	395
405	20250421	125600	98497338	2420	2420	2420	2420	17
406	20250421	125500	98456198	2420	2420	2420	2420	18
407	20250421	125400	98412638	2420	2420	2420	2420	6
408	20250421	125300	98398118	2420	2420	2420	2420	116
409	20250421	125200	98117398	2420	2420	2420	2420	15
410	20250421	125100	98081098	2420	2420	2420	2420	24
411	20250421	125000	98023018	2420	2420	2420	2420	0
412	20250421	124900	98023018	2420	2420	2420	2420	0
413	20250421	124800	98023018	2420	2420	2420	2420	15
414	20250421	124700	97986718	2420	2420	2420	2420	19
415	20250421	124600	97940738	2420	2420	2420	2420	16
416	20250421	124500	97902018	2420	2420	2420	2420	0
417	20250421	124400	97902018	2420	2420	2420	2420	0
418	20250421	124300	97902018	2420	2420	2420	2420	16
419	20250421	124200	97863298	2420	2420	2420	2420	0
420	20250421	124100	97863298	2420	2420	2420	2420	23
421	20250421	124000	97807638	2420	2420	2420	2420	0
422	20250421	123900	97807638	2420	2420	2420	2420	16
423	20250421	123800	97768918	2420	2420	2420	2420	5
424	20250421	123700	97756818	2420	2420	2420	2420	16
425	20250421	123600	97718098	2420	2420	2420	2420	24
426	20250421	123500	97660018	2420	2420	2420	2420	0
427	20250421	123400	97660018	2420	2420	2420	2420	16
428	20250421	123300	97621298	2420	2420	2420	2420	24
429	20250421	123200	97563218	2420	2420	2420	2420	0
430	20250421	123100	97563218	2420	2420	2420	2420	20
431	20250421	123000	97514818	2420	2420	2420	2420	0
432	20250421	122900	97514818	2420	2420	2420	2420	0
433	20250421	122800	97514818	2420	2420	2420	2420	6
434	20250421	122700	97500298	2415	2415	2415	2415	3
435	20250421	122600	97493053	2420	2420	2420	2420	0
436	20250421	122500	97493053	2420	2420	2420	2420	33
437	20250421	122400	97413193	2420	2420	2420	2420	0
438	20250421	122300	97413193	2420	2420	2420	2420	0
439	20250421	122200	97413193	2420	2420	2420	2420	0
440	20250421	122100	97413193	2420	2420	2420	2420	0
441	20250421	122000	97413193	2420	2420	2420	2420	0
442	20250421	121900	97413193	2420	2420	2420	2420	0
443	20250421	121800	97413193	2420	2420	2420	2420	0
444	20250421	121700	97413193	2420	2415	2420	2415	4
445	20250421	121600	97403523	2415	2415	2415	2415	0
446	20250421	121500	97403523	2415	2415	2415	2415	58
447	20250421	121400	97263453	2415	2415	2415	2415	0
448	20250421	121300	97263453	2415	2415	2415	2415	0
449	20250421	121200	97263453	2415	2415	2415	2415	0
450	20250421	121100	97263453	2415	2415	2415	2415	0
451	20250421	121000	97263453	2415	2415	2415	2415	0
452	20250421	120900	97263453	2415	2415	2415	2415	0
453	20250421	120800	97263453	2415	2415	2415	2415	50
454	20250421	120700	97142703	2415	2415	2415	2415	18
455	20250421	120600	97099233	2415	2415	2415	2415	0
456	20250421	120500	97099233	2415	2415	2415	2415	0
457	20250421	120400	97099233	2415	2415	2415	2415	0
458	20250421	120300	97099233	2415	2415	2415	2415	20
459	20250421	120200	97050933	2405	2405	2405	2405	0
460	20250421	120100	97050933	2405	2415	2415	2405	132
461	20250421	120000	96732308	2420	2420	2420	2420	0
462	20250421	115900	96732308	2420	2420	2420	2420	0
463	20250421	115800	96732308	2420	2420	2420	2420	0
