KissMeData/347860/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	205900	905077822	1774	1774	1774	1774	2865
3	20250421	205800	905077822	1774	1774	1774	1774	0
4	20250421	205700	905077822	1774	1774	1774	1774	0
5	20250421	205600	905077822	1774	1774	1774	1774	0
6	20250421	205500	905077822	1774	1774	1774	1774	0
7	20250421	205400	905077822	1774	1774	1774	1774	0
8	20250421	205300	905077822	1774	1774	1774	1774	0
9	20250421	205200	905077822	1774	1774	1774	1774	0
10	20250421	205100	905077822	1774	1774	1774	1774	0
11	20250421	205000	905077822	1774	1774	1774	1774	0
12	20250421	204900	905077822	1774	1774	1774	1774	0
13	20250421	204800	905077822	1774	1774	1774	1774	0
14	20250421	204700	905077822	1774	1774	1774	1774	0
15	20250421	204600	905077822	1774	1774	1774	1774	0
16	20250421	204500	905077822	1774	1774	1774	1774	0
17	20250421	204400	905077822	1774	1774	1774	1774	0
18	20250421	204300	905077822	1774	1774	1774	1774	0
19	20250421	204200	905077822	1774	1774	1774	1774	0
20	20250421	204100	905077822	1774	1774	1774	1774	0
21	20250421	204000	905077822	1774	1774	1774	1774	0
22	20250421	203900	905077822	1774	1774	1774	1774	0
23	20250421	203800	905077822	1774	1774	1774	1774	0
24	20250421	203700	905077822	1774	1774	1774	1774	0
25	20250421	203600	905077822	1774	1774	1774	1774	0
26	20250421	203500	905077822	1774	1774	1774	1774	0
27	20250421	203400	905077822	1774	1774	1774	1774	0
28	20250421	203300	905077822	1774	1774	1774	1774	0
29	20250421	203200	905077822	1774	1774	1774	1774	0
30	20250421	203100	905077822	1774	1774	1774	1774	0
31	20250421	203000	905077822	1774	1774	1774	1774	0
32	20250421	202900	905077822	1774	1774	1774	1774	2865
33	20250421	202800	905077822	1774	1774	1774	1774	0
34	20250421	202700	905077822	1774	1774	1774	1774	0
35	20250421	202600	905077822	1774	1774	1774	1774	0
36	20250421	202500	905077822	1774	1774	1774	1774	0
37	20250421	202400	905077822	1774	1774	1774	1774	0
38	20250421	202300	905077822	1774	1774	1774	1774	0
39	20250421	202200	905077822	1774	1774	1774	1774	0
40	20250421	202100	905077822	1774	1774	1774	1774	0
41	20250421	202000	905077822	1774	1774	1774	1774	0
42	20250421	201900	905077822	1774	1774	1774	1774	0
43	20250421	201800	905077822	1774	1774	1774	1774	0
44	20250421	201700	905077822	1774	1774	1774	1774	0
45	20250421	201600	905077822	1774	1774	1774	1774	0
46	20250421	201500	905077822	1774	1774	1774	1774	0
47	20250421	201400	905077822	1774	1774	1774	1774	0
48	20250421	201300	905077822	1774	1774	1774	1774	0
49	20250421	201200	905077822	1774	1774	1774	1774	0
50	20250421	201100	905077822	1774	1774	1774	1774	0
51	20250421	201000	905077822	1774	1774	1774	1774	0
52	20250421	200900	905077822	1774	1774	1774	1774	0
53	20250421	200800	905077822	1774	1774	1774	1774	0
54	20250421	200700	905077822	1774	1774	1774	1774	0
55	20250421	200600	905077822	1774	1774	1774	1774	0
56	20250421	200500	905077822	1774	1774	1774	1774	0
57	20250421	200400	905077822	1774	1774	1774	1774	0
58	20250421	200300	905077822	1774	1774	1774	1774	0
59	20250421	200200	905077822	1774	1774	1774	1774	0
60	20250421	200100	905077822	1774	1774	1774	1774	0
61	20250421	200000	905077822	1774	1774	1774	1774	0
62	20250421	195900	905077822	1774	1774	1774	1774	2865
63	20250421	195800	905077822	1774	1774	1774	1774	0
64	20250421	195700	905077822	1774	1774	1774	1774	0
65	20250421	195600	905077822	1774	1774	1774	1774	0
