KissMeData/309930/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	205000	171043318	1900	1900	1900	1900	448
3	20250421	204900	171043318	1900	1900	1900	1900	0
4	20250421	204800	171043318	1900	1900	1900	1900	0
5	20250421	204700	171043318	1900	1900	1900	1900	0
6	20250421	204600	171043318	1900	1900	1900	1900	0
7	20250421	204500	171043318	1900	1900	1900	1900	0
8	20250421	204400	171043318	1900	1900	1900	1900	0
9	20250421	204300	171043318	1900	1900	1900	1900	0
10	20250421	204200	171043318	1900	1900	1900	1900	0
11	20250421	204100	171043318	1900	1900	1900	1900	0
12	20250421	204000	171043318	1900	1900	1900	1900	0
13	20250421	203900	171043318	1900	1900	1900	1900	0
14	20250421	203800	171043318	1900	1900	1900	1900	0
15	20250421	203700	171043318	1900	1900	1900	1900	0
16	20250421	203600	171043318	1900	1900	1900	1900	0
17	20250421	203500	171043318	1900	1900	1900	1900	0
18	20250421	203400	171043318	1900	1900	1900	1900	0
19	20250421	203300	171043318	1900	1900	1900	1900	0
20	20250421	203200	171043318	1900	1900	1900	1900	0
21	20250421	203100	171043318	1900	1900	1900	1900	0
22	20250421	203000	171043318	1900	1900	1900	1900	0
23	20250421	202900	171043318	1900	1900	1900	1900	0
24	20250421	202800	171043318	1900	1900	1900	1900	0
25	20250421	202700	171043318	1900	1900	1900	1900	0
26	20250421	202600	171043318	1900	1900	1900	1900	0
27	20250421	202500	171043318	1900	1900	1900	1900	0
28	20250421	202400	171043318	1900	1900	1900	1900	0
29	20250421	202300	171043318	1900	1900	1900	1900	0
30	20250421	202200	171043318	1900	1900	1900	1900	0
31	20250421	202100	171043318	1900	1900	1900	1900	0
32	20250421	202000	171043318	1900	1900	1900	1900	448
33	20250421	201900	171043318	1900	1900	1900	1900	0
34	20250421	201800	171043318	1900	1900	1900	1900	0
35	20250421	201700	171043318	1900	1900	1900	1900	0
36	20250421	201600	171043318	1900	1900	1900	1900	0
37	20250421	201500	171043318	1900	1900	1900	1900	0
38	20250421	201400	171043318	1900	1900	1900	1900	0
39	20250421	201300	171043318	1900	1900	1900	1900	0
40	20250421	201200	171043318	1900	1900	1900	1900	0
41	20250421	201100	171043318	1900	1900	1900	1900	0
42	20250421	201000	171043318	1900	1900	1900	1900	0
43	20250421	200900	171043318	1900	1900	1900	1900	0
44	20250421	200800	171043318	1900	1900	1900	1900	0
45	20250421	200700	171043318	1900	1900	1900	1900	0
46	20250421	200600	171043318	1900	1900	1900	1900	0
47	20250421	200500	171043318	1900	1900	1900	1900	0
48	20250421	200400	171043318	1900	1900	1900	1900	0
49	20250421	200300	171043318	1900	1900	1900	1900	0
50	20250421	200200	171043318	1900	1900	1900	1900	0
51	20250421	200100	171043318	1900	1900	1900	1900	0
52	20250421	200000	171043318	1900	1900	1900	1900	0
53	20250421	195900	171043318	1900	1900	1900	1900	0
54	20250421	195800	171043318	1900	1900	1900	1900	0
55	20250421	195700	171043318	1900	1900	1900	1900	0
56	20250421	195600	171043318	1900	1900	1900	1900	0
57	20250421	195500	171043318	1900	1900	1900	1900	0
58	20250421	195400	171043318	1900	1900	1900	1900	0
59	20250421	195300	171043318	1900	1900	1900	1900	0
60	20250421	195200	171043318	1900	1900	1900	1900	0
61	20250421	195100	171043318	1900	1900	1900	1900	0
62	20250421	195000	171043318	1900	1900	1900	1900	448
63	20250421	194900	171043318	1900	1900	1900	1900	0
64	20250421	194800	171043318	1900	1900	1900	1900	0
65	20250421	194700	171043318	1900	1900	1900	1900	0
66	20250421	194600	171043318	1900	1900	1900	1900	0
67	20250421	194500	171043318	1900	1900	1900	1900	0
68	20250421	194400	171043318	1900	1900	1900	1900	0
69	20250421	194300	171043318	1900	1900	1900	1900	0
70	20250421	194200	171043318	1900	1900	1900	1900	0
71	20250421	194100	171043318	1900	1900	1900	1900	0
72	20250421	194000	171043318	1900	1900	1900	1900	0
73	20250421	193900	171043318	1900	1900	1900	1900	0
74	20250421	193800	171043318	1900	1900	1900	1900	0
75	20250421	193700	171043318	1900	1900	1900	1900	0
76	20250421	193600	171043318	1900	1900	1900	1900	0
77	20250421	193500	171043318	1900	1900	1900	1900	0
78	20250421	193400	171043318	1900	1900	1900	1900	0
79	20250421	193300	171043318	1900	1900	1900	1900	0
80	20250421	193200	171043318	1900	1900	1900	1900	0
81	20250421	193100	171043318	1900	1900	1900	1900	0
82	20250421	193000	171043318	1900	1900	1900	1900	0
83	20250421	192900	171043318	1900	1900	1900	1900	0
84	20250421	192800	171043318	1900	1900	1900	1900	0
85	20250421	192700	171043318	1900	1900	1900	1900	0
86	20250421	192600	171043318	1900	1900	1900	1900	0
87	20250421	192500	171043318	1900	1900	1900	1900	0
88	20250421	192400	171043318	1900	1900	1900	1900	0
89	20250421	192300	171043318	1900	1900	1900	1900	0
