KissMeData/128540/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	200200	226019737	1868	1868	1868	1868	1656
3	20250421	200100	226019737	1868	1868	1868	1868	0
4	20250421	200000	226019737	1868	1868	1868	1868	0
5	20250421	195900	226019737	1868	1868	1868	1868	0
6	20250421	195800	226019737	1868	1868	1868	1868	0
7	20250421	195700	226019737	1868	1868	1868	1868	0
8	20250421	195600	226019737	1868	1868	1868	1868	0
9	20250421	195500	226019737	1868	1868	1868	1868	0
10	20250421	195400	226019737	1868	1868	1868	1868	0
11	20250421	195300	226019737	1868	1868	1868	1868	0
12	20250421	195200	226019737	1868	1868	1868	1868	0
13	20250421	195100	226019737	1868	1868	1868	1868	0
14	20250421	195000	226019737	1868	1868	1868	1868	0
15	20250421	194900	226019737	1868	1868	1868	1868	0
16	20250421	194800	226019737	1868	1868	1868	1868	0
17	20250421	194700	226019737	1868	1868	1868	1868	0
18	20250421	194600	226019737	1868	1868	1868	1868	0
19	20250421	194500	226019737	1868	1868	1868	1868	0
20	20250421	194400	226019737	1868	1868	1868	1868	0
21	20250421	194300	226019737	1868	1868	1868	1868	0
22	20250421	194200	226019737	1868	1868	1868	1868	0
23	20250421	194100	226019737	1868	1868	1868	1868	0
24	20250421	194000	226019737	1868	1868	1868	1868	0
25	20250421	193900	226019737	1868	1868	1868	1868	0
26	20250421	193800	226019737	1868	1868	1868	1868	0
27	20250421	193700	226019737	1868	1868	1868	1868	0
28	20250421	193600	226019737	1868	1868	1868	1868	0
29	20250421	193500	226019737	1868	1868	1868	1868	0
30	20250421	193400	226019737	1868	1868	1868	1868	0
31	20250421	193300	226019737	1868	1868	1868	1868	0
32	20250421	193200	226019737	1868	1868	1868	1868	1656
33	20250421	193100	226019737	1868	1868	1868	1868	0
34	20250421	193000	226019737	1868	1868	1868	1868	0
35	20250421	192900	226019737	1868	1868	1868	1868	0
36	20250421	192800	226019737	1868	1868	1868	1868	0
37	20250421	192700	226019737	1868	1868	1868	1868	0
38	20250421	192600	226019737	1868	1868	1868	1868	0
39	20250421	192500	226019737	1868	1868	1868	1868	0
40	20250421	192400	226019737	1868	1868	1868	1868	0
41	20250421	192300	226019737	1868	1868	1868	1868	0
42	20250421	192200	226019737	1868	1868	1868	1868	0
43	20250421	192100	226019737	1868	1868	1868	1868	0
44	20250421	192000	226019737	1868	1868	1868	1868	0
45	20250421	191900	226019737	1868	1868	1868	1868	0
46	20250421	191800	226019737	1868	1868	1868	1868	0
47	20250421	191700	226019737	1868	1868	1868	1868	0
48	20250421	191600	226019737	1868	1868	1868	1868	0
49	20250421	191500	226019737	1868	1868	1868	1868	0
50	20250421	191400	226019737	1868	1868	1868	1868	0
51	20250421	191300	226019737	1868	1868	1868	1868	0
52	20250421	191200	226019737	1868	1868	1868	1868	0
53	20250421	191100	226019737	1868	1868	1868	1868	0
54	20250421	191000	226019737	1868	1868	1868	1868	0
55	20250421	190900	226019737	1868	1868	1868	1868	0
56	20250421	190800	226019737	1868	1868	1868	1868	0
57	20250421	190700	226019737	1868	1868	1868	1868	0
58	20250421	190600	226019737	1868	1868	1868	1868	0
59	20250421	190500	226019737	1868	1868	1868	1868	0
60	20250421	190400	226019737	1868	1868	1868	1868	0
61	20250421	190300	226019737	1868	1868	1868	1868	0
62	20250421	190200	226019737	1868	1868	1868	1868	1656
63	20250421	190100	226019737	1868	1868	1868	1868	0
64	20250421	190000	226019737	1868	1868	1868	1868	0
65	20250421	185900	226019737	1868	1868	1868	1868	0
66	20250421	185800	226019737	1868	1868	1868	1868	0
67	20250421	185700	226019737	1868	1868	1868	1868	0
68	20250421	185600	226019737	1868	1868	1868	1868	0
69	20250421	185500	226019737	1868	1868	1868	1868	0
70	20250421	185400	226019737	1868	1868	1868	1868	0
71	20250421	185300	226019737	1868	1868	1868	1868	0
72	20250421	185200	226019737	1868	1868	1868	1868	0
73	20250421	185100	226019737	1868	1868	1868	1868	0
74	20250421	185000	226019737	1868	1868	1868	1868	0
75	20250421	184900	226019737	1868	1868	1868	1868	0
76	20250421	184800	226019737	1868	1868	1868	1868	0
77	20250421	184700	226019737	1868	1868	1868	1868	0
78	20250421	184600	226019737	1868	1868	1868	1868	0
79	20250421	184500	226019737	1868	1868	1868	1868	0
80	20250421	184400	226019737	1868	1868	1868	1868	0
81	20250421	184300	226019737	1868	1868	1868	1868	0
82	20250421	184200	226019737	1868	1868	1868	1868	0
83	20250421	184100	226019737	1868	1868	1868	1868	0
84	20250421	184000	226019737	1868	1868	1868	1868	0
85	20250421	183900	226019737	1868	1868	1868	1868	0