464	20250421	115700	96732308	2420	2420	2420	2420	0
465	20250421	115600	96732308	2420	2415	2420	2415	16
466	20250421	115500	96693608	2420	2420	2420	2420	0
467	20250421	115400	96693608	2420	2420	2420	2420	4
468	20250421	115300	96683928	2420	2420	2420	2420	0
469	20250421	115200	96683928	2420	2420	2420	2420	0
470	20250421	115100	96683928	2420	2420	2420	2420	0
471	20250421	115000	96683928	2420	2425	2425	2420	707
472	20250421	114900	94970028	2430	2430	2430	2430	36
473	20250421	114800	94882548	2430	2430	2430	2430	1
474	20250421	114700	94880118	2430	2430	2430	2430	0
475	20250421	114600	94880118	2430	2430	2430	2430	41
476	20250421	114500	94780488	2430	2430	2430	2430	0
477	20250421	114400	94780488	2430	2430	2430	2430	72
478	20250421	114300	94605528	2430	2430	2430	2430	0
479	20250421	114200	94605528	2430	2430	2430	2430	0
480	20250421	114100	94605528	2430	2430	2430	2430	2
481	20250421	114000	94600668	2430	2430	2430	2430	0
482	20250421	113900	94600668	2430	2430	2430	2430	1
483	20250421	113800	94598238	2430	2430	2430	2430	18
484	20250421	113700	94554498	2430	2430	2430	2430	0
485	20250421	113600	94554498	2430	2430	2430	2430	106
486	20250421	113500	94296918	2430	2430	2430	2430	0
487	20250421	113400	94296918	2430	2420	2430	2420	1793
488	20250421	113300	89953063	2425	2425	2425	2425	0
489	20250421	113200	89953063	2425	2425	2425	2425	0
490	20250421	113100	89953063	2425	2425	2425	2425	0
491	20250421	113000	89953063	2425	2425	2425	2425	0
492	20250421	112900	89953063	2425	2425	2425	2425	0
493	20250421	112800	89953063	2425	2425	2425	2425	0
494	20250421	112700	89953063	2425	2425	2425	2425	41
495	20250421	112600	89853638	2425	2425	2425	2425	0
496	20250421	112500	89853638	2425	2425	2425	2425	0
497	20250421	112400	89853638	2425	2410	2425	2410	3
498	20250421	112300	89846378	2405	2410	2425	2405	1996
499	20250421	112200	85037458	2430	2430	2430	2430	0
500	20250421	112100	85037458	2430	2405	2430	2400	5035
501	20250421	112000	72865233	2430	2430	2435	2380	5055
502	20250421	111900	60671933	2435	2435	2435	2435	0
503	20250421	111800	60671933	2435	2430	2435	2430	2469
504	20250421	111700	54671918	2435	2435	2435	2435	0
505	20250421	111600	54671918	2435	2435	2435	2435	0
506	20250421	111500	54671918	2435	2440	2440	2435	56
507	20250421	111400	54535373	2440	2440	2440	2440	6
508	20250421	111300	54520733	2440	2435	2440	2435	435
509	20250421	111200	53461313	2440	2435	2440	2435	354
510	20250421	111100	52599053	2440	2440	2440	2440	18
511	20250421	111000	52555133	2435	2435	2435	2435	0
512	20250421	110900	52555133	2435	2435	2435	2435	0
513	20250421	110800	52555133	2435	2440	2440	2435	14
514	20250421	110700	52520988	2435	2435	2435	2435	0
515	20250421	110600	52520988	2435	2435	2435	2435	0
516	20250421	110500	52520988	2435	2435	2435	2435	50
517	20250421	110400	52399238	2430	2435	2440	2430	312
518	20250421	110300	51639783	2435	2430	2435	2430	116
519	20250421	110200	51357823	2435	2435	2435	2435	0
520	20250421	110100	51357823	2435	2435	2435	2435	9
521	20250421	110000	51335908	2435	2435	2435	2435	0
522	20250421	105900	51335908	2435	2435	2435	2435	0
523	20250421	105800	51335908	2435	2435	2435	2435	0