90	20250421	192200	171043318	1900	1900	1900	1900	0
91	20250421	192100	171043318	1900	1900	1900	1900	0
92	20250421	192000	171043318	1900	1900	1900	1900	448
93	20250421	191900	171043318	1900	1900	1900	1900	0
94	20250421	191800	171043318	1900	1900	1900	1900	0
95	20250421	191700	171043318	1900	1900	1900	1900	0
96	20250421	191600	171043318	1900	1900	1900	1900	0
97	20250421	191500	171043318	1900	1900	1900	1900	0
98	20250421	191400	171043318	1900	1900	1900	1900	0
99	20250421	191300	171043318	1900	1900	1900	1900	0
100	20250421	191200	171043318	1900	1900	1900	1900	0
101	20250421	191100	171043318	1900	1900	1900	1900	0
102	20250421	191000	171043318	1900	1900	1900	1900	0
103	20250421	190900	171043318	1900	1900	1900	1900	0
104	20250421	190800	171043318	1900	1900	1900	1900	0
105	20250421	190700	171043318	1900	1900	1900	1900	0
106	20250421	190600	171043318	1900	1900	1900	1900	0
107	20250421	190500	171043318	1900	1900	1900	1900	0
108	20250421	190400	171043318	1900	1900	1900	1900	0
109	20250421	190300	171043318	1900	1900	1900	1900	0
110	20250421	190200	171043318	1900	1900	1900	1900	0
111	20250421	190100	171043318	1900	1900	1900	1900	0
112	20250421	190000	171043318	1900	1900	1900	1900	0
113	20250421	185900	171043318	1900	1900	1900	1900	0
114	20250421	185800	171043318	1900	1900	1900	1900	0
115	20250421	185700	171043318	1900	1900	1900	1900	0
116	20250421	185600	171043318	1900	1900	1900	1900	0
117	20250421	185500	171043318	1900	1900	1900	1900	0
118	20250421	185400	171043318	1900	1900	1900	1900	0
119	20250421	185300	171043318	1900	1900	1900	1900	0
120	20250421	185200	171043318	1900	1900	1900	1900	0
121	20250421	185100	171043318	1900	1900	1900	1900	0
122	20250421	185000	171043318	1900	1900	1900	1900	448
123	20250421	184900	171043318	1900	1900	1900	1900	0
124	20250421	184800	171043318	1900	1900	1900	1900	0
125	20250421	184700	171043318	1900	1900	1900	1900	0
126	20250421	184600	171043318	1900	1900	1900	1900	0
127	20250421	184500	171043318	1900	1900	1900	1900	0
128	20250421	184400	171043318	1900	1900	1900	1900	0
129	20250421	184300	171043318	1900	1900	1900	1900	0
130	20250421	184200	171043318	1900	1900	1900	1900	0
131	20250421	184100	171043318	1900	1900	1900	1900	0
132	20250421	184000	171043318	1900	1900	1900	1900	0
133	20250421	183900	171043318	1900	1900	1900	1900	0
134	20250421	183800	171043318	1900	1900	1900	1900	0
135	20250421	183700	171043318	1900	1900	1900	1900	0
136	20250421	183600	171043318	1900	1900	1900	1900	0
137	20250421	183500	171043318	1900	1900	1900	1900	0
138	20250421	183400	171043318	1900	1900	1900	1900	0
139	20250421	183300	171043318	1900	1900	1900	1900	0
140	20250421	183200	171043318	1900	1900	1900	1900	0
141	20250421	183100	171043318	1900	1900	1900	1900	0
142	20250421	183000	171043318	1900	1900	1900	1900	0
143	20250421	182900	171043318	1900	1900	1900	1900	0
144	20250421	182800	171043318	1900	1900	1900	1900	0
145	20250421	182700	171043318	1900	1900	1900	1900	0
146	20250421	182600	171043318	1900	1900	1900	1900	0
147	20250421	182500	171043318	1900	1900	1900	1900	0
148	20250421	182400	171043318	1900	1900	1900	1900	0
149	20250421	182300	171043318	1900	1900	1900	1900	0
150	20250421	182200	171043318	1900	1900	1900	1900	0
151	20250421	182100	171043318	1900	1900	1900	1900	0
152	20250421	182000	171043318	1900	1900	1900	1900	448
153	20250421	181900	171043318	1900	1900	1900	1900	0
154	20250421	181800	171043318	1900	1900	1900	1900	0
155	20250421	181700	171043318	1900	1900	1900	1900	0
156	20250421	181600	171043318	1900	1900	1900	1900	0
157	20250421	181500	171043318	1900	1900	1900	1900	0
158	20250421	181400	171043318	1900	1900	1900	1900	0
159	20250421	181300	171043318	1900	1900	1900	1900	0
160	20250421	181200	171043318	1900	1900	1900	1900	0
161	20250421	181100	171043318	1900	1900	1900	1900	0
162	20250421	181000	171043318	1900	1900	1900	1900	0
163	20250421	180900	171043318	1900	1900	1900	1900	0
164	20250421	180800	171043318	1900	1900	1900	1900	0
165	20250421	180700	171043318	1900	1900	1900	1900	0
166	20250421	180600	171043318	1900	1900	1900	1900	0
167	20250421	180500	171043318	1900	1900	1900	1900	0
168	20250421	180400	171043318	1900	1900	1900	1900	0
169	20250421	180300	171043318	1900	1900	1900	1900	0
170	20250421	180200	171043318	1900	1900	1900	1900	0
171	20250421	180100	171043318	1900	1900	1900	1900	0
172	20250421	180000	171043318	1900	1900	1900	1900	0
173	20250421	175900	171043318	1900	1900	1900	1900	0
174	20250421	175800	171043318	1900	1900	1900	1900	0
175	20250421	175700	171043318	1900	1900	1900	1900	0
176	20250421	175600	171043318	1900	1900	1900	1900	0
