KissMeData/424760/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	211400	141864884	936	936	936	936	6570
3	20250421	211300	141864884	936	936	936	936	0
4	20250421	211200	141864884	936	936	936	936	0
5	20250421	211100	141864884	936	936	936	936	0
6	20250421	211000	141864884	936	936	936	936	0
7	20250421	210900	141864884	936	936	936	936	0
8	20250421	210800	141864884	936	936	936	936	0
9	20250421	210700	141864884	936	936	936	936	0
10	20250421	210600	141864884	936	936	936	936	0
11	20250421	210500	141864884	936	936	936	936	0
12	20250421	210400	141864884	936	936	936	936	0
13	20250421	210300	141864884	936	936	936	936	0
14	20250421	210200	141864884	936	936	936	936	0
15	20250421	210100	141864884	936	936	936	936	0
16	20250421	210000	141864884	936	936	936	936	0
17	20250421	205900	141864884	936	936	936	936	0
18	20250421	205800	141864884	936	936	936	936	0
19	20250421	205700	141864884	936	936	936	936	0
20	20250421	205600	141864884	936	936	936	936	0
21	20250421	205500	141864884	936	936	936	936	0
22	20250421	205400	141864884	936	936	936	936	0
23	20250421	205300	141864884	936	936	936	936	0
24	20250421	205200	141864884	936	936	936	936	0
25	20250421	205100	141864884	936	936	936	936	0
26	20250421	205000	141864884	936	936	936	936	0
27	20250421	204900	141864884	936	936	936	936	0
28	20250421	204800	141864884	936	936	936	936	0
29	20250421	204700	141864884	936	936	936	936	0
30	20250421	204600	141864884	936	936	936	936	0
31	20250421	204500	141864884	936	936	936	936	0
32	20250421	204400	141864884	936	936	936	936	6570
33	20250421	204300	141864884	936	936	936	936	0
34	20250421	204200	141864884	936	936	936	936	0
35	20250421	204100	141864884	936	936	936	936	0
36	20250421	204000	141864884	936	936	936	936	0
37	20250421	203900	141864884	936	936	936	936	0
38	20250421	203800	141864884	936	936	936	936	0
39	20250421	203700	141864884	936	936	936	936	0
40	20250421	203600	141864884	936	936	936	936	0
41	20250421	203500	141864884	936	936	936	936	0
42	20250421	203400	141864884	936	936	936	936	0
43	20250421	203300	141864884	936	936	936	936	0
44	20250421	203200	141864884	936	936	936	936	0
45	20250421	203100	141864884	936	936	936	936	0
46	20250421	203000	141864884	936	936	936	936	0
47	20250421	202900	141864884	936	936	936	936	0
48	20250421	202800	141864884	936	936	936	936	0
49	20250421	202700	141864884	936	936	936	936	0
50	20250421	202600	141864884	936	936	936	936	0
51	20250421	202500	141864884	936	936	936	936	0
52	20250421	202400	141864884	936	936	936	936	0
53	20250421	202300	141864884	936	936	936	936	0
54	20250421	202200	141864884	936	936	936	936	0
55	20250421	202100	141864884	936	936	936	936	0
56	20250421	202000	141864884	936	936	936	936	0
57	20250421	201900	141864884	936	936	936	936	0
58	20250421	201800	141864884	936	936	936	936	0
59	20250421	201700	141864884	936	936	936	936	0
60	20250421	201600	141864884	936	936	936	936	0
61	20250421	201500	141864884	936	936	936	936	0
62	20250421	201400	141864884	936	936	936	936	6570
63	20250421	201300	141864884	936	936	936	936	0
64	20250421	201200	141864884	936	936	936	936	0
65	20250421	201100	141864884	936	936	936	936	0
66	20250421	201000	141864884	936	936	936	936	0
67	20250421	200900	141864884	936	936	936	936	0
68	20250421	200800	141864884	936	936	936	936	0
69	20250421	200700	141864884	936	936	936	936	0
70	20250421	200600	141864884	936	936	936	936	0
71	20250421	200500	141864884	936	936	936	936	0
72	20250421	200400	141864884	936	936	936	936	0
73	20250421	200300	141864884	936	936	936	936	0
74	20250421	200200	141864884	936	936	936	936	0
75	20250421	200100	141864884	936	936	936	936	0
76	20250421	200000	141864884	936	936	936	936	0
77	20250421	195900	141864884	936	936	936	936	0
78	20250421	195800	141864884	936	936	936	936	0
79	20250421	195700	141864884	936	936	936	936	0
80	20250421	195600	141864884	936	936	936	936	0
81	20250421	195500	141864884	936	936	936	936	0
82	20250421	195400	141864884	936	936	936	936	0
83	20250421	195300	141864884	936	936	936	936	0
84	20250421	195200	141864884	936	936	936	936	0
85	20250421	195100	141864884	936	936	936	936	0
86	20250421	195000	141864884	936	936	936	936	0
87	20250421	194900	141864884	936	936	936	936	0
88	20250421	194800	141864884	936	936	936	936	0
89	20250421	194700	141864884	936	936	936	936	0
90	20250421	194600	141864884	936	936	936	936	0
91	20250421	194500	141864884	936	936	936	936	0
92	20250421	194400	141864884	936	936	936	936	6570
93	20250421	194300	141864884	936	936	936	936	0