524	20250421	105700	51335908	2435	2430	2435	2430	39
525	20250421	105600	51240993	2435	2435	2435	2435	248
526	20250421	105500	50637113	2435	2435	2435	2435	0
527	20250421	105400	50637113	2435	2435	2435	2435	0
528	20250421	105300	50637113	2435	2435	2435	2435	0
529	20250421	105200	50637113	2435	2430	2435	2415	1199
530	20250421	105100	47735453	2435	2435	2435	2435	0
531	20250421	105000	47735453	2435	2435	2435	2435	6
532	20250421	104900	47720843	2435	2435	2435	2435	0
533	20250421	104800	47720843	2435	2435	2435	2435	0
534	20250421	104700	47720843	2435	2435	2435	2435	6
535	20250421	104600	47706233	2435	2435	2435	2435	0
536	20250421	104500	47706233	2435	2435	2435	2435	0
537	20250421	104400	47706233	2435	2430	2435	2430	325
538	20250421	104300	46916233	2430	2430	2430	2430	0
539	20250421	104200	46916233	2430	2430	2430	2430	124
540	20250421	104100	46614913	2430	2435	2435	2430	106
541	20250421	104000	46357303	2435	2435	2435	2435	26
542	20250421	103900	46293993	2435	2430	2435	2430	7
543	20250421	103800	46276953	2435	2430	2435	2430	218
544	20250421	103700	45746513	2430	2430	2430	2430	48
545	20250421	103600	45629873	2430	2430	2430	2430	10
546	20250421	103500	45605573	2420	2420	2420	2420	151
547	20250421	103400	45240153	2425	2435	2435	2425	887
548	20250421	103300	43085743	2435	2435	2435	2435	5
549	20250421	103200	43073568	2435	2430	2435	2430	520
550	20250421	103100	41809368	2435	2435	2435	2435	162
551	20250421	103000	41414898	2435	2435	2435	2435	0
552	20250421	102900	41414898	2435	2435	2435	2435	47
553	20250421	102800	41300453	2430	2430	2430	2430	82
554	20250421	102700	41101193	2430	2430	2430	2430	12
555	20250421	102600	41072033	2430	2430	2430	2430	0
556	20250421	102500	41072033	2430	2430	2430	2425	121
557	20250421	102400	40778503	2430	2430	2430	2430	13
558	20250421	102300	40746913	2430	2430	2430	2430	13
559	20250421	102200	40715323	2430	2430	2430	2430	21
560	20250421	102100	40664293	2430	2430	2430	2430	84
561	20250421	102000	40460173	2430	2430	2430	2430	1
562	20250421	101900	40457743	2430	2430	2430	2430	54
563	20250421	101800	40326523	2430	2430	2435	2430	72
564	20250421	101700	40151558	2430	2430	2430	2430	468
565	20250421	101600	39014318	2430	2427	2430	2427	13
566	20250421	101500	38982743	2430	2430	2430	2430	20
567	20250421	101400	38934143	2425	2425	2425	2425	0
568	20250421	101300	38934143	2425	2425	2425	2425	18
569	20250421	101200	38890493	2425	2425	2425	2425	16
570	20250421	101100	38851693	2425	2425	2425	2425	21
571	20250421	101000	38800768	2425	2425	2425	2425	35
572	20250421	100900	38715893	2425	2425	2425	2425	343
573	20250421	100800	37884118	2425	2425	2425	2425	0
574	20250421	100700	37884118	2425	2425	2425	2420	62
575	20250421	100600	37734068	2425	2430	2430	2425	47
576	20250421	100500	37620008	2425	2425	2425	2425	0
577	20250421	100400	37620008	2425	2430	2435	2425	1125
578	20250421	100300	34886183	2430	2420	2430	2420	441
579	20250421	100200	33817983	2420	2420	2420	2420	7
580	20250421	100100	33801043	2420	2420	2420	2420	0
581	20250421	100000	33801043	2420	2420	2420	2420	26
582	20250421	095900	33738123	2410	2410	2410	2410	0