177	20250421	175500	171043318	1900	1900	1900	1900	0
178	20250421	175400	171043318	1900	1900	1900	1900	0
179	20250421	175300	171043318	1900	1900	1900	1900	0
180	20250421	175200	171043318	1900	1900	1900	1900	0
181	20250421	175100	171043318	1900	1900	1900	1900	0
182	20250421	175000	171043318	1900	1900	1900	1900	448
183	20250421	174900	171043318	1900	1900	1900	1900	0
184	20250421	174800	171043318	1900	1900	1900	1900	0
185	20250421	174700	171043318	1900	1900	1900	1900	0
186	20250421	174600	171043318	1900	1900	1900	1900	0
187	20250421	174500	171043318	1900	1900	1900	1900	0
188	20250421	174400	171043318	1900	1900	1900	1900	0
189	20250421	174300	171043318	1900	1900	1900	1900	0
190	20250421	174200	171043318	1900	1900	1900	1900	0
191	20250421	174100	171043318	1900	1900	1900	1900	0
192	20250421	174000	171043318	1900	1900	1900	1900	0
193	20250421	173900	171043318	1900	1900	1900	1900	0
194	20250421	173800	171043318	1900	1900	1900	1900	0
195	20250421	173700	171043318	1900	1900	1900	1900	0
196	20250421	173600	171043318	1900	1900	1900	1900	0
197	20250421	173500	171043318	1900	1900	1900	1900	0
198	20250421	173400	171043318	1900	1900	1900	1900	0
199	20250421	173300	171043318	1900	1900	1900	1900	0
200	20250421	173200	171043318	1900	1900	1900	1900	0
201	20250421	173100	171043318	1900	1900	1900	1900	0
202	20250421	173000	171043318	1900	1900	1900	1900	0
203	20250421	172900	171043318	1900	1900	1900	1900	0
204	20250421	172800	171043318	1900	1900	1900	1900	0
205	20250421	172700	171043318	1900	1900	1900	1900	0
206	20250421	172600	171043318	1900	1900	1900	1900	0
207	20250421	172500	171043318	1900	1900	1900	1900	0
208	20250421	172400	171043318	1900	1900	1900	1900	0
209	20250421	172300	171043318	1900	1900	1900	1900	0
210	20250421	172200	171043318	1900	1900	1900	1900	0
211	20250421	172100	171043318	1900	1900	1900	1900	0
212	20250421	172000	171043318	1900	1900	1900	1900	448
213	20250421	171900	171043318	1900	1900	1900	1900	0
214	20250421	171800	171043318	1900	1900	1900	1900	0
215	20250421	171700	171043318	1900	1900	1900	1900	0
216	20250421	171600	171043318	1900	1900	1900	1900	0
217	20250421	171500	171043318	1900	1900	1900	1900	0
218	20250421	171400	171043318	1900	1900	1900	1900	0
219	20250421	171300	171043318	1900	1900	1900	1900	0
220	20250421	171200	171043318	1900	1900	1900	1900	0
221	20250421	171100	171043318	1900	1900	1900	1900	0
222	20250421	171000	171043318	1900	1900	1900	1900	0
223	20250421	170900	171043318	1900	1900	1900	1900	0
224	20250421	170800	171043318	1900	1900	1900	1900	0
225	20250421	170700	171043318	1900	1900	1900	1900	0
226	20250421	170600	171043318	1900	1900	1900	1900	0
227	20250421	170500	171043318	1900	1900	1900	1900	0
228	20250421	170400	171043318	1900	1900	1900	1900	0
229	20250421	170300	171043318	1900	1900	1900	1900	0
230	20250421	170200	171043318	1900	1900	1900	1900	0
231	20250421	170100	171043318	1900	1900	1900	1900	0
232	20250421	170000	171043318	1900	1900	1900	1900	0
233	20250421	165900	171043318	1900	1900	1900	1900	0
234	20250421	165800	171043318	1900	1900	1900	1900	0
235	20250421	165700	171043318	1900	1900	1900	1900	0
236	20250421	165600	171043318	1900	1900	1900	1900	0
237	20250421	165500	171043318	1900	1900	1900	1900	0
238	20250421	165400	171043318	1900	1900	1900	1900	0
239	20250421	165300	171043318	1900	1900	1900	1900	0
240	20250421	165200	171043318	1900	1900	1900	1900	0
241	20250421	165100	171043318	1900	1900	1900	1900	0
242	20250421	165000	171043318	1900	1900	1900	1900	448
243	20250421	164900	171043318	1900	1900	1900	1900	0
244	20250421	164800	171043318	1900	1900	1900	1900	0
245	20250421	164700	171043318	1900	1900	1900	1900	0
246	20250421	164600	171043318	1900	1900	1900	1900	0
247	20250421	164500	171043318	1900	1900	1900	1900	0
248	20250421	164400	171043318	1900	1900	1900	1900	0
249	20250421	164300	171043318	1900	1900	1900	1900	0
250	20250421	164200	171043318	1900	1900	1900	1900	0
251	20250421	164100	171043318	1900	1900	1900	1900	0
252	20250421	164000	171043318	1900	1900	1900	1900	0
253	20250421	163900	171043318	1900	1900	1900	1900	0
254	20250421	163800	171043318	1900	1900	1900	1900	0
255	20250421	163700	171043318	1900	1900	1900	1900	0
256	20250421	163600	171043318	1900	1900	1900	1900	0
257	20250421	163500	171043318	1900	1900	1900	1900	0
258	20250421	163400	171043318	1900	1900	1900	1900	0
259	20250421	163300	171043318	1900	1900	1900	1900	0
260	20250421	163200	171043318	1900	1900	1900	1900	0
261	20250421	163100	171043318	1900	1900	1900	1900	0
262	20250421	163000	171043318	1900	1900	1900	1900	0
263	20250421	162900	171043318	1900	1900	1900	1900	0