86	20250421	183800	226019737	1868	1868	1868	1868	0
87	20250421	183700	226019737	1868	1868	1868	1868	0
88	20250421	183600	226019737	1868	1868	1868	1868	0
89	20250421	183500	226019737	1868	1868	1868	1868	0
90	20250421	183400	226019737	1868	1868	1868	1868	0
91	20250421	183300	226019737	1868	1868	1868	1868	0
92	20250421	183200	226019737	1868	1868	1868	1868	1656
93	20250421	183100	226019737	1868	1868	1868	1868	0
94	20250421	183000	226019737	1868	1868	1868	1868	0
95	20250421	182900	226019737	1868	1868	1868	1868	0
96	20250421	182800	226019737	1868	1868	1868	1868	0
97	20250421	182700	226019737	1868	1868	1868	1868	0
98	20250421	182600	226019737	1868	1868	1868	1868	0
99	20250421	182500	226019737	1868	1868	1868	1868	0
100	20250421	182400	226019737	1868	1868	1868	1868	0
101	20250421	182300	226019737	1868	1868	1868	1868	0
102	20250421	182200	226019737	1868	1868	1868	1868	0
103	20250421	182100	226019737	1868	1868	1868	1868	0
104	20250421	182000	226019737	1868	1868	1868	1868	0
105	20250421	181900	226019737	1868	1868	1868	1868	0
106	20250421	181800	226019737	1868	1868	1868	1868	0
107	20250421	181700	226019737	1868	1868	1868	1868	0
108	20250421	181600	226019737	1868	1868	1868	1868	0
109	20250421	181500	226019737	1868	1868	1868	1868	0
110	20250421	181400	226019737	1868	1868	1868	1868	0
111	20250421	181300	226019737	1868	1868	1868	1868	0
112	20250421	181200	226019737	1868	1868	1868	1868	0
113	20250421	181100	226019737	1868	1868	1868	1868	0
114	20250421	181000	226019737	1868	1868	1868	1868	0
115	20250421	180900	226019737	1868	1868	1868	1868	0
116	20250421	180800	226019737	1868	1868	1868	1868	0
117	20250421	180700	226019737	1868	1868	1868	1868	0
118	20250421	180600	226019737	1868	1868	1868	1868	0
119	20250421	180500	226019737	1868	1868	1868	1868	0
120	20250421	180400	226019737	1868	1868	1868	1868	0
121	20250421	180300	226019737	1868	1868	1868	1868	0
122	20250421	180200	226019737	1868	1868	1868	1868	1656
123	20250421	180100	226019737	1868	1868	1868	1868	0
124	20250421	180000	226019737	1868	1868	1868	1868	0
125	20250421	175900	226019737	1868	1868	1868	1868	0
126	20250421	175800	226019737	1868	1868	1868	1868	0
127	20250421	175700	226019737	1868	1868	1868	1868	0
128	20250421	175600	226019737	1868	1868	1868	1868	0
129	20250421	175500	226019737	1868	1868	1868	1868	0
130	20250421	175400	226019737	1868	1868	1868	1868	0
131	20250421	175300	226019737	1868	1868	1868	1868	0
132	20250421	175200	226019737	1868	1868	1868	1868	0
133	20250421	175100	226019737	1868	1868	1868	1868	0
134	20250421	175000	226019737	1868	1868	1868	1868	0
135	20250421	174900	226019737	1868	1868	1868	1868	0
136	20250421	174800	226019737	1868	1868	1868	1868	0
137	20250421	174700	226019737	1868	1868	1868	1868	0
138	20250421	174600	226019737	1868	1868	1868	1868	0
139	20250421	174500	226019737	1868	1868	1868	1868	0
140	20250421	174400	226019737	1868	1868	1868	1868	0
141	20250421	174300	226019737	1868	1868	1868	1868	0
142	20250421	174200	226019737	1868	1868	1868	1868	0
143	20250421	174100	226019737	1868	1868	1868	1868	0
144	20250421	174000	226019737	1868	1868	1868	1868	0
145	20250421	173900	226019737	1868	1868	1868	1868	0
146	20250421	173800	226019737	1868	1868	1868	1868	0
147	20250421	173700	226019737	1868	1868	1868	1868	0
148	20250421	173600	226019737	1868	1868	1868	1868	0
149	20250421	173500	226019737	1868	1868	1868	1868	0
150	20250421	173400	226019737	1868	1868	1868	1868	0
151	20250421	173300	226019737	1868	1868	1868	1868	0
152	20250421	173200	226019737	1868	1868	1868	1868	1656
153	20250421	173100	226019737	1868	1868	1868	1868	0
154	20250421	173000	226019737	1868	1868	1868	1868	0
155	20250421	172900	226019737	1868	1868	1868	1868	0
156	20250421	172800	226019737	1868	1868	1868	1868	0
157	20250421	172700	226019737	1868	1868	1868	1868	0
158	20250421	172600	226019737	1868	1868	1868	1868	0
159	20250421	172500	226019737	1868	1868	1868	1868	0
160	20250421	172400	226019737	1868	1868	1868	1868	0
161	20250421	172300	226019737	1868	1868	1868	1868	0
162	20250421	172200	226019737	1868	1868	1868	1868	0
163	20250421	172100	226019737	1868	1868	1868	1868	0
164	20250421	172000	226019737	1868	1868	1868	1868	0
165	20250421	171900	226019737	1868	1868	1868	1868	0
166	20250421	171800	226019737	1868	1868	1868	1868	0
167	20250421	171700	226019737	1868	1868	1868	1868	0
168	20250421	171600	226019737	1868	1868	1868	1868	0