94	20250421	194200	141864884	936	936	936	936	0
95	20250421	194100	141864884	936	936	936	936	0
96	20250421	194000	141864884	936	936	936	936	0
97	20250421	193900	141864884	936	936	936	936	0
98	20250421	193800	141864884	936	936	936	936	0
99	20250421	193700	141864884	936	936	936	936	0
100	20250421	193600	141864884	936	936	936	936	0
101	20250421	193500	141864884	936	936	936	936	0
102	20250421	193400	141864884	936	936	936	936	0
103	20250421	193300	141864884	936	936	936	936	0
104	20250421	193200	141864884	936	936	936	936	0
105	20250421	193100	141864884	936	936	936	936	0
106	20250421	193000	141864884	936	936	936	936	0
107	20250421	192900	141864884	936	936	936	936	0
108	20250421	192800	141864884	936	936	936	936	0
109	20250421	192700	141864884	936	936	936	936	0
110	20250421	192600	141864884	936	936	936	936	0
111	20250421	192500	141864884	936	936	936	936	0
112	20250421	192400	141864884	936	936	936	936	0
113	20250421	192300	141864884	936	936	936	936	0
114	20250421	192200	141864884	936	936	936	936	0
115	20250421	192100	141864884	936	936	936	936	0
116	20250421	192000	141864884	936	936	936	936	0
117	20250421	191900	141864884	936	936	936	936	0
118	20250421	191800	141864884	936	936	936	936	0
119	20250421	191700	141864884	936	936	936	936	0
120	20250421	191600	141864884	936	936	936	936	0
121	20250421	191500	141864884	936	936	936	936	0
122	20250421	191400	141864884	936	936	936	936	6570
123	20250421	191300	141864884	936	936	936	936	0
124	20250421	191200	141864884	936	936	936	936	0
125	20250421	191100	141864884	936	936	936	936	0
126	20250421	191000	141864884	936	936	936	936	0
127	20250421	190900	141864884	936	936	936	936	0
128	20250421	190800	141864884	936	936	936	936	0
129	20250421	190700	141864884	936	936	936	936	0
130	20250421	190600	141864884	936	936	936	936	0
131	20250421	190500	141864884	936	936	936	936	0
132	20250421	190400	141864884	936	936	936	936	0
133	20250421	190300	141864884	936	936	936	936	0
134	20250421	190200	141864884	936	936	936	936	0
135	20250421	190100	141864884	936	936	936	936	0
136	20250421	190000	141864884	936	936	936	936	0
137	20250421	185900	141864884	936	936	936	936	0
138	20250421	185800	141864884	936	936	936	936	0
139	20250421	185700	141864884	936	936	936	936	0
140	20250421	185600	141864884	936	936	936	936	0
141	20250421	185500	141864884	936	936	936	936	0
142	20250421	185400	141864884	936	936	936	936	0
143	20250421	185300	141864884	936	936	936	936	0
144	20250421	185200	141864884	936	936	936	936	0
145	20250421	185100	141864884	936	936	936	936	0
146	20250421	185000	141864884	936	936	936	936	0
147	20250421	184900	141864884	936	936	936	936	0
148	20250421	184800	141864884	936	936	936	936	0
149	20250421	184700	141864884	936	936	936	936	0
150	20250421	184600	141864884	936	936	936	936	0
151	20250421	184500	141864884	936	936	936	936	0
152	20250421	184400	141864884	936	936	936	936	6570
153	20250421	184300	141864884	936	936	936	936	0
154	20250421	184200	141864884	936	936	936	936	0
155	20250421	184100	141864884	936	936	936	936	0
156	20250421	184000	141864884	936	936	936	936	0
157	20250421	183900	141864884	936	936	936	936	0
158	20250421	183800	141864884	936	936	936	936	0
159	20250421	183700	141864884	936	936	936	936	0
160	20250421	183600	141864884	936	936	936	936	0
161	20250421	183500	141864884	936	936	936	936	0
162	20250421	183400	141864884	936	936	936	936	0
163	20250421	183300	141864884	936	936	936	936	0
164	20250421	183200	141864884	936	936	936	936	0
165	20250421	183100	141864884	936	936	936	936	0
166	20250421	183000	141864884	936	936	936	936	0
167	20250421	182900	141864884	936	936	936	936	0
168	20250421	182800	141864884	936	936	936	936	0
169	20250421	182700	141864884	936	936	936	936	0
170	20250421	182600	141864884	936	936	936	936	0
171	20250421	182500	141864884	936	936	936	936	0
172	20250421	182400	141864884	936	936	936	936	0
173	20250421	182300	141864884	936	936	936	936	0
174	20250421	182200	141864884	936	936	936	936	0
175	20250421	182100	141864884	936	936	936	936	0
176	20250421	182000	141864884	936	936	936	936	0
177	20250421	181900	141864884	936	936	936	936	0
178	20250421	181800	141864884	936	936	936	936	0
179	20250421	181700	141864884	936	936	936	936	0
180	20250421	181600	141864884	936	936	936	936	0
181	20250421	181500	141864884	936	936	936	936	0
182	20250421	181400	141864884	936	936	936	936	6570
183	20250421	181300	141864884	936	936	936	936	0
184	20250421	181200	141864884	936	936	936	936	0
185	20250421	181100	141864884	936	936	936	936	0