264	20250421	162800	171043318	1900	1900	1900	1900	0
265	20250421	162700	171043318	1900	1900	1900	1900	0
266	20250421	162600	171043318	1900	1900	1900	1900	0
267	20250421	162500	171043318	1900	1900	1900	1900	0
268	20250421	162400	171043318	1900	1900	1900	1900	0
269	20250421	162300	171043318	1900	1900	1900	1900	0
270	20250421	162200	171043318	1900	1900	1900	1900	0
271	20250421	162100	171043318	1900	1900	1900	1900	0
272	20250421	162000	171043318	1900	1900	1900	1900	448
273	20250421	161900	171043318	1900	1900	1900	1900	0
274	20250421	161800	171043318	1900	1900	1900	1900	0
275	20250421	161700	171043318	1900	1900	1900	1900	0
276	20250421	161600	171043318	1900	1900	1900	1900	0
277	20250421	161500	171043318	1900	1900	1900	1900	0
278	20250421	161400	171043318	1900	1900	1900	1900	0
279	20250421	161300	171043318	1900	1900	1900	1900	0
280	20250421	161200	171043318	1900	1900	1900	1900	0
281	20250421	161100	171043318	1900	1900	1900	1900	0
282	20250421	161000	171043318	1900	1900	1900	1900	0
283	20250421	160900	171043318	1900	1900	1900	1900	0
284	20250421	160800	171043318	1900	1900	1900	1900	0
285	20250421	160700	171043318	1900	1900	1900	1900	0
286	20250421	160600	171043318	1900	1900	1900	1900	0
287	20250421	160500	171043318	1900	1900	1900	1900	0
288	20250421	160400	171043318	1900	1900	1900	1900	0
289	20250421	160300	171043318	1900	1900	1900	1900	0
290	20250421	160200	171043318	1900	1900	1900	1900	0
291	20250421	160100	171043318	1900	1900	1900	1900	0
292	20250421	160000	171043318	1900	1900	1900	1900	0
293	20250421	155900	171043318	1900	1900	1900	1900	0
294	20250421	155800	171043318	1900	1900	1900	1900	0
295	20250421	155700	171043318	1900	1900	1900	1900	0
296	20250421	155600	171043318	1900	1900	1900	1900	0
297	20250421	155500	171043318	1900	1900	1900	1900	0
298	20250421	155400	171043318	1900	1900	1900	1900	0
299	20250421	155300	171043318	1900	1900	1900	1900	0
300	20250421	155200	171043318	1900	1900	1900	1900	0
301	20250421	155100	171043318	1900	1900	1900	1900	0
302	20250421	155000	171043318	1900	1900	1900	1900	448
303	20250421	154900	171043318	1900	1900	1900	1900	0
304	20250421	154800	171043318	1900	1900	1900	1900	0
305	20250421	154700	171043318	1900	1900	1900	1900	0
306	20250421	154600	171043318	1900	1900	1900	1900	0
307	20250421	154500	171043318	1900	1900	1900	1900	0
308	20250421	154400	171043318	1900	1900	1900	1900	0
309	20250421	154300	171043318	1900	1900	1900	1900	0
310	20250421	154200	171043318	1900	1900	1900	1900	0
311	20250421	154100	171043318	1900	1900	1900	1900	0
312	20250421	154000	171043318	1900	1900	1900	1900	0
313	20250421	153900	171043318	1900	1900	1900	1900	0
314	20250421	153800	171043318	1900	1900	1900	1900	0
315	20250421	153700	171043318	1900	1900	1900	1900	0
316	20250421	153600	171043318	1900	1900	1900	1900	0
317	20250421	153500	171043318	1900	1900	1900	1900	0
318	20250421	153400	171043318	1900	1900	1900	1900	0
319	20250421	153300	171043318	1900	1900	1900	1900	0
320	20250421	153200	171043318	1900	1900	1900	1900	0
321	20250421	153100	171043318	1900	1900	1900	1900	0
322	20250421	153000	171043318	1900	1900	1900	1900	448
323	20250421	152900	170192118	1896	1896	1896	1896	0
324	20250421	152800	170192118	1896	1896	1896	1896	0
325	20250421	152700	170192118	1896	1896	1896	1896	0
326	20250421	152600	170192118	1896	1896	1896	1896	0
327	20250421	152500	170192118	1896	1896	1896	1896	0
328	20250421	152400	170192118	1896	1896	1896	1896	0
329	20250421	152300	170192118	1896	1896	1896	1896	0
330	20250421	152200	170192118	1896	1896	1896	1896	0
331	20250421	152100	170192118	1896	1896	1896	1896	0
332	20250421	152000	170192118	1896	1896	1896	1896	0
333	20250421	151900	170192118	1896	1896	1896	1896	0
334	20250421	151800	170192118	1896	1896	1896	1896	430
335	20250421	151700	169376838	1896	1896	1896	1896	0
336	20250421	151600	169376838	1896	1896	1896	1896	0
337	20250421	151500	169376838	1896	1896	1896	1896	0
338	20250421	151400	169376838	1896	1896	1896	1896	0
339	20250421	151300	169376838	1896	1896	1896	1896	0
340	20250421	151200	169376838	1896	1899	1900	1896	8005
341	20250421	151100	154169462	1900	1900	1900	1900	0
342	20250421	151000	154169462	1900	1900	1900	1900	0
343	20250421	150900	154169462	1900	1900	1900	1900	0
344	20250421	150800	154169462	1900	1900	1900	1900	0
345	20250421	150700	154169462	1900	1875	1900	1868	11001
346	20250421	150600	133454572	1898	1898	1898	1898	0
347	20250421	150500	133454572	1898	1898	1898	1898	0
348	20250421	150400	133454572	1898	1898	1898	1898	0
349	20250421	150300	133454572	1898	1898	1898	1898	0
350	20250421	150200	133454572	1898	1898	1898	1898	0