169	20250421	171500	226019737	1868	1868	1868	1868	0
170	20250421	171400	226019737	1868	1868	1868	1868	0
171	20250421	171300	226019737	1868	1868	1868	1868	0
172	20250421	171200	226019737	1868	1868	1868	1868	0
173	20250421	171100	226019737	1868	1868	1868	1868	0
174	20250421	171000	226019737	1868	1868	1868	1868	0
175	20250421	170900	226019737	1868	1868	1868	1868	0
176	20250421	170800	226019737	1868	1868	1868	1868	0
177	20250421	170700	226019737	1868	1868	1868	1868	0
178	20250421	170600	226019737	1868	1868	1868	1868	0
179	20250421	170500	226019737	1868	1868	1868	1868	0
180	20250421	170400	226019737	1868	1868	1868	1868	0
181	20250421	170300	226019737	1868	1868	1868	1868	0
182	20250421	170200	226019737	1868	1868	1868	1868	1656
183	20250421	170100	226019737	1868	1868	1868	1868	0
184	20250421	170000	226019737	1868	1868	1868	1868	0
185	20250421	165900	226019737	1868	1868	1868	1868	0
186	20250421	165800	226019737	1868	1868	1868	1868	0
187	20250421	165700	226019737	1868	1868	1868	1868	0
188	20250421	165600	226019737	1868	1868	1868	1868	0
189	20250421	165500	226019737	1868	1868	1868	1868	0
190	20250421	165400	226019737	1868	1868	1868	1868	0
191	20250421	165300	226019737	1868	1868	1868	1868	0
192	20250421	165200	226019737	1868	1868	1868	1868	0
193	20250421	165100	226019737	1868	1868	1868	1868	0
194	20250421	165000	226019737	1868	1868	1868	1868	0
195	20250421	164900	226019737	1868	1868	1868	1868	0
196	20250421	164800	226019737	1868	1868	1868	1868	0
197	20250421	164700	226019737	1868	1868	1868	1868	0
198	20250421	164600	226019737	1868	1868	1868	1868	0
199	20250421	164500	226019737	1868	1868	1868	1868	0
200	20250421	164400	226019737	1868	1868	1868	1868	0
201	20250421	164300	226019737	1868	1868	1868	1868	0
202	20250421	164200	226019737	1868	1868	1868	1868	0
203	20250421	164100	226019737	1868	1868	1868	1868	0
204	20250421	164000	226019737	1868	1868	1868	1868	0
205	20250421	163900	226019737	1868	1868	1868	1868	0
206	20250421	163800	226019737	1868	1868	1868	1868	0
207	20250421	163700	226019737	1868	1868	1868	1868	0
208	20250421	163600	226019737	1868	1868	1868	1868	0
209	20250421	163500	226019737	1868	1868	1868	1868	0
210	20250421	163400	226019737	1868	1868	1868	1868	0
211	20250421	163300	226019737	1868	1868	1868	1868	0
212	20250421	163200	226019737	1868	1868	1868	1868	1656
213	20250421	163100	226019737	1868	1868	1868	1868	0
214	20250421	163000	226019737	1868	1868	1868	1868	0
215	20250421	162900	226019737	1868	1868	1868	1868	0
216	20250421	162800	226019737	1868	1868	1868	1868	0
217	20250421	162700	226019737	1868	1868	1868	1868	0
218	20250421	162600	226019737	1868	1868	1868	1868	0
219	20250421	162500	226019737	1868	1868	1868	1868	0
220	20250421	162400	226019737	1868	1868	1868	1868	0
221	20250421	162300	226019737	1868	1868	1868	1868	0
222	20250421	162200	226019737	1868	1868	1868	1868	0
223	20250421	162100	226019737	1868	1868	1868	1868	0
224	20250421	162000	226019737	1868	1868	1868	1868	0
225	20250421	161900	226019737	1868	1868	1868	1868	0
226	20250421	161800	226019737	1868	1868	1868	1868	0
227	20250421	161700	226019737	1868	1868	1868	1868	0
228	20250421	161600	226019737	1868	1868	1868	1868	0
229	20250421	161500	226019737	1868	1868	1868	1868	0
230	20250421	161400	226019737	1868	1868	1868	1868	0
231	20250421	161300	226019737	1868	1868	1868	1868	0
232	20250421	161200	226019737	1868	1868	1868	1868	0
233	20250421	161100	226019737	1868	1868	1868	1868	0
234	20250421	161000	226019737	1868	1868	1868	1868	0
235	20250421	160900	226019737	1868	1868	1868	1868	0
236	20250421	160800	226019737	1868	1868	1868	1868	0
237	20250421	160700	226019737	1868	1868	1868	1868	0
238	20250421	160600	226019737	1868	1868	1868	1868	0
239	20250421	160500	226019737	1868	1868	1868	1868	0
240	20250421	160400	226019737	1868	1868	1868	1868	0
241	20250421	160300	226019737	1868	1868	1868	1868	0
242	20250421	160200	226019737	1868	1868	1868	1868	1656
243	20250421	160100	226019737	1868	1868	1868	1868	0
244	20250421	160000	226019737	1868	1868	1868	1868	0
245	20250421	155900	226019737	1868	1868	1868	1868	0
246	20250421	155800	226019737	1868	1868	1868	1868	0
247	20250421	155700	226019737	1868	1868	1868	1868	0
248	20250421	155600	226019737	1868	1868	1868	1868	0
249	20250421	155500	226019737	1868	1868	1868	1868	0
250	20250421	155400	226019737	1868	1868	1868	1868	0
251	20250421	155300	226019737	1868	1868	1868	1868	0
252	20250421	155200	226019737	1868	1868	1868	1868	0