186	20250421	181000	141864884	936	936	936	936	0
187	20250421	180900	141864884	936	936	936	936	0
188	20250421	180800	141864884	936	936	936	936	0
189	20250421	180700	141864884	936	936	936	936	0
190	20250421	180600	141864884	936	936	936	936	0
191	20250421	180500	141864884	936	936	936	936	0
192	20250421	180400	141864884	936	936	936	936	0
193	20250421	180300	141864884	936	936	936	936	0
194	20250421	180200	141864884	936	936	936	936	0
195	20250421	180100	141864884	936	936	936	936	0
196	20250421	180000	141864884	936	936	936	936	0
197	20250421	175900	141864884	936	936	936	936	0
198	20250421	175800	141864884	936	936	936	936	0
199	20250421	175700	141864884	936	936	936	936	0
200	20250421	175600	141864884	936	936	936	936	0
201	20250421	175500	141864884	936	936	936	936	0
202	20250421	175400	141864884	936	936	936	936	0
203	20250421	175300	141864884	936	936	936	936	0
204	20250421	175200	141864884	936	936	936	936	0
205	20250421	175100	141864884	936	936	936	936	0
206	20250421	175000	141864884	936	936	936	936	0
207	20250421	174900	141864884	936	936	936	936	0
208	20250421	174800	141864884	936	936	936	936	0
209	20250421	174700	141864884	936	936	936	936	0
210	20250421	174600	141864884	936	936	936	936	0
211	20250421	174500	141864884	936	936	936	936	0
212	20250421	174400	141864884	936	936	936	936	6570
213	20250421	174300	141864884	936	936	936	936	0
214	20250421	174200	141864884	936	936	936	936	0
215	20250421	174100	141864884	936	936	936	936	0
216	20250421	174000	141864884	936	936	936	936	0
217	20250421	173900	141864884	936	936	936	936	0
218	20250421	173800	141864884	936	936	936	936	0
219	20250421	173700	141864884	936	936	936	936	0
220	20250421	173600	141864884	936	936	936	936	0
221	20250421	173500	141864884	936	936	936	936	0
222	20250421	173400	141864884	936	936	936	936	0
223	20250421	173300	141864884	936	936	936	936	0
224	20250421	173200	141864884	936	936	936	936	0
225	20250421	173100	141864884	936	936	936	936	0
226	20250421	173000	141864884	936	936	936	936	0
227	20250421	172900	141864884	936	936	936	936	0
228	20250421	172800	141864884	936	936	936	936	0
229	20250421	172700	141864884	936	936	936	936	0
230	20250421	172600	141864884	936	936	936	936	0
231	20250421	172500	141864884	936	936	936	936	0
232	20250421	172400	141864884	936	936	936	936	0
233	20250421	172300	141864884	936	936	936	936	0
234	20250421	172200	141864884	936	936	936	936	0
235	20250421	172100	141864884	936	936	936	936	0
236	20250421	172000	141864884	936	936	936	936	0
237	20250421	171900	141864884	936	936	936	936	0
238	20250421	171800	141864884	936	936	936	936	0
239	20250421	171700	141864884	936	936	936	936	0
240	20250421	171600	141864884	936	936	936	936	0
241	20250421	171500	141864884	936	936	936	936	0
242	20250421	171400	141864884	936	936	936	936	6570
243	20250421	171300	141864884	936	936	936	936	0
244	20250421	171200	141864884	936	936	936	936	0
245	20250421	171100	141864884	936	936	936	936	0
246	20250421	171000	141864884	936	936	936	936	0
247	20250421	170900	141864884	936	936	936	936	0
248	20250421	170800	141864884	936	936	936	936	0
249	20250421	170700	141864884	936	936	936	936	0
250	20250421	170600	141864884	936	936	936	936	0
251	20250421	170500	141864884	936	936	936	936	0
252	20250421	170400	141864884	936	936	936	936	0
253	20250421	170300	141864884	936	936	936	936	0
254	20250421	170200	141864884	936	936	936	936	0
255	20250421	170100	141864884	936	936	936	936	0
256	20250421	170000	141864884	936	936	936	936	0
257	20250421	165900	141864884	936	936	936	936	0
258	20250421	165800	141864884	936	936	936	936	0
259	20250421	165700	141864884	936	936	936	936	0
260	20250421	165600	141864884	936	936	936	936	0
261	20250421	165500	141864884	936	936	936	936	0
262	20250421	165400	141864884	936	936	936	936	0
263	20250421	165300	141864884	936	936	936	936	0
264	20250421	165200	141864884	936	936	936	936	0
265	20250421	165100	141864884	936	936	936	936	0
266	20250421	165000	141864884	936	936	936	936	0
267	20250421	164900	141864884	936	936	936	936	0
268	20250421	164800	141864884	936	936	936	936	0
269	20250421	164700	141864884	936	936	936	936	0
270	20250421	164600	141864884	936	936	936	936	0
271	20250421	164500	141864884	936	936	936	936	0
272	20250421	164400	141864884	936	936	936	936	6570
273	20250421	164300	141864884	936	936	936	936	0
274	20250421	164200	141864884	936	936	936	936	0
275	20250421	164100	141864884	936	936	936	936	0
276	20250421	164000	141864884	936	936	936	936	0
277	20250421	163900	141864884	936	936	936	936	0