351	20250421	150100	133454572	1898	1898	1898	1898	0
352	20250421	150000	133454572	1898	1898	1898	1898	0
353	20250421	145900	133454572	1898	1898	1898	1898	0
354	20250421	145800	133454572	1898	1898	1898	1898	0
355	20250421	145700	133454572	1898	1898	1898	1898	0
356	20250421	145600	133454572	1898	1898	1898	1898	0
357	20250421	145500	133454572	1898	1898	1898	1898	0
358	20250421	145400	133454572	1898	1898	1898	1898	40
359	20250421	145300	133378652	1899	1899	1899	1899	0
360	20250421	145200	133378652	1899	1899	1899	1899	0
361	20250421	145100	133378652	1899	1899	1899	1899	0
362	20250421	145000	133378652	1899	1899	1899	1899	0
363	20250421	144900	133378652	1899	1899	1899	1899	0
364	20250421	144800	133378652	1899	1899	1899	1899	0
365	20250421	144700	133378652	1899	1899	1899	1899	0
366	20250421	144600	133378652	1899	1899	1899	1899	0
367	20250421	144500	133378652	1899	1899	1899	1899	8682
368	20250421	144400	116891534	1899	1895	1901	1895	7265
369	20250421	144300	103104809	1898	1898	1898	1898	0
370	20250421	144200	103104809	1898	1898	1898	1898	0
371	20250421	144100	103104809	1898	1898	1898	1898	0
372	20250421	144000	103104809	1898	1898	1898	1898	0
373	20250421	143900	103104809	1898	1898	1898	1898	0
374	20250421	143800	103104809	1898	1898	1898	1898	0
375	20250421	143700	103104809	1898	1898	1898	1898	0
376	20250421	143600	103104809	1898	1898	1898	1898	0
377	20250421	143500	103104809	1898	1898	1898	1898	0
378	20250421	143400	103104809	1898	1898	1898	1898	0
379	20250421	143300	103104809	1898	1898	1898	1898	0
380	20250421	143200	103104809	1898	1898	1898	1898	0
381	20250421	143100	103104809	1898	1898	1898	1897	1050
382	20250421	143000	101111934	1898	1879	1898	1879	5000
383	20250421	142900	91668303	1880	1880	1880	1880	0
384	20250421	142800	91668303	1880	1880	1880	1880	0
385	20250421	142700	91668303	1880	1880	1880	1880	0
386	20250421	142600	91668303	1880	1880	1880	1880	0
387	20250421	142500	91668303	1880	1880	1880	1880	0
388	20250421	142400	91668303	1880	1880	1880	1880	0
389	20250421	142300	91668303	1880	1880	1880	1880	372
390	20250421	142200	90968943	1880	1880	1880	1880	0
391	20250421	142100	90968943	1880	1872	1880	1872	2000
392	20250421	142000	87213808	1880	1880	1880	1880	0
393	20250421	141900	87213808	1880	1839	1880	1833	14628
394	20250421	141800	60246586	1850	1850	1850	1850	0
395	20250421	141700	60246586	1850	1850	1850	1850	0
396	20250421	141600	60246586	1850	1850	1850	1850	0
397	20250421	141500	60246586	1850	1850	1850	1850	0
398	20250421	141400	60246586	1850	1850	1850	1850	0
399	20250421	141300	60246586	1850	1850	1850	1850	0
400	20250421	141200	60246586	1850	1850	1850	1850	0
401	20250421	141100	60246586	1850	1850	1850	1850	0
402	20250421	141000	60246586	1850	1850	1850	1850	0
403	20250421	140900	60246586	1850	1850	1850	1850	0
404	20250421	140800	60246586	1850	1850	1850	1850	0
405	20250421	140700	60246586	1850	1850	1850	1850	0
406	20250421	140600	60246586	1850	1850	1850	1850	0
407	20250421	140500	60246586	1850	1850	1850	1850	0
408	20250421	140400	60246586	1850	1850	1850	1850	4
409	20250421	140300	60239186	1850	1850	1850	1850	0
410	20250421	140200	60239186	1850	1850	1850	1850	0
411	20250421	140100	60239186	1850	1850	1850	1850	0
412	20250421	140000	60239186	1850	1850	1850	1850	0
413	20250421	135900	60239186	1850	1850	1850	1850	0
414	20250421	135800	60239186	1850	1850	1850	1850	0
415	20250421	135700	60239186	1850	1850	1850	1850	0
416	20250421	135600	60239186	1850	1850	1850	1850	0
417	20250421	135500	60239186	1850	1850	1850	1850	0
418	20250421	135400	60239186	1850	1850	1850	1850	0
419	20250421	135300	60239186	1850	1850	1850	1850	10
420	20250421	135200	60220686	1850	1850	1850	1850	0
421	20250421	135100	60220686	1850	1850	1850	1850	0
422	20250421	135000	60220686	1850	1850	1850	1850	0
423	20250421	134900	60220686	1850	1850	1850	1850	0
424	20250421	134800	60220686	1850	1839	1850	1839	2
425	20250421	134700	60216997	1838	1838	1838	1838	0
426	20250421	134600	60216997	1838	1838	1838	1838	0
427	20250421	134500	60216997	1838	1838	1838	1838	0
428	20250421	134400	60216997	1838	1844	1844	1838	10000
429	20250421	134300	41832643	1858	1858	1858	1858	0
430	20250421	134200	41832643	1858	1854	1858	1854	24
431	20250421	134100	41788071	1854	1854	1854	1854	0
432	20250421	134000	41788071	1854	1854	1854	1854	0
433	20250421	133900	41788071	1854	1854	1854	1854	0
434	20250421	133800	41788071	1854	1854	1854	1854	0
435	20250421	133700	41788071	1854	1854	1854	1854	0
436	20250421	133600	41788071	1854	1854	1854	1854	0
437	20250421	133500	41788071	1854	1854	1854	1854	0
438	20250421	133400	41788071	1854	1854	1854	1854	0