253	20250421	155100	226019737	1868	1868	1868	1868	0
254	20250421	155000	226019737	1868	1868	1868	1868	0
255	20250421	154900	226019737	1868	1868	1868	1868	0
256	20250421	154800	226019737	1868	1868	1868	1868	0
257	20250421	154700	226019737	1868	1868	1868	1868	0
258	20250421	154600	226019737	1868	1868	1868	1868	0
259	20250421	154500	226019737	1868	1868	1868	1868	0
260	20250421	154400	226019737	1868	1868	1868	1868	0
261	20250421	154300	226019737	1868	1868	1868	1868	0
262	20250421	154200	226019737	1868	1868	1868	1868	0
263	20250421	154100	226019737	1868	1868	1868	1868	0
264	20250421	154000	226019737	1868	1868	1868	1868	0
265	20250421	153900	226019737	1868	1868	1868	1868	0
266	20250421	153800	226019737	1868	1868	1868	1868	0
267	20250421	153700	226019737	1868	1868	1868	1868	0
268	20250421	153600	226019737	1868	1868	1868	1868	0
269	20250421	153500	226019737	1868	1868	1868	1868	0
270	20250421	153400	226019737	1868	1868	1868	1868	0
271	20250421	153300	226019737	1868	1868	1868	1868	0
272	20250421	153200	226019737	1868	1868	1868	1868	1656
273	20250421	153100	226019737	1868	1868	1868	1868	0
274	20250421	153000	226019737	1868	1868	1868	1868	1656
275	20250421	152900	222926329	1864	1864	1864	1864	0
276	20250421	152800	222926329	1864	1864	1864	1864	0
277	20250421	152700	222926329	1864	1864	1864	1864	0
278	20250421	152600	222926329	1864	1864	1864	1864	0
279	20250421	152500	222926329	1864	1864	1864	1864	0
280	20250421	152400	222926329	1864	1864	1864	1864	0
281	20250421	152300	222926329	1864	1864	1864	1864	0
282	20250421	152200	222926329	1864	1864	1864	1864	0
283	20250421	152100	222926329	1864	1864	1864	1864	0
284	20250421	152000	222926329	1864	1864	1864	1864	0
285	20250421	151900	222926329	1864	1864	1864	1863	613
286	20250421	151800	221783797	1864	1864	1864	1862	406
287	20250421	151700	221027193	1864	1864	1864	1863	250
288	20250421	151600	220561269	1864	1865	1865	1862	618
289	20250421	151500	219409012	1865	1865	1865	1864	312
290	20250421	151400	218827149	1865	1850	1865	1850	10105
291	20250421	151300	200124717	1850	1849	1850	1846	4245
292	20250421	151200	192274354	1849	1849	1849	1849	540
293	20250421	151100	191275894	1849	1845	1849	1845	4
294	20250421	151000	191268510	1846	1846	1846	1846	704
295	20250421	150900	189968926	1846	1846	1846	1846	178
296	20250421	150800	189640338	1846	1846	1846	1846	31
297	20250421	150700	189583112	1846	1846	1846	1846	100
298	20250421	150600	189398512	1845	1846	1846	1845	538
299	20250421	150500	188405414	1845	1845	1845	1845	143
300	20250421	150400	188141579	1845	1845	1845	1845	1024
301	20250421	150300	186252299	1845	1845	1845	1845	0
302	20250421	150200	186252299	1845	1845	1845	1845	0
303	20250421	150100	186252299	1845	1846	1846	1845	12
304	20250421	150000	186230157	1845	1845	1845	1845	0
305	20250421	145900	186230157	1845	1844	1845	1844	379
306	20250421	145800	185530997	1844	1844	1844	1844	184
307	20250421	145700	185191701	1843	1843	1843	1843	0
308	20250421	145600	185191701	1843	1843	1843	1843	0
309	20250421	145500	185191701	1843	1843	1843	1843	10
310	20250421	145400	185173271	1844	1844	1844	1844	0
311	20250421	145300	185173271	1844	1844	1844	1844	100
312	20250421	145200	184988871	1844	1844	1844	1844	282
313	20250421	145100	184468863	1844	1844	1844	1844	0
314	20250421	145000	184468863	1844	1844	1844	1844	28
315	20250421	144900	184417231	1844	1844	1844	1844	0
316	20250421	144800	184417231	1844	1844	1844	1844	255
317	20250421	144700	183947011	1845	1842	1845	1842	11
318	20250421	144600	183926746	1842	1842	1842	1842	0
319	20250421	144500	183926746	1842	1842	1842	1842	20
320	20250421	144400	183889906	1842	1842	1842	1842	0
321	20250421	144300	183889906	1842	1842	1842	1842	1
322	20250421	144200	183888064	1845	1845	1845	1845	0
323	20250421	144100	183888064	1845	1842	1845	1842	390
324	20250421	144000	183168529	1841	1841	1841	1841	7
325	20250421	143900	183155642	1845	1845	1845	1845	0
326	20250421	143800	183155642	1845	1845	1845	1845	0
327	20250421	143700	183155642	1845	1845	1845	1845	201
328	20250421	143600	182784797	1844	1839	1844	1839	205
329	20250421	143500	182406804	1837	1840	1844	1837	316
330	20250421	143400	181824495	1840	1840	1840	1840	0
331	20250421	143300	181824495	1840	1838	1840	1838	41
332	20250421	143200	181749095	1840	1840	1840	1840	0
333	20250421	143100	181749095	1840	1840	1840	1840	0
334	20250421	143000	181749095	1840	1844	1844	1840	110