278	20250421	163800	141864884	936	936	936	936	0
279	20250421	163700	141864884	936	936	936	936	0
280	20250421	163600	141864884	936	936	936	936	0
281	20250421	163500	141864884	936	936	936	936	0
282	20250421	163400	141864884	936	936	936	936	0
283	20250421	163300	141864884	936	936	936	936	0
284	20250421	163200	141864884	936	936	936	936	0
285	20250421	163100	141864884	936	936	936	936	0
286	20250421	163000	141864884	936	936	936	936	0
287	20250421	162900	141864884	936	936	936	936	0
288	20250421	162800	141864884	936	936	936	936	0
289	20250421	162700	141864884	936	936	936	936	0
290	20250421	162600	141864884	936	936	936	936	0
291	20250421	162500	141864884	936	936	936	936	0
292	20250421	162400	141864884	936	936	936	936	0
293	20250421	162300	141864884	936	936	936	936	0
294	20250421	162200	141864884	936	936	936	936	0
295	20250421	162100	141864884	936	936	936	936	0
296	20250421	162000	141864884	936	936	936	936	0
297	20250421	161900	141864884	936	936	936	936	0
298	20250421	161800	141864884	936	936	936	936	0
299	20250421	161700	141864884	936	936	936	936	0
300	20250421	161600	141864884	936	936	936	936	0
301	20250421	161500	141864884	936	936	936	936	0
302	20250421	161400	141864884	936	936	936	936	6570
303	20250421	161300	141864884	936	936	936	936	0
304	20250421	161200	141864884	936	936	936	936	0
305	20250421	161100	141864884	936	936	936	936	0
306	20250421	161000	141864884	936	936	936	936	0
307	20250421	160900	141864884	936	936	936	936	0
308	20250421	160800	141864884	936	936	936	936	0
309	20250421	160700	141864884	936	936	936	936	0
310	20250421	160600	141864884	936	936	936	936	0
311	20250421	160500	141864884	936	936	936	936	0
312	20250421	160400	141864884	936	936	936	936	0
313	20250421	160300	141864884	936	936	936	936	0
314	20250421	160200	141864884	936	936	936	936	0
315	20250421	160100	141864884	936	936	936	936	0
316	20250421	160000	141864884	936	936	936	936	0
317	20250421	155900	141864884	936	936	936	936	0
318	20250421	155800	141864884	936	936	936	936	0
319	20250421	155700	141864884	936	936	936	936	0
320	20250421	155600	141864884	936	936	936	936	0
321	20250421	155500	141864884	936	936	936	936	0
322	20250421	155400	141864884	936	936	936	936	0
323	20250421	155300	141864884	936	936	936	936	0
324	20250421	155200	141864884	936	936	936	936	0
325	20250421	155100	141864884	936	936	936	936	0
326	20250421	155000	141864884	936	936	936	936	0
327	20250421	154900	141864884	936	936	936	936	0
328	20250421	154800	141864884	936	936	936	936	0
329	20250421	154700	141864884	936	936	936	936	0
330	20250421	154600	141864884	936	936	936	936	0
331	20250421	154500	141864884	936	936	936	936	0
332	20250421	154400	141864884	936	936	936	936	6570
333	20250421	154300	141864884	936	936	936	936	0
334	20250421	154200	141864884	936	936	936	936	0
335	20250421	154100	141864884	936	936	936	936	0
336	20250421	154000	141864884	936	936	936	936	0
337	20250421	153900	141864884	936	936	936	936	0
338	20250421	153800	141864884	936	936	936	936	0
339	20250421	153700	141864884	936	936	936	936	0
340	20250421	153600	141864884	936	936	936	936	0
341	20250421	153500	141864884	936	936	936	936	0
342	20250421	153400	141864884	936	936	936	936	0
343	20250421	153300	141864884	936	936	936	936	0
344	20250421	153200	141864884	936	936	936	936	0
345	20250421	153100	141864884	936	936	936	936	0
346	20250421	153000	141864884	936	936	936	936	6570
347	20250421	152900	135715364	950	950	950	950	0
348	20250421	152800	135715364	950	950	950	950	0
349	20250421	152700	135715364	950	950	950	950	0
350	20250421	152600	135715364	950	950	950	950	0
351	20250421	152500	135715364	950	950	950	950	0
352	20250421	152400	135715364	950	950	950	950	0
353	20250421	152300	135715364	950	950	950	950	0
354	20250421	152200	135715364	950	950	950	950	0
355	20250421	152100	135715364	950	950	950	950	0
356	20250421	152000	135715364	950	950	950	950	0
357	20250421	151900	135715364	950	957	957	950	460
358	20250421	151800	135278171	959	959	959	959	0
359	20250421	151700	135278171	959	959	959	959	0
360	20250421	151600	135278171	959	959	959	959	0
361	20250421	151500	135278171	959	959	959	959	0
362	20250421	151400	135278171	959	959	959	959	0
363	20250421	151300	135278171	959	959	959	959	0
364	20250421	151200	135278171	959	959	959	959	0
365	20250421	151100	135278171	959	959	959	959	0
366	20250421	151000	135278171	959	959	959	959	0
367	20250421	150900	135278171	959	959	959	959	0
368	20250421	150800	135278171	959	959	959	959	0