439	20250421	133300	41788071	1854	1854	1854	1854	1
440	20250421	133200	41786217	1854	1854	1854	1854	0
441	20250421	133100	41786217	1854	1854	1854	1854	0
442	20250421	133000	41786217	1854	1854	1854	1854	0
443	20250421	132900	41786217	1854	1854	1854	1854	0
444	20250421	132800	41786217	1854	1854	1854	1854	0
445	20250421	132700	41786217	1854	1854	1854	1854	0
446	20250421	132600	41786217	1854	1854	1854	1854	0
447	20250421	132500	41786217	1854	1854	1854	1854	1
448	20250421	132400	41784363	1840	1840	1840	1840	0
449	20250421	132300	41784363	1840	1840	1840	1840	0
450	20250421	132200	41784363	1840	1840	1840	1840	0
451	20250421	132100	41784363	1840	1840	1840	1840	0
452	20250421	132000	41784363	1840	1840	1840	1840	0
453	20250421	131900	41784363	1840	1840	1840	1840	0
454	20250421	131800	41784363	1840	1840	1840	1840	0
455	20250421	131700	41784363	1840	1840	1840	1840	0
456	20250421	131600	41784363	1840	1840	1840	1840	0
457	20250421	131500	41784363	1840	1840	1840	1840	0
458	20250421	131400	41784363	1840	1840	1840	1840	0
459	20250421	131300	41784363	1840	1840	1840	1840	0
460	20250421	131200	41784363	1840	1840	1840	1840	0
461	20250421	131100	41784363	1840	1841	1841	1840	653
462	20250421	131000	40582807	1850	1850	1850	1850	0
463	20250421	130900	40582807	1850	1848	1850	1848	196
464	20250421	130800	40220249	1848	1848	1848	1848	0
465	20250421	130700	40220249	1848	1848	1848	1848	0
466	20250421	130600	40220249	1848	1848	1848	1848	0
467	20250421	130500	40220249	1848	1848	1848	1848	0
468	20250421	130400	40220249	1848	1848	1848	1848	0
469	20250421	130300	40220249	1848	1848	1848	1848	11
470	20250421	130200	40199921	1848	1848	1848	1848	0
471	20250421	130100	40199921	1848	1848	1848	1848	0
472	20250421	130000	40199921	1848	1848	1848	1848	0
473	20250421	125900	40199921	1848	1848	1848	1848	0
474	20250421	125800	40199921	1848	1848	1848	1848	0
475	20250421	125700	40199921	1848	1848	1848	1848	0
476	20250421	125600	40199921	1848	1848	1848	1848	1
477	20250421	125500	40198073	1838	1838	1838	1838	0
478	20250421	125400	40198073	1838	1838	1838	1838	0
479	20250421	125300	40198073	1838	1838	1838	1838	0
480	20250421	125200	40198073	1838	1838	1838	1838	0
481	20250421	125100	40198073	1838	1838	1838	1838	0
482	20250421	125000	40198073	1838	1838	1838	1838	0
483	20250421	124900	40198073	1838	1838	1838	1838	0
484	20250421	124800	40198073	1838	1838	1838	1838	0
485	20250421	124700	40198073	1838	1838	1838	1838	0
486	20250421	124600	40198073	1838	1838	1838	1838	0
487	20250421	124500	40198073	1838	1838	1838	1838	0
488	20250421	124400	40198073	1838	1838	1838	1838	0
489	20250421	124300	40198073	1838	1838	1838	1838	0
490	20250421	124200	40198073	1838	1838	1838	1838	0
491	20250421	124100	40198073	1838	1838	1838	1838	0
492	20250421	124000	40198073	1838	1838	1838	1838	0
493	20250421	123900	40198073	1838	1838	1838	1838	0
494	20250421	123800	40198073	1838	1838	1838	1838	1
495	20250421	123700	40196235	1861	1861	1861	1861	0
496	20250421	123600	40196235	1861	1861	1861	1861	0
497	20250421	123500	40196235	1861	1861	1861	1861	0
498	20250421	123400	40196235	1861	1861	1861	1861	0
499	20250421	123300	40196235	1861	1861	1861	1844	14014
500	20250421	123200	14284033	1856	1856	1856	1856	0
501	20250421	123100	14284033	1856	1856	1856	1856	0
502	20250421	123000	14284033	1856	1856	1856	1856	0
503	20250421	122900	14284033	1856	1856	1856	1856	0
504	20250421	122800	14284033	1856	1856	1856	1856	0
505	20250421	122700	14284033	1856	1856	1856	1856	0
506	20250421	122600	14284033	1856	1856	1856	1856	0
507	20250421	122500	14284033	1856	1856	1856	1856	0
508	20250421	122400	14284033	1856	1856	1856	1856	0
509	20250421	122300	14284033	1856	1872	1872	1856	3219
510	20250421	122200	8277385	1881	1881	1881	1881	0
511	20250421	122100	8277385	1881	1879	1881	1879	1805
512	20250421	122000	4883290	1879	1879	1879	1879	0
513	20250421	121900	4883290	1879	1879	1879	1879	0
514	20250421	121800	4883290	1879	1879	1879	1879	0
515	20250421	121700	4883290	1879	1879	1879	1879	0
516	20250421	121600	4883290	1879	1879	1879	1879	0
517	20250421	121500	4883290	1879	1879	1879	1879	0
518	20250421	121400	4883290	1879	1879	1879	1879	0
519	20250421	121300	4883290	1879	1879	1879	1879	0
520	20250421	121200	4883290	1879	1879	1879	1879	0
521	20250421	121100	4883290	1879	1879	1879	1879	0
522	20250421	121000	4883290	1879	1879	1879	1879	0
523	20250421	120900	4883290	1879	1879	1879	1879	0
524	20250421	120800	4883290	1879	1879	1879	1879	0
525	20250421	120700	4883290	1879	1879	1879	1879	0
526	20250421	120600	4883290	1879	1879	1879	1879	0
527	20250421	120500	4883290	1879	1879	1879	1879	0