335	20250421	142900	181546655	1844	1844	1844	1844	300
336	20250421	142800	180993455	1844	1840	1844	1840	280
337	20250421	142700	180477147	1840	1840	1840	1840	0
338	20250421	142600	180477147	1840	1840	1840	1840	0
339	20250421	142500	180477147	1840	1840	1840	1840	30
340	20250421	142400	180421947	1840	1840	1840	1840	24
341	20250421	142300	180377787	1840	1840	1840	1840	0
342	20250421	142200	180377787	1840	1840	1840	1840	0
343	20250421	142100	180377787	1840	1840	1840	1840	0
344	20250421	142000	180377787	1840	1840	1840	1840	0
345	20250421	141900	180377787	1840	1839	1840	1839	1430
346	20250421	141800	177747161	1840	1840	1840	1840	0
347	20250421	141700	177747161	1840	1840	1840	1840	0
348	20250421	141600	177747161	1840	1840	1840	1840	0
349	20250421	141500	177747161	1840	1840	1840	1840	0
350	20250421	141400	177747161	1840	1840	1840	1840	0
351	20250421	141300	177747161	1840	1840	1840	1840	0
352	20250421	141200	177747161	1840	1840	1844	1840	1192
353	20250421	141100	175552346	1840	1840	1840	1840	110
354	20250421	141000	175349946	1840	1840	1840	1840	0
355	20250421	140900	175349946	1840	1844	1844	1840	422
356	20250421	140800	174571854	1840	1840	1840	1840	9
357	20250421	140700	174555294	1840	1843	1844	1840	109
358	20250421	140600	174354562	1844	1841	1844	1841	351
359	20250421	140500	173707618	1840	1838	1840	1838	180
360	20250421	140400	173376455	1837	1837	1837	1837	22
361	20250421	140300	173336041	1839	1839	1839	1839	0
362	20250421	140200	173336041	1839	1833	1844	1833	1869
363	20250421	140100	169892064	1833	1830	1833	1830	181
364	20250421	140000	169560348	1832	1832	1832	1832	111
365	20250421	135900	169356996	1832	1832	1832	1832	230
366	20250421	135800	168935636	1830	1830	1830	1830	0
367	20250421	135700	168935636	1830	1830	1830	1830	0
368	20250421	135600	168935636	1830	1830	1830	1830	0
369	20250421	135500	168935636	1830	1830	1830	1830	0
370	20250421	135400	168935636	1830	1830	1830	1830	70
371	20250421	135300	168807536	1831	1831	1831	1831	0
372	20250421	135200	168807536	1831	1831	1831	1831	333
373	20250421	135100	168197813	1831	1831	1831	1831	0
374	20250421	135000	168197813	1831	1831	1831	1831	0
375	20250421	134900	168197813	1831	1831	1831	1831	0
376	20250421	134800	168197813	1831	1830	1831	1830	195
377	20250421	134700	167840775	1829	1829	1829	1829	0
378	20250421	134600	167840775	1829	1829	1829	1829	0
379	20250421	134500	167840775	1829	1830	1830	1829	78
380	20250421	134400	167698044	1832	1832	1832	1832	0
381	20250421	134300	167698044	1832	1832	1832	1832	0
382	20250421	134200	167698044	1832	1830	1832	1830	305
383	20250421	134100	167139294	1830	1830	1830	1830	0
384	20250421	134000	167139294	1830	1830	1830	1830	100
385	20250421	133900	166956294	1833	1833	1833	1833	0
386	20250421	133800	166956294	1833	1833	1833	1833	484
387	20250421	133700	166069122	1832	1832	1832	1832	0
388	20250421	133600	166069122	1832	1832	1832	1832	0
389	20250421	133500	166069122	1832	1837	1837	1832	1222
390	20250421	133400	163824960	1841	1840	1841	1840	234
391	20250421	133300	163394399	1837	1837	1837	1837	320
392	20250421	133200	162806559	1836	1836	1836	1836	100
393	20250421	133100	162622959	1835	1831	1835	1831	906
394	20250421	133000	160962363	1830	1830	1830	1830	0
395	20250421	132900	160962363	1830	1830	1830	1830	95
396	20250421	132800	160788513	1830	1830	1830	1830	0
397	20250421	132700	160788513	1830	1830	1830	1830	0
398	20250421	132600	160788513	1830	1830	1830	1830	0
399	20250421	132500	160788513	1830	1830	1830	1830	0
400	20250421	132400	160788513	1830	1830	1830	1830	5
401	20250421	132300	160779363	1832	1832	1832	1832	385
402	20250421	132200	160074043	1831	1831	1831	1831	275
403	20250421	132100	159570518	1829	1829	1829	1829	1
404	20250421	132000	159568689	1830	1826	1830	1826	182
405	20250421	131900	159235633	1830	1830	1830	1830	0
406	20250421	131800	159235633	1830	1830	1830	1830	575
407	20250421	131700	158183383	1830	1819	1830	1819	684
408	20250421	131600	156931973	1819	1817	1819	1817	49
409	20250421	131500	156842848	1816	1816	1816	1815	595
410	20250421	131400	155762903	1816	1816	1816	1816	26
411	20250421	131300	155715687	1816	1816	1816	1816	0
412	20250421	131200	155715687	1816	1815	1816	1815	576
413	20250421	131100	154670246	1817	1815	1817	1815	193
414	20250421	131000	154319948	1815	1815	1815	1815	0
415	20250421	130900	154319948	1815	1814	1815	1814	267
416	20250421	130800	153835443	1814	1814	1814	1814	100