369	20250421	150700	135278171	959	959	959	959	0
370	20250421	150600	135278171	959	959	959	959	100
371	20250421	150500	135182271	959	950	959	950	319
372	20250421	150400	134879212	953	952	953	946	518
373	20250421	150300	134388942	957	957	957	957	0
374	20250421	150200	134388942	957	957	957	957	0
375	20250421	150100	134388942	957	957	957	957	0
376	20250421	150000	134388942	957	957	957	957	0
377	20250421	145900	134388942	957	957	957	957	0
378	20250421	145800	134388942	957	957	957	957	205
379	20250421	145700	134192757	964	964	964	964	0
380	20250421	145600	134192757	964	964	964	964	0
381	20250421	145500	134192757	964	964	964	964	1
382	20250421	145400	134191793	964	964	964	964	0
383	20250421	145300	134191793	964	964	964	964	1
384	20250421	145200	134190829	957	957	957	957	0
385	20250421	145100	134190829	957	957	957	957	0
386	20250421	145000	134190829	957	957	957	957	0
387	20250421	144900	134190829	957	957	957	957	0
388	20250421	144800	134190829	957	957	957	957	0
389	20250421	144700	134190829	957	957	957	957	0
390	20250421	144600	134190829	957	957	957	957	0
391	20250421	144500	134190829	957	957	957	957	0
392	20250421	144400	134190829	957	957	957	957	0
393	20250421	144300	134190829	957	957	957	957	0
394	20250421	144200	134190829	957	957	957	957	0
395	20250421	144100	134190829	957	957	957	957	0
396	20250421	144000	134190829	957	957	957	957	0
397	20250421	143900	134190829	957	957	957	957	0
398	20250421	143800	134190829	957	957	957	957	0
399	20250421	143700	134190829	957	957	957	957	0
400	20250421	143600	134190829	957	957	957	957	0
401	20250421	143500	134190829	957	957	957	957	34
402	20250421	143400	134158291	957	957	957	957	6
403	20250421	143300	134152549	957	957	957	957	625
404	20250421	143200	133554424	957	957	957	957	0
405	20250421	143100	133554424	957	957	957	957	0
406	20250421	143000	133554424	957	957	957	957	0
407	20250421	142900	133554424	957	957	957	957	0
408	20250421	142800	133554424	957	957	957	957	2000
409	20250421	142700	131640424	957	957	957	957	0
410	20250421	142600	131640424	957	957	957	957	0
411	20250421	142500	131640424	957	957	957	957	0
412	20250421	142400	131640424	957	957	957	957	0
413	20250421	142300	131640424	957	957	957	957	0
414	20250421	142200	131640424	957	957	957	957	0
415	20250421	142100	131640424	957	957	957	957	0
416	20250421	142000	131640424	957	957	957	957	0
417	20250421	141900	131640424	957	966	966	957	10000
418	20250421	141800	122069058	973	973	973	973	0
419	20250421	141700	122069058	973	973	973	973	0
420	20250421	141600	122069058	973	973	973	973	0
421	20250421	141500	122069058	973	973	973	973	0
422	20250421	141400	122069058	973	973	973	973	0
423	20250421	141300	122069058	973	973	973	973	0
424	20250421	141200	122069058	973	973	973	973	0
425	20250421	141100	122069058	973	973	973	973	0
426	20250421	141000	122069058	973	973	973	973	0
427	20250421	140900	122069058	973	973	973	973	0
428	20250421	140800	122069058	973	973	973	973	0
429	20250421	140700	122069058	973	973	973	973	0
430	20250421	140600	122069058	973	973	973	973	0
431	20250421	140500	122069058	973	973	973	973	200
432	20250421	140400	121874458	973	973	973	973	0
433	20250421	140300	121874458	973	973	973	973	0
434	20250421	140200	121874458	973	973	973	973	0
435	20250421	140100	121874458	973	974	974	973	148
436	20250421	140000	121730336	976	976	976	976	0
437	20250421	135900	121730336	976	976	976	976	0
438	20250421	135800	121730336	976	976	976	976	0
439	20250421	135700	121730336	976	976	976	976	0
440	20250421	135600	121730336	976	976	976	976	0
441	20250421	135500	121730336	976	976	976	976	0
442	20250421	135400	121730336	976	976	976	976	0
443	20250421	135300	121730336	976	976	976	976	0
444	20250421	135200	121730336	976	976	976	976	0
445	20250421	135100	121730336	976	976	976	976	0
446	20250421	135000	121730336	976	976	976	976	0
447	20250421	134900	121730336	976	976	976	976	0
448	20250421	134800	121730336	976	976	976	976	0
449	20250421	134700	121730336	976	976	976	976	0
450	20250421	134600	121730336	976	976	976	976	0
451	20250421	134500	121730336	976	976	976	976	0
452	20250421	134400	121730336	976	976	976	976	0
453	20250421	134300	121730336	976	976	976	976	0
454	20250421	134200	121730336	976	976	976	976	0
455	20250421	134100	121730336	976	976	976	976	0
456	20250421	134000	121730336	976	976	976	976	0
457	20250421	133900	121730336	976	976	976	976	0
458	20250421	133800	121730336	976	976	976	976	0
459	20250421	133700	121730336	976	976	976	976	96
460	20250421	133600	121636640	973	973	973	973	0