528	20250421	120400	4883290	1879	1879	1879	1879	0
529	20250421	120300	4883290	1879	1879	1879	1879	0
530	20250421	120200	4883290	1879	1879	1879	1879	0
531	20250421	120100	4883290	1879	1879	1879	1879	0
532	20250421	120000	4883290	1879	1879	1879	1879	0
533	20250421	115900	4883290	1879	1878	1879	1878	50
534	20250421	115800	4789361	1882	1882	1882	1882	0
535	20250421	115700	4789361	1882	1882	1882	1882	0
536	20250421	115600	4789361	1882	1882	1882	1882	0
537	20250421	115500	4789361	1882	1882	1882	1882	0
538	20250421	115400	4789361	1882	1882	1882	1882	1
539	20250421	115300	4787479	1864	1865	1865	1863	1311
540	20250421	115200	2343386	1862	1862	1862	1862	0
541	20250421	115100	2343386	1862	1862	1862	1862	0
542	20250421	115000	2343386	1862	1862	1862	1862	0
543	20250421	114900	2343386	1862	1862	1862	1862	0
544	20250421	114800	2343386	1862	1862	1862	1862	0
545	20250421	114700	2343386	1862	1862	1862	1862	0
546	20250421	114600	2343386	1862	1881	1881	1862	729
547	20250421	114500	983411	1881	1881	1881	1881	0
548	20250421	114400	983411	1881	1881	1881	1881	0
549	20250421	114300	983411	1881	1881	1881	1881	0
550	20250421	114200	983411	1881	1881	1881	1881	0
551	20250421	114100	983411	1881	1881	1881	1881	6
552	20250421	114000	972125	1880	1880	1880	1880	0
553	20250421	113900	972125	1880	1880	1880	1880	0
554	20250421	113800	972125	1880	1880	1880	1880	0
555	20250421	113700	972125	1880	1880	1880	1880	0
556	20250421	113600	972125	1880	1880	1880	1880	0
557	20250421	113500	972125	1880	1880	1880	1880	0
558	20250421	113400	972125	1880	1880	1880	1880	0
559	20250421	113300	972125	1880	1880	1880	1880	0
560	20250421	113200	972125	1880	1880	1880	1880	0
561	20250421	113100	972125	1880	1880	1880	1880	0
562	20250421	113000	972125	1880	1880	1880	1880	0
563	20250421	112900	972125	1880	1880	1880	1880	0
564	20250421	112800	972125	1880	1880	1880	1880	0
565	20250421	112700	972125	1880	1880	1880	1880	0
566	20250421	112600	972125	1880	1880	1880	1880	16
567	20250421	112500	942045	1880	1880	1880	1880	0
568	20250421	112400	942045	1880	1880	1880	1880	0
569	20250421	112300	942045	1880	1880	1880	1880	0
570	20250421	112200	942045	1880	1880	1880	1880	0
571	20250421	112100	942045	1880	1880	1880	1880	0
572	20250421	112000	942045	1880	1880	1880	1880	0
573	20250421	111900	942045	1880	1880	1880	1880	0
574	20250421	111800	942045	1880	1880	1880	1880	0
575	20250421	111700	942045	1880	1880	1880	1880	0
576	20250421	111600	942045	1880	1880	1880	1880	0
577	20250421	111500	942045	1880	1880	1880	1880	0
578	20250421	111400	942045	1880	1880	1880	1880	0
579	20250421	111300	942045	1880	1880	1880	1880	0
580	20250421	111200	942045	1880	1883	1883	1880	140
581	20250421	111100	678614	1883	1883	1883	1883	0
582	20250421	111000	678614	1883	1883	1883	1883	0
583	20250421	110900	678614	1883	1883	1883	1883	15
584	20250421	110800	650369	1883	1883	1883	1883	0
585	20250421	110700	650369	1883	1883	1883	1883	0
586	20250421	110600	650369	1883	1883	1883	1883	0
587	20250421	110500	650369	1883	1883	1883	1883	0
588	20250421	110400	650369	1883	1883	1883	1883	0
589	20250421	110300	650369	1883	1883	1883	1883	0
590	20250421	110200	650369	1883	1883	1883	1883	0
591	20250421	110100	650369	1883	1883	1883	1883	0
592	20250421	110000	650369	1883	1883	1883	1883	0
593	20250421	105900	650369	1883	1883	1883	1883	0
594	20250421	105800	650369	1883	1883	1883	1883	0
595	20250421	105700	650369	1883	1883	1883	1883	0
596	20250421	105600	650369	1883	1883	1883	1883	0
597	20250421	105500	650369	1883	1883	1883	1883	0
598	20250421	105400	650369	1883	1883	1883	1883	2
599	20250421	105300	646603	1898	1898	1898	1898	0
600	20250421	105200	646603	1898	1898	1898	1898	0
601	20250421	105100	646603	1898	1898	1898	1898	0
602	20250421	105000	646603	1898	1898	1898	1898	1
603	20250421	104900	644705	1883	1883	1883	1883	0
604	20250421	104800	644705	1883	1883	1883	1883	0
605	20250421	104700	644705	1883	1883	1883	1883	0
606	20250421	104600	644705	1883	1882	1883	1882	8
607	20250421	104500	629648	1899	1899	1899	1899	0
608	20250421	104400	629648	1899	1899	1899	1899	0
609	20250421	104300	629648	1899	1899	1899	1899	1
610	20250421	104200	627749	1899	1899	1899	1881	4
611	20250421	104100	620189	1899	1899	1899	1899	1
612	20250421	104000	618290	1881	1881	1881	1881	0
613	20250421	103900	618290	1881	1881	1881	1881	1
614	20250421	103800	616409	1881	1881	1881	1881	0
615	20250421	103700	616409	1881	1881	1881	1881	0
616	20250421	103600	616409	1881	1881	1881	1881	0
617	20250421	103500	616409	1881	1881	1881	1881	0
618	20250421	103400	616409	1881	1881	1881	1881	0
619	20250421	103300	616409	1881	1881	1881	1881	0