417	20250421	130700	153654043	1813	1813	1813	1813	577
418	20250421	130600	152607942	1811	1811	1811	1811	100
419	20250421	130500	152426842	1813	1815	1815	1813	60
420	20250421	130400	152318039	1815	1815	1815	1815	0
421	20250421	130300	152318039	1815	1815	1815	1815	120
422	20250421	130200	152100239	1815	1817	1817	1815	503
423	20250421	130100	151187173	1816	1816	1816	1816	0
424	20250421	130000	151187173	1816	1816	1816	1816	0
425	20250421	125900	151187173	1816	1816	1816	1816	0
426	20250421	125800	151187173	1816	1813	1816	1813	92
427	20250421	125700	151020193	1811	1808	1811	1808	1152
428	20250421	125600	148936223	1807	1807	1807	1807	0
429	20250421	125500	148936223	1807	1807	1807	1807	554
430	20250421	125400	147935145	1805	1809	1809	1805	1463
431	20250421	125300	145291433	1809	1817	1817	1809	10016
432	20250421	125200	127150790	1817	1818	1818	1817	384
433	20250421	125100	126452693	1818	1819	1819	1818	295
434	20250421	125000	125916126	1819	1819	1819	1819	0
435	20250421	124900	125916126	1819	1819	1819	1819	0
436	20250421	124800	125916126	1819	1819	1819	1819	0
437	20250421	124700	125916126	1819	1819	1819	1819	0
438	20250421	124600	125916126	1819	1819	1819	1819	0
439	20250421	124500	125916126	1819	1819	1819	1819	0
440	20250421	124400	125916126	1819	1819	1819	1819	0
441	20250421	124300	125916126	1819	1819	1819	1819	0
442	20250421	124200	125916126	1819	1819	1819	1819	0
443	20250421	124100	125916126	1819	1819	1819	1819	0
444	20250421	124000	125916126	1819	1818	1819	1818	95
445	20250421	123900	125743406	1818	1818	1818	1818	0
446	20250421	123800	125743406	1818	1818	1818	1818	0
447	20250421	123700	125743406	1818	1818	1818	1818	19
448	20250421	123600	125708864	1820	1820	1820	1820	0
449	20250421	123500	125708864	1820	1820	1820	1820	0
450	20250421	123400	125708864	1820	1820	1820	1820	500
451	20250421	123300	124798864	1818	1818	1818	1818	4
452	20250421	123200	124791592	1818	1818	1818	1818	0
453	20250421	123100	124791592	1818	1818	1818	1818	0
454	20250421	123000	124791592	1818	1818	1818	1818	0
455	20250421	122900	124791592	1818	1818	1818	1818	0
456	20250421	122800	124791592	1818	1818	1818	1818	0
457	20250421	122700	124791592	1818	1820	1820	1818	1547
458	20250421	122600	121978396	1820	1820	1820	1820	0
459	20250421	122500	121978396	1820	1820	1820	1820	4
460	20250421	122400	121971116	1822	1822	1822	1822	0
461	20250421	122300	121971116	1822	1820	1822	1820	2
462	20250421	122200	121967474	1820	1820	1820	1820	5
463	20250421	122100	121958374	1821	1821	1821	1821	321
464	20250421	122000	121373833	1822	1822	1822	1822	1
465	20250421	121900	121372011	1822	1822	1822	1822	0
466	20250421	121800	121372011	1822	1822	1822	1822	106
467	20250421	121700	121178879	1822	1822	1822	1822	8
468	20250421	121600	121164303	1822	1822	1822	1822	2
469	20250421	121500	121160659	1823	1823	1823	1823	0
470	20250421	121400	121160659	1823	1823	1823	1823	0
471	20250421	121300	121160659	1823	1824	1824	1823	1145
472	20250421	121200	119073050	1825	1825	1825	1825	0
473	20250421	121100	119073050	1825	1827	1827	1825	1920
474	20250421	121000	115568098	1828	1828	1828	1828	0
475	20250421	120900	115568098	1828	1828	1828	1828	0
476	20250421	120800	115568098	1828	1828	1828	1828	0
477	20250421	120700	115568098	1828	1828	1828	1828	0
478	20250421	120600	115568098	1828	1829	1829	1828	114
479	20250421	120500	115359690	1829	1829	1829	1829	415
480	20250421	120400	114600655	1829	1829	1829	1829	0
481	20250421	120300	114600655	1829	1829	1829	1829	0
482	20250421	120200	114600655	1829	1829	1829	1829	0
483	20250421	120100	114600655	1829	1829	1829	1829	0
484	20250421	120000	114600655	1829	1829	1829	1829	0
485	20250421	115900	114600655	1829	1829	1829	1829	0
486	20250421	115800	114600655	1829	1829	1829	1829	1
487	20250421	115700	114598826	1829	1829	1829	1829	0
488	20250421	115600	114598826	1829	1829	1829	1829	0
489	20250421	115500	114598826	1829	1831	1831	1829	758
490	20250421	115400	113212082	1831	1831	1831	1831	0
491	20250421	115300	113212082	1831	1831	1831	1831	0
492	20250421	115200	113212082	1831	1831	1831	1831	0
493	20250421	115100	113212082	1831	1831	1831	1831	57
494	20250421	115000	113107715	1835	1835	1835	1835	0
495	20250421	114900	113107715	1835	1835	1835	1835	0
496	20250421	114800	113107715	1835	1835	1835	1835	0
497	20250421	114700	113107715	1835	1835	1835	1835	0
498	20250421	114600	113107715	1835	1835	1835	1835	0