461	20250421	133500	121636640	973	973	973	973	0
462	20250421	133400	121636640	973	973	973	973	0
463	20250421	133300	121636640	973	973	973	973	0
464	20250421	133200	121636640	973	973	973	973	0
465	20250421	133100	121636640	973	973	973	973	0
466	20250421	133000	121636640	973	973	973	973	0
467	20250421	132900	121636640	973	973	973	973	0
468	20250421	132800	121636640	973	973	973	973	0
469	20250421	132700	121636640	973	973	973	973	0
470	20250421	132600	121636640	973	973	973	973	0
471	20250421	132500	121636640	973	973	973	973	0
472	20250421	132400	121636640	973	973	973	973	0
473	20250421	132300	121636640	973	973	973	973	0
474	20250421	132200	121636640	973	973	973	973	0
475	20250421	132100	121636640	973	973	973	973	0
476	20250421	132000	121636640	973	973	973	973	0
477	20250421	131900	121636640	973	973	973	973	0
478	20250421	131800	121636640	973	973	973	973	0
479	20250421	131700	121636640	973	973	973	973	0
480	20250421	131600	121636640	973	973	973	973	0
481	20250421	131500	121636640	973	973	973	973	0
482	20250421	131400	121636640	973	973	973	973	0
483	20250421	131300	121636640	973	973	973	973	0
484	20250421	131200	121636640	973	973	973	973	0
485	20250421	131100	121636640	973	973	973	973	0
486	20250421	131000	121636640	973	973	973	973	0
487	20250421	130900	121636640	973	973	973	973	0
488	20250421	130800	121636640	973	973	973	973	0
489	20250421	130700	121636640	973	973	973	973	0
490	20250421	130600	121636640	973	973	973	973	0
491	20250421	130500	121636640	973	973	973	973	0
492	20250421	130400	121636640	973	973	973	973	0
493	20250421	130300	121636640	973	973	973	973	0
494	20250421	130200	121636640	973	973	973	973	0
495	20250421	130100	121636640	973	973	973	973	0
496	20250421	130000	121636640	973	973	973	973	9
497	20250421	125900	121627883	973	973	973	973	0
498	20250421	125800	121627883	973	973	973	973	0
499	20250421	125700	121627883	973	973	973	973	0
500	20250421	125600	121627883	973	973	973	973	0
501	20250421	125500	121627883	973	973	973	973	0
502	20250421	125400	121627883	973	973	973	973	0
503	20250421	125300	121627883	973	973	973	973	0
504	20250421	125200	121627883	973	973	973	973	0
505	20250421	125100	121627883	973	973	973	973	0
506	20250421	125000	121627883	973	973	973	973	0
507	20250421	124900	121627883	973	973	973	973	0
508	20250421	124800	121627883	973	973	973	973	0
509	20250421	124700	121627883	973	973	973	973	0
510	20250421	124600	121627883	973	973	973	973	0
511	20250421	124500	121627883	973	973	973	973	0
512	20250421	124400	121627883	973	973	973	973	0
513	20250421	124300	121627883	973	973	973	973	0
514	20250421	124200	121627883	973	963	973	963	8000
515	20250421	124100	113856379	963	963	963	963	0
516	20250421	124000	113856379	963	963	963	963	14
517	20250421	123900	113842897	962	962	962	962	0
518	20250421	123800	113842897	962	962	962	962	0
519	20250421	123700	113842897	962	962	962	962	0
520	20250421	123600	113842897	962	962	962	962	0
521	20250421	123500	113842897	962	962	962	962	0
522	20250421	123400	113842897	962	962	962	962	2
523	20250421	123300	113840973	962	962	962	962	0
524	20250421	123200	113840973	962	957	962	957	1935
525	20250421	123100	111983371	956	947	956	947	3069
526	20250421	123000	109055168	947	947	947	947	900
527	20250421	122900	108202868	946	947	947	946	139
528	20250421	122800	108071316	947	947	947	947	0
529	20250421	122700	108071316	947	947	947	947	0
530	20250421	122600	108071316	947	947	947	947	0
531	20250421	122500	108071316	947	947	947	947	66
532	20250421	122400	108008814	946	946	946	946	0
533	20250421	122300	108008814	946	946	946	946	0
534	20250421	122200	108008814	946	946	946	946	0
535	20250421	122100	108008814	946	946	946	946	19
536	20250421	122000	107990840	944	944	944	944	0
537	20250421	121900	107990840	944	944	944	944	0
538	20250421	121800	107990840	944	944	944	944	0
539	20250421	121700	107990840	944	944	944	944	13
540	20250421	121600	107978568	944	944	944	944	4
541	20250421	121500	107974792	945	945	945	945	0
542	20250421	121400	107974792	945	945	945	945	0
543	20250421	121300	107974792	945	945	945	945	0
544	20250421	121200	107974792	945	945	945	945	0
545	20250421	121100	107974792	945	945	945	945	0
546	20250421	121000	107974792	945	945	945	945	100
547	20250421	120900	107880292	941	941	941	941	53
548	20250421	120800	107830419	938	938	938	938	0
549	20250421	120700	107830419	938	938	938	938	0
550	20250421	120600	107830419	938	938	938	938	0
551	20250421	120500	107830419	938	938	938	938	258