620	20250421	103200	616409	1881	1881	1881	1881	0
621	20250421	103100	616409	1881	1881	1881	1881	0
622	20250421	103000	616409	1881	1881	1881	1881	0
623	20250421	102900	616409	1881	1881	1881	1881	0
624	20250421	102800	616409	1881	1881	1881	1881	0
625	20250421	102700	616409	1881	1881	1881	1881	0
626	20250421	102600	616409	1881	1881	1881	1881	0
627	20250421	102500	616409	1881	1881	1881	1881	0
628	20250421	102400	616409	1881	1881	1881	1881	7
629	20250421	102300	603242	1881	1881	1881	1881	0
630	20250421	102200	603242	1881	1881	1881	1881	0
631	20250421	102100	603242	1881	1881	1881	1881	0
632	20250421	102000	603242	1881	1881	1881	1881	0
633	20250421	101900	603242	1881	1881	1881	1881	0
634	20250421	101800	603242	1881	1881	1881	1881	3
635	20250421	101700	597599	1881	1881	1881	1881	0
636	20250421	101600	597599	1881	1881	1881	1881	0
637	20250421	101500	597599	1881	1881	1881	1881	0
638	20250421	101400	597599	1881	1881	1881	1881	0
639	20250421	101300	597599	1881	1881	1881	1881	0
640	20250421	101200	597599	1881	1881	1881	1881	0
641	20250421	101100	597599	1881	1881	1881	1881	0
642	20250421	101000	597599	1881	1881	1881	1881	8
643	20250421	100900	582551	1882	1882	1882	1882	0
644	20250421	100800	582551	1882	1882	1882	1882	0
645	20250421	100700	582551	1882	1884	1884	1882	2
646	20250421	100600	578785	1901	1901	1901	1901	0
647	20250421	100500	578785	1901	1901	1901	1901	0
648	20250421	100400	578785	1901	1901	1901	1901	1
649	20250421	100300	576884	1883	1883	1883	1883	0
650	20250421	100200	576884	1883	1883	1883	1883	0
651	20250421	100100	576884	1883	1883	1883	1883	0
652	20250421	100000	576884	1883	1883	1883	1883	1
653	20250421	095900	575001	1902	1902	1902	1902	0
654	20250421	095800	575001	1902	1902	1902	1902	0
655	20250421	095700	575001	1902	1902	1902	1902	0
656	20250421	095600	575001	1902	1902	1902	1902	0
657	20250421	095500	575001	1902	1902	1902	1902	0
658	20250421	095400	575001	1902	1902	1902	1902	0
659	20250421	095300	575001	1902	1902	1902	1902	0
660	20250421	095200	575001	1902	1902	1902	1902	0
661	20250421	095100	575001	1902	1902	1902	1902	0
662	20250421	095000	575001	1902	1902	1902	1902	0
663	20250421	094900	575001	1902	1902	1902	1902	0
664	20250421	094800	575001	1902	1902	1902	1902	0
665	20250421	094700	575001	1902	1902	1902	1902	0
666	20250421	094600	575001	1902	1902	1902	1902	0
667	20250421	094500	575001	1902	1902	1902	1902	0
668	20250421	094400	575001	1902	1902	1902	1902	0
669	20250421	094300	575001	1902	1902	1902	1902	1
670	20250421	094200	573099	1879	1879	1879	1879	0
671	20250421	094100	573099	1879	1879	1879	1879	0
672	20250421	094000	573099	1879	1879	1879	1879	0
673	20250421	093900	573099	1879	1879	1879	1879	0
674	20250421	093800	573099	1879	1879	1879	1879	0
675	20250421	093700	573099	1879	1879	1879	1879	0
676	20250421	093600	573099	1879	1879	1879	1879	0
677	20250421	093500	573099	1879	1879	1879	1879	0
678	20250421	093400	573099	1879	1902	1902	1879	111
679	20250421	093300	363610	1920	1920	1920	1920	0
680	20250421	093200	363610	1920	1920	1920	1920	0
681	20250421	093100	363610	1920	1920	1920	1920	0
682	20250421	093000	363610	1920	1920	1920	1920	0
683	20250421	092900	363610	1920	1920	1920	1920	0
684	20250421	092800	363610	1920	1920	1920	1920	0
685	20250421	092700	363610	1920	1920	1920	1920	0
686	20250421	092600	363610	1920	1920	1920	1920	0
687	20250421	092500	363610	1920	1920	1920	1920	0
688	20250421	092400	363610	1920	1920	1920	1920	0
689	20250421	092300	363610	1920	1920	1920	1920	0
690	20250421	092200	363610	1920	1920	1920	1920	0
691	20250421	092100	363610	1920	1920	1920	1920	0
692	20250421	092000	363610	1920	1920	1920	1920	0
693	20250421	091900	363610	1920	1920	1920	1920	0
694	20250421	091800	363610	1920	1920	1920	1920	0
695	20250421	091700	363610	1920	1920	1920	1920	0
696	20250421	091600	363610	1920	1920	1920	1920	0
697	20250421	091500	363610	1920	1920	1920	1920	0
698	20250421	091400	363610	1920	1920	1920	1920	0
699	20250421	091300	363610	1920	1920	1920	1920	0
700	20250421	091200	363610	1920	1920	1920	1920	0
701	20250421	091100	363610	1920	1920	1920	1920	0
702	20250421	091000	363610	1920	1920	1920	1920	0
703	20250421	090900	363610	1920	1920	1920	1920	0
704	20250421	090800	363610	1920	1920	1920	1920	0
705	20250421	090700	363610	1920	1920	1920	1920	0
706	20250421	090600	363610	1920	1920	1920	1920	0
707	20250421	090500	363610	1920	1920	1920	1920	0
708	20250421	090400	363610	1920	1920	1920	1920	0
709	20250421	090300	363610	1920	1920	1920	1920	0
710	20250421	090200	363610	1920	1910	1920	1910	150
711	20250421	090100	76400	1910	1910	1910	1910	0
712	20250421	090000	76400	1910	1910	1910	1910	40