499	20250421	114500	113107715	1835	1835	1835	1835	0
500	20250421	114400	113107715	1835	1835	1835	1835	0
501	20250421	114300	113107715	1835	1835	1835	1835	0
502	20250421	114200	113107715	1835	1835	1835	1835	0
503	20250421	114100	113107715	1835	1835	1835	1835	0
504	20250421	114000	113107715	1835	1835	1835	1835	1002
505	20250421	113900	111269045	1835	1835	1835	1835	634
506	20250421	113800	110105655	1836	1836	1836	1836	0
507	20250421	113700	110105655	1836	1836	1836	1835	130
508	20250421	113600	109866981	1836	1836	1836	1836	0
509	20250421	113500	109866981	1836	1836	1836	1836	0
510	20250421	113400	109866981	1836	1836	1836	1836	0
511	20250421	113300	109866981	1836	1836	1836	1836	0
512	20250421	113200	109866981	1836	1836	1836	1836	0
513	20250421	113100	109866981	1836	1836	1836	1836	50
514	20250421	113000	109775181	1836	1836	1836	1836	28
515	20250421	112900	109723773	1836	1836	1836	1836	16
516	20250421	112800	109694397	1836	1836	1836	1836	0
517	20250421	112700	109694397	1836	1836	1836	1836	4
518	20250421	112600	109687053	1836	1836	1836	1836	0
519	20250421	112500	109687053	1836	1836	1836	1836	107
520	20250421	112400	109490601	1838	1838	1838	1838	0
521	20250421	112300	109490601	1838	1838	1838	1838	1
522	20250421	112200	109488763	1837	1837	1837	1837	200
523	20250421	112100	109121363	1836	1836	1836	1836	101
524	20250421	112000	108935927	1837	1837	1837	1837	1
525	20250421	111900	108934090	1840	1840	1840	1840	0
526	20250421	111800	108934090	1840	1838	1840	1837	1101
527	20250421	111700	106909240	1840	1840	1840	1840	2192
528	20250421	111600	102875960	1839	1839	1839	1839	0
529	20250421	111500	102875960	1839	1839	1839	1839	0
530	20250421	111400	102875960	1839	1839	1839	1839	0
531	20250421	111300	102875960	1839	1839	1839	1839	574
532	20250421	111200	101820374	1838	1837	1838	1837	257
533	20250421	111100	101348250	1835	1835	1835	1835	0
534	20250421	111000	101348250	1835	1833	1835	1833	107
535	20250421	110900	101151969	1833	1833	1833	1833	100
536	20250421	110800	100968669	1836	1827	1836	1827	21
537	20250421	110700	100930128	1830	1830	1830	1830	0
538	20250421	110600	100930128	1830	1830	1830	1830	2
539	20250421	110500	100926468	1828	1828	1828	1828	0
540	20250421	110400	100926468	1828	1828	1828	1828	0
541	20250421	110300	100926468	1828	1828	1828	1828	0
542	20250421	110200	100926468	1828	1828	1828	1828	0
543	20250421	110100	100926468	1828	1827	1828	1827	1061
544	20250421	110000	98987061	1827	1828	1828	1827	105
545	20250421	105900	98795123	1828	1828	1828	1828	0
546	20250421	105800	98795123	1828	1828	1828	1828	0
547	20250421	105700	98795123	1828	1828	1828	1827	1544
548	20250421	105600	95973061	1827	1827	1827	1827	0
549	20250421	105500	95973061	1827	1827	1827	1827	200
550	20250421	105400	95607661	1826	1826	1826	1826	19
551	20250421	105300	95572967	1826	1826	1826	1826	144
552	20250421	105200	95310023	1826	1826	1826	1826	0
553	20250421	105100	95310023	1826	1826	1826	1826	73
554	20250421	105000	95176725	1824	1824	1824	1824	0
555	20250421	104900	95176725	1824	1824	1824	1824	0
556	20250421	104800	95176725	1824	1824	1824	1824	0
557	20250421	104700	95176725	1824	1824	1824	1824	0
558	20250421	104600	95176725	1824	1824	1824	1824	0
559	20250421	104500	95176725	1824	1824	1824	1824	0
560	20250421	104400	95176725	1824	1824	1824	1824	63
561	20250421	104300	95061813	1823	1826	1826	1823	480
562	20250421	104200	94186503	1825	1824	1825	1824	966
563	20250421	104100	92424258	1823	1823	1823	1823	244
564	20250421	104000	91979446	1823	1823	1823	1823	189
565	20250421	103900	91634899	1823	1823	1823	1823	0
566	20250421	103800	91634899	1823	1824	1824	1823	37
567	20250421	103700	91567444	1823	1823	1823	1823	12
568	20250421	103600	91545568	1824	1824	1824	1824	0
569	20250421	103500	91545568	1824	1824	1824	1824	55
570	20250421	103400	91445248	1824	1824	1824	1824	0
571	20250421	103300	91445248	1824	1824	1824	1824	32
572	20250421	103200	91386880	1824	1824	1824	1824	0
573	20250421	103100	91386880	1824	1824	1824	1824	730
574	20250421	103000	90055360	1825	1825	1825	1825	8
575	20250421	102900	90040760	1824	1825	1825	1824	19
576	20250421	102800	90006086	1824	1824	1824	1824	271
577	20250421	102700	89511782	1824	1824	1824	1824	29
578	20250421	102600	89458886	1823	1825	1825	1823	307
579	20250421	102500	88899161	1825	1825	1825	1825	1
580	20250421	102400	88897336	1825	1825	1825	1825	10
581	20250421	102300	88879086	1824	1824	1824	1824	50