552	20250421	120400	107588415	948	947	950	947	1288
553	20250421	120300	106365335	950	947	950	947	2100
554	20250421	120200	104370858	951	951	951	951	1051
555	20250421	120100	103371357	950	945	950	945	1813
556	20250421	120000	101652974	939	939	939	939	0
557	20250421	115900	101652974	939	939	939	939	0
558	20250421	115800	101652974	939	939	939	939	0
559	20250421	115700	101652974	939	940	940	939	3005
560	20250421	115600	98830489	947	947	947	947	0
561	20250421	115500	98830489	947	947	947	947	0
562	20250421	115400	98830489	947	947	947	947	0
563	20250421	115300	98830489	947	947	947	947	0
564	20250421	115200	98830489	947	950	950	947	304
565	20250421	115100	98541852	961	961	961	961	0
566	20250421	115000	98541852	961	957	961	957	304
567	20250421	114900	98250380	961	961	961	961	0
568	20250421	114800	98250380	961	961	961	961	0
569	20250421	114700	98250380	961	956	961	956	2214
570	20250421	114600	96133791	956	940	956	940	2787
571	20250421	114500	93484916	940	940	940	940	0
572	20250421	114400	93484916	940	940	940	940	0
573	20250421	114300	93484916	940	940	940	940	0
574	20250421	114200	93484916	940	940	940	940	1
575	20250421	114100	93483976	940	940	940	940	0
576	20250421	114000	93483976	940	940	940	940	850
577	20250421	113900	92684976	940	940	940	940	778
578	20250421	113800	91953656	934	934	934	934	0
579	20250421	113700	91953656	934	934	934	934	0
580	20250421	113600	91953656	934	934	934	934	1
581	20250421	113500	91952722	934	934	934	934	2
582	20250421	113400	91950854	934	934	934	934	402
583	20250421	113300	91575386	934	934	934	934	2
584	20250421	113200	91573518	934	934	934	934	2
585	20250421	113100	91571650	934	934	934	934	0
586	20250421	113000	91571650	934	934	934	934	2
587	20250421	112900	91569782	934	934	934	934	102
588	20250421	112800	91474514	934	934	934	934	2
589	20250421	112700	91472646	934	934	934	934	0
590	20250421	112600	91472646	934	934	934	934	2
591	20250421	112500	91470778	935	933	935	933	1001
592	20250421	112400	90534847	935	933	935	933	3
593	20250421	112300	90532046	933	933	933	933	0
594	20250421	112200	90532046	933	933	933	933	2
595	20250421	112100	90530180	933	933	933	933	2
596	20250421	112000	90528314	933	933	933	933	2
597	20250421	111900	90526448	933	933	933	933	0
598	20250421	111800	90526448	933	933	933	933	2
599	20250421	111700	90524582	933	933	933	933	2
600	20250421	111600	90522716	934	934	934	934	2
601	20250421	111500	90520848	934	934	934	934	0
602	20250421	111400	90520848	934	934	934	934	2
603	20250421	111300	90518980	933	934	934	933	2
604	20250421	111200	90517113	934	934	934	934	1211
605	20250421	111100	89386039	934	934	934	934	0
606	20250421	111000	89386039	934	934	934	934	2
607	20250421	110900	89384171	934	934	934	934	2
608	20250421	110800	89382303	934	934	934	934	3
609	20250421	110700	89379501	934	934	934	934	2
610	20250421	110600	89377633	934	934	934	934	2
611	20250421	110500	89375765	934	934	934	934	2
612	20250421	110400	89373897	934	934	934	934	0
613	20250421	110300	89373897	934	934	934	934	3
614	20250421	110200	89371095	934	934	934	934	2
615	20250421	110100	89369227	934	934	934	934	0
616	20250421	110000	89369227	934	934	934	934	2
617	20250421	105900	89367359	940	939	940	934	1003
618	20250421	105800	88425551	935	933	935	933	45
619	20250421	105700	88383478	932	932	932	932	2
620	20250421	105600	88381614	932	932	932	932	2
621	20250421	105500	88379750	932	932	932	932	0
622	20250421	105400	88379750	932	932	932	932	2
623	20250421	105300	88377886	932	932	932	932	2
624	20250421	105200	88376022	932	932	932	932	0
625	20250421	105100	88376022	932	937	938	932	108
626	20250421	105000	88274764	932	932	932	932	2
627	20250421	104900	88272900	932	932	932	932	0
628	20250421	104800	88272900	932	933	933	932	71
629	20250421	104700	88206659	933	934	934	933	33
630	20250421	104600	88175840	933	933	933	933	0
631	20250421	104500	88175840	933	933	933	933	2
632	20250421	104400	88173974	933	933	933	933	2
633	20250421	104300	88172108	933	933	933	933	3
634	20250421	104200	88169309	933	933	933	933	1004
635	20250421	104100	87232577	941	933	941	933	5
636	20250421	104000	87227888	942	942	942	942	2
637	20250421	103900	87226004	933	933	933	933	2
638	20250421	103800	87224138	933	933	933	933	0
639	20250421	103700	87224138	933	933	933	933	2
640	20250421	103600	87222272	933	933	933	933	2
641	20250421	103500	87220406	934	934	934	934	0
642	20250421	103400	87220406	934	933	934	933	43
643	20250421	103300	87180285	933	933	934	933	22
644	20250421	103200	87159757	933	933	933	933	0