66	20250421	195500	905077822	1774	1774	1774	1774	0
67	20250421	195400	905077822	1774	1774	1774	1774	0
68	20250421	195300	905077822	1774	1774	1774	1774	0
69	20250421	195200	905077822	1774	1774	1774	1774	0
70	20250421	195100	905077822	1774	1774	1774	1774	0
71	20250421	195000	905077822	1774	1774	1774	1774	0
72	20250421	194900	905077822	1774	1774	1774	1774	0
73	20250421	194800	905077822	1774	1774	1774	1774	0
74	20250421	194700	905077822	1774	1774	1774	1774	0
75	20250421	194600	905077822	1774	1774	1774	1774	0
76	20250421	194500	905077822	1774	1774	1774	1774	0
77	20250421	194400	905077822	1774	1774	1774	1774	0
78	20250421	194300	905077822	1774	1774	1774	1774	0
79	20250421	194200	905077822	1774	1774	1774	1774	0
80	20250421	194100	905077822	1774	1774	1774	1774	0
81	20250421	194000	905077822	1774	1774	1774	1774	0
82	20250421	193900	905077822	1774	1774	1774	1774	0
83	20250421	193800	905077822	1774	1774	1774	1774	0
84	20250421	193700	905077822	1774	1774	1774	1774	0
85	20250421	193600	905077822	1774	1774	1774	1774	0
86	20250421	193500	905077822	1774	1774	1774	1774	0
87	20250421	193400	905077822	1774	1774	1774	1774	0
88	20250421	193300	905077822	1774	1774	1774	1774	0
89	20250421	193200	905077822	1774	1774	1774	1774	0
90	20250421	193100	905077822	1774	1774	1774	1774	0
91	20250421	193000	905077822	1774	1774	1774	1774	0
92	20250421	192900	905077822	1774	1774	1774	1774	2865
93	20250421	192800	905077822	1774	1774	1774	1774	0
94	20250421	192700	905077822	1774	1774	1774	1774	0
95	20250421	192600	905077822	1774	1774	1774	1774	0
96	20250421	192500	905077822	1774	1774	1774	1774	0
97	20250421	192400	905077822	1774	1774	1774	1774	0
98	20250421	192300	905077822	1774	1774	1774	1774	0
99	20250421	192200	905077822	1774	1774	1774	1774	0
100	20250421	192100	905077822	1774	1774	1774	1774	0
101	20250421	192000	905077822	1774	1774	1774	1774	0
102	20250421	191900	905077822	1774	1774	1774	1774	0
103	20250421	191800	905077822	1774	1774	1774	1774	0
104	20250421	191700	905077822	1774	1774	1774	1774	0
105	20250421	191600	905077822	1774	1774	1774	1774	0
106	20250421	191500	905077822	1774	1774	1774	1774	0
107	20250421	191400	905077822	1774	1774	1774	1774	0
108	20250421	191300	905077822	1774	1774	1774	1774	0
109	20250421	191200	905077822	1774	1774	1774	1774	0
110	20250421	191100	905077822	1774	1774	1774	1774	0
111	20250421	191000	905077822	1774	1774	1774	1774	0
112	20250421	190900	905077822	1774	1774	1774	1774	0
113	20250421	190800	905077822	1774	1774	1774	1774	0
114	20250421	190700	905077822	1774	1774	1774	1774	0
115	20250421	190600	905077822	1774	1774	1774	1774	0
116	20250421	190500	905077822	1774	1774	1774	1774	0
117	20250421	190400	905077822	1774	1774	1774	1774	0
118	20250421	190300	905077822	1774	1774	1774	1774	0
119	20250421	190200	905077822	1774	1774	1774	1774	0
120	20250421	190100	905077822	1774	1774	1774	1774	0
121	20250421	190000	905077822	1774	1774	1774	1774	0
122	20250421	185900	905077822	1774	1774	1774	1774	2865
123	20250421	185800	905077822	1774	1774	1774	1774	0
124	20250421	185700	905077822	1774	1774	1774	1774	0
125	20250421	185600	905077822	1774	1774	1774	1774	0
126	20250421	185500	905077822	1774	1774	1774	1774	0
127	20250421	185400	905077822	1774	1774	1774	1774	0
128	20250421	185300	905077822	1774	1774	1774	1774	0
129	20250421	185200	905077822	1774	1774	1774	1774	0