582	20250421	102200	88787886	1824	1824	1824	1824	50
583	20250421	102100	88696686	1824	1824	1824	1824	0
584	20250421	102000	88696686	1824	1824	1824	1824	627
585	20250421	101900	87553038	1824	1824	1824	1824	1000
586	20250421	101800	85729038	1825	1825	1825	1825	77
587	20250421	101700	85588513	1822	1823	1823	1822	30
588	20250421	101600	85533834	1824	1824	1824	1824	189
589	20250421	101500	85189098	1824	1824	1824	1824	0
590	20250421	101400	85189098	1824	1824	1824	1824	0
591	20250421	101300	85189098	1824	1827	1827	1824	227
592	20250421	101200	84774832	1828	1828	1828	1828	0
593	20250421	101100	84774832	1828	1835	1835	1828	2968
594	20250421	101000	79338523	1835	1835	1835	1835	0
595	20250421	100900	79338523	1835	1835	1835	1835	1
596	20250421	100800	79336688	1835	1837	1837	1835	240
597	20250421	100700	78896286	1835	1836	1837	1835	771
598	20250421	100600	77481488	1836	1836	1836	1836	201
599	20250421	100500	77112452	1837	1837	1837	1837	2
600	20250421	100400	77108778	1838	1838	1838	1838	0
601	20250421	100300	77108778	1838	1838	1838	1838	10
602	20250421	100200	77090398	1838	1838	1838	1838	0
603	20250421	100100	77090398	1838	1838	1838	1838	0
604	20250421	100000	77090398	1838	1838	1838	1838	0
605	20250421	095900	77090398	1838	1838	1838	1838	400
606	20250421	095800	76355198	1838	1838	1838	1838	1
607	20250421	095700	76353360	1838	1838	1838	1838	0
608	20250421	095600	76353360	1838	1838	1838	1838	0
609	20250421	095500	76353360	1838	1839	1839	1838	249
610	20250421	095400	75895649	1839	1843	1844	1835	7950
611	20250421	095300	61287545	1843	1837	1843	1837	7882
612	20250421	095200	46786088	1837	1837	1837	1837	1
613	20250421	095100	46784251	1839	1839	1839	1837	2157
614	20250421	095000	42821668	1839	1839	1839	1839	0
615	20250421	094900	42821668	1839	1837	1839	1837	157
616	20250421	094800	42533257	1839	1837	1839	1837	166
617	20250421	094700	42227987	1837	1837	1837	1837	1
618	20250421	094600	42226150	1837	1837	1837	1837	253
619	20250421	094500	41761389	1839	1839	1839	1839	0
620	20250421	094400	41761389	1839	1839	1839	1839	1
621	20250421	094300	41759550	1839	1839	1839	1839	108
622	20250421	094200	41560938	1839	1839	1839	1839	100
623	20250421	094100	41377038	1839	1839	1839	1837	431
624	20250421	094000	40584975	1837	1837	1837	1837	300
625	20250421	093900	40033875	1839	1838	1839	1838	50
626	20250421	093800	39941926	1839	1839	1839	1839	0
627	20250421	093700	39941926	1839	1839	1839	1839	0
628	20250421	093600	39941926	1839	1837	1839	1837	420
629	20250421	093500	39169766	1837	1838	1838	1837	613
630	20250421	093400	38043319	1837	1837	1837	1837	0
631	20250421	093300	38043319	1837	1837	1837	1837	0
632	20250421	093200	38043319	1837	1840	1840	1837	564
633	20250421	093100	37007038	1840	1840	1840	1840	51
634	20250421	093000	36913198	1840	1840	1840	1839	680
635	20250421	092900	35662648	1842	1842	1842	1842	0
636	20250421	092800	35662648	1842	1842	1842	1842	0
637	20250421	092700	35662648	1842	1842	1842	1842	650
638	20250421	092600	34465348	1842	1837	1842	1837	1000
639	20250421	092500	32626848	1840	1837	1840	1837	1362
640	20250421	092400	30121080	1836	1833	1836	1833	1667
641	20250421	092300	27062064	1835	1835	1835	1835	1
642	20250421	092200	27060229	1833	1833	1833	1833	0
643	20250421	092100	27060229	1833	1835	1835	1833	142
644	20250421	092000	26799719	1834	1832	1834	1832	1455
645	20250421	091900	24133249	1834	1834	1834	1834	13
646	20250421	091800	24109407	1834	1834	1834	1834	1
647	20250421	091700	24107573	1831	1831	1831	1831	1
648	20250421	091600	24105742	1834	1834	1834	1834	147
649	20250421	091500	23836144	1830	1830	1830	1830	108
650	20250421	091400	23638504	1834	1834	1834	1834	897
651	20250421	091300	21993406	1834	1830	1834	1830	492
652	20250421	091200	21091878	1830	1830	1830	1830	7
653	20250421	091100	21079068	1835	1835	1835	1835	0
654	20250421	091000	21079068	1835	1833	1835	1822	2791
655	20250421	090900	15963676	1833	1833	1833	1833	94
656	20250421	090800	15791374	1835	1835	1835	1835	0
657	20250421	090700	15791374	1835	1835	1835	1835	302
658	20250421	090600	15237204	1837	1837	1837	1837	0
659	20250421	090500	15237204	1837	1837	1837	1837	189
660	20250421	090400	14890011	1819	1819	1819	1819	0
661	20250421	090300	14890011	1819	1819	1819	1819	3
662	20250421	090200	14884554	1817	1840	1840	1817	1714
663	20250421	090100	11755772	1840	1844	1844	1835	1528
664	20250421	090000	8950426	1844	1840	1845	1835	4866