645	20250421	103100	87159757	933	933	933	933	2
646	20250421	103000	87157891	933	933	933	933	115
647	20250421	102900	87050596	933	933	933	933	2
648	20250421	102800	87048730	931	931	931	931	2
649	20250421	102700	87046868	931	931	931	931	0
650	20250421	102600	87046868	931	931	931	931	2
651	20250421	102500	87045006	931	931	931	931	2
652	20250421	102400	87043144	931	931	931	931	0
653	20250421	102300	87043144	931	931	931	931	2
654	20250421	102200	87041282	931	931	931	931	2
655	20250421	102100	87039420	928	928	928	928	0
656	20250421	102000	87039420	928	946	946	927	8911
657	20250421	101900	78721561	945	945	945	945	0
658	20250421	101800	78721561	945	945	945	945	2
659	20250421	101700	78719671	945	945	945	945	2
660	20250421	101600	78717781	944	944	944	944	0
661	20250421	101500	78717781	944	944	944	944	2
662	20250421	101400	78715893	944	944	944	944	2
663	20250421	101300	78714005	944	944	944	944	0
664	20250421	101200	78714005	944	950	950	944	4
665	20250421	101100	78710217	950	944	950	942	2446
666	20250421	101000	76389338	942	944	945	942	422
667	20250421	100900	75990603	942	944	944	942	12
668	20250421	100800	75979279	945	943	945	943	720
669	20250421	100700	75298931	942	942	942	942	8
670	20250421	100600	75291395	945	942	945	942	54
671	20250421	100500	75240371	942	942	942	942	0
672	20250421	100400	75240371	942	943	943	942	2
673	20250421	100300	75238486	942	942	942	942	0
674	20250421	100200	75238486	942	942	942	942	2
675	20250421	100100	75236602	942	942	942	942	2
676	20250421	100000	75234718	942	942	942	942	0
677	20250421	095900	75234718	942	942	942	942	2
678	20250421	095800	75232834	942	942	942	942	0
679	20250421	095700	75232834	942	943	943	942	158
680	20250421	095600	75083990	943	943	943	943	1002
681	20250421	095500	74139104	942	942	942	942	0
682	20250421	095400	74139104	942	944	944	942	18
683	20250421	095300	74122116	944	944	944	944	0
684	20250421	095200	74122116	944	947	947	944	10
685	20250421	095100	74112652	947	947	947	944	169
686	20250421	095000	73952615	947	947	947	947	1
687	20250421	094900	73951668	943	943	943	943	2
688	20250421	094800	73949782	944	942	944	942	4424
689	20250421	094700	69773530	944	946	947	942	5896
690	20250421	094600	64203300	943	943	943	943	2
691	20250421	094500	64201414	946	946	946	946	1
692	20250421	094400	64200468	942	942	942	942	2
693	20250421	094300	64198584	942	942	942	942	2
694	20250421	094200	64196700	942	942	942	942	0
695	20250421	094100	64196700	942	942	942	942	2
696	20250421	094000	64194816	942	942	942	942	0
697	20250421	093900	64194816	942	942	942	942	2
698	20250421	093800	64192932	942	942	942	942	2
699	20250421	093700	64191048	946	946	946	946	0
700	20250421	093600	64191048	946	941	946	941	62
701	20250421	093500	64132406	937	937	937	937	0
702	20250421	093400	64132406	937	944	945	937	9277
703	20250421	093300	55429889	944	945	945	944	151
704	20250421	093200	55287332	945	945	945	945	0
705	20250421	093100	55287332	945	945	945	945	2
706	20250421	093000	55285442	945	945	945	945	8472
707	20250421	092900	47279402	945	951	951	944	5230
708	20250421	092800	42336427	951	945	951	945	413
709	20250421	092700	41943676	945	945	945	945	0
710	20250421	092600	41943676	945	947	947	945	53
711	20250421	092500	41893489	947	952	952	947	8726
712	20250421	092400	33617070	952	952	952	952	52
713	20250421	092300	33567566	953	953	953	953	1848
714	20250421	092200	31806422	953	953	953	953	2
715	20250421	092100	31804516	953	953	953	953	2
716	20250421	092000	31802610	958	958	958	958	1
717	20250421	091900	31801652	952	954	954	952	1926
718	20250421	091800	29964252	954	955	955	954	1594
719	20250421	091700	28443150	954	959	959	954	8173
720	20250421	091600	20637045	959	959	959	959	2
721	20250421	091500	20635127	966	966	966	966	2
722	20250421	091400	20633195	958	960	960	958	3002
723	20250421	091300	17756865	960	960	960	960	0
724	20250421	091200	17756865	960	965	965	958	10002
725	20250421	091100	8165916	963	963	963	963	2
726	20250421	091000	8163990	961	974	974	961	1088
727	20250421	090900	7115787	969	971	971	969	62
728	20250421	090800	7055706	979	979	979	979	0
729	20250421	090700	7055706	979	979	979	979	244
730	20250421	090600	6816830	982	983	983	982	2
731	20250421	090500	6814865	986	979	986	979	2
732	20250421	090400	6812900	964	964	966	964	59
733	20250421	090300	6756021	983	983	983	983	0
734	20250421	090200	6756021	983	960	983	960	101
735	20250421	090100	6656761	983	969	983	958	6446
736	20250421	090000	434686	1018	1018	1018	1018	427