583	20250421	095800	33738123	2410	2415	2420	2410	414
584	20250421	095700	32739793	2415	2415	2415	2415	18
585	20250421	095600	32696323	2415	2415	2415	2415	6
586	20250421	095500	32681833	2415	2415	2415	2415	19
587	20250421	095400	32635948	2415	2415	2415	2415	0
588	20250421	095300	32635948	2415	2415	2415	2415	18
589	20250421	095200	32592478	2415	2410	2415	2410	262
590	20250421	095100	31960953	2410	2410	2410	2410	15
591	20250421	095000	31924803	2405	2410	2410	2405	73
592	20250421	094900	31749208	2405	2405	2405	2405	40
593	20250421	094800	31653008	2405	2405	2405	2405	129
594	20250421	094700	31342763	2405	2410	2410	2400	204
595	20250421	094600	30852793	2410	2410	2410	2410	34
596	20250421	094500	30770853	2400	2410	2410	2400	21
597	20250421	094400	30720263	2410	2410	2410	2410	20
598	20250421	094300	30672063	2410	2410	2410	2410	25
599	20250421	094200	30611813	2410	2410	2410	2410	59
600	20250421	094100	30469623	2410	2410	2410	2410	20
601	20250421	094000	30421423	2410	2400	2410	2400	2033
602	20250421	093900	25541638	2400	2395	2400	2390	1095
603	20250421	093800	22923083	2400	2400	2400	2400	30
604	20250421	093700	22851083	2410	2410	2410	2410	0
605	20250421	093600	22851083	2410	2405	2410	2405	34
606	20250421	093500	22769283	2410	2410	2410	2410	1
607	20250421	093400	22766873	2410	2410	2410	2410	6
608	20250421	093300	22752413	2410	2410	2410	2410	40
609	20250421	093200	22656013	2420	2415	2420	2415	10
610	20250421	093100	22631853	2415	2415	2415	2415	6
611	20250421	093000	22617363	2415	2410	2415	2410	1098
612	20250421	092900	19970713	2410	2410	2410	2410	0
613	20250421	092800	19970713	2410	2410	2410	2410	1
614	20250421	092700	19968303	2405	2395	2405	2395	2791
615	20250421	092600	13278478	2395	2397	2397	2395	83
616	20250421	092500	13079685	2400	2400	2400	2400	0
617	20250421	092400	13079685	2400	2400	2400	2400	0
618	20250421	092300	13079685	2400	2400	2400	2400	10
619	20250421	092200	13055685	2390	2390	2390	2390	0
620	20250421	092100	13055685	2390	2390	2390	2390	0
621	20250421	092000	13055685	2390	2390	2390	2390	10
622	20250421	091900	13031785	2400	2400	2400	2400	0
623	20250421	091800	13031785	2400	2400	2400	2400	0
624	20250421	091700	13031785	2400	2400	2400	2400	0
625	20250421	091600	13031785	2400	2400	2400	2390	1044
626	20250421	091500	10535255	2400	2400	2400	2400	1
627	20250421	091400	10532855	2400	2405	2405	2400	922
628	20250421	091300	8315540	2430	2420	2430	2420	50
629	20250421	091200	8194350	2420	2420	2420	2420	0
630	20250421	091100	8194350	2420	2420	2420	2420	188
631	20250421	091000	7739390	2430	2430	2430	2430	0
632	20250421	090900	7739390	2430	2430	2430	2430	0
633	20250421	090800	7739390	2430	2405	2430	2405	200
634	20250421	090700	7255915	2405	2405	2405	2405	0
635	20250421	090600	7255915	2405	2395	2405	2395	859
636	20250421	090500	5198585	2390	2395	2395	2375	2136
637	20250421	090400	112790	2395	2395	2395	2395	0
638	20250421	090300	112790	2395	2395	2395	2395	0
639	20250421	090200	112790	2395	2395	2395	2395	3
640	20250421	090100	105605	2405	2405	2405	2405	0
641	20250421	090000	105605	2405	2400	2405	2400	44