130	20250421	185100	905077822	1774	1774	1774	1774	0
131	20250421	185000	905077822	1774	1774	1774	1774	0
132	20250421	184900	905077822	1774	1774	1774	1774	0
133	20250421	184800	905077822	1774	1774	1774	1774	0
134	20250421	184700	905077822	1774	1774	1774	1774	0
135	20250421	184600	905077822	1774	1774	1774	1774	0
136	20250421	184500	905077822	1774	1774	1774	1774	0
137	20250421	184400	905077822	1774	1774	1774	1774	0
138	20250421	184300	905077822	1774	1774	1774	1774	0
139	20250421	184200	905077822	1774	1774	1774	1774	0
140	20250421	184100	905077822	1774	1774	1774	1774	0
141	20250421	184000	905077822	1774	1774	1774	1774	0
142	20250421	183900	905077822	1774	1774	1774	1774	0
143	20250421	183800	905077822	1774	1774	1774	1774	0
144	20250421	183700	905077822	1774	1774	1774	1774	0
145	20250421	183600	905077822	1774	1774	1774	1774	0
146	20250421	183500	905077822	1774	1774	1774	1774	0
147	20250421	183400	905077822	1774	1774	1774	1774	0
148	20250421	183300	905077822	1774	1774	1774	1774	0
149	20250421	183200	905077822	1774	1774	1774	1774	0
150	20250421	183100	905077822	1774	1774	1774	1774	0
151	20250421	183000	905077822	1774	1774	1774	1774	0
152	20250421	182900	905077822	1774	1774	1774	1774	2865
153	20250421	182800	905077822	1774	1774	1774	1774	0
154	20250421	182700	905077822	1774	1774	1774	1774	0
155	20250421	182600	905077822	1774	1774	1774	1774	0
156	20250421	182500	905077822	1774	1774	1774	1774	0
157	20250421	182400	905077822	1774	1774	1774	1774	0
158	20250421	182300	905077822	1774	1774	1774	1774	0
159	20250421	182200	905077822	1774	1774	1774	1774	0
160	20250421	182100	905077822	1774	1774	1774	1774	0
161	20250421	182000	905077822	1774	1774	1774	1774	0
162	20250421	181900	905077822	1774	1774	1774	1774	0
163	20250421	181800	905077822	1774	1774	1774	1774	0
164	20250421	181700	905077822	1774	1774	1774	1774	0
165	20250421	181600	905077822	1774	1774	1774	1774	0
166	20250421	181500	905077822	1774	1774	1774	1774	0
167	20250421	181400	905077822	1774	1774	1774	1774	0
168	20250421	181300	905077822	1774	1774	1774	1774	0
169	20250421	181200	905077822	1774	1774	1774	1774	0
170	20250421	181100	905077822	1774	1774	1774	1774	0
171	20250421	181000	905077822	1774	1774	1774	1774	0
172	20250421	180900	905077822	1774	1774	1774	1774	0
173	20250421	180800	905077822	1774	1774	1774	1774	0
174	20250421	180700	905077822	1774	1774	1774	1774	0
175	20250421	180600	905077822	1774	1774	1774	1774	0
176	20250421	180500	905077822	1774	1774	1774	1774	0
177	20250421	180400	905077822	1774	1774	1774	1774	0
178	20250421	180300	905077822	1774	1774	1774	1774	0
179	20250421	180200	905077822	1774	1774	1774	1774	0
180	20250421	180100	905077822	1774	1774	1774	1774	0
181	20250421	180000	905077822	1774	1774	1774	1774	0
182	20250421	175900	905077822	1774	1774	1774	1774	2865
183	20250421	175800	905077822	1774	1774	1774	1774	0
184	20250421	175700	905077822	1774	1774	1774	1774	0
185	20250421	175600	905077822	1774	1774	1774	1774	0
186	20250421	175500	905077822	1774	1774	1774	1774	0
187	20250421	175400	905077822	1774	1774	1774	1774	0
188	20250421	175300	905077822	1774	1774	1774	1774	0
189	20250421	175200	905077822	1774	1774	1774	1774	0
190	20250421	175100	905077822	1774	1774	1774	1774	0
191	20250421	175000	905077822	1774	1774	1774	1774	0
192	20250421	174900	905077822	1774	1774	1774	1774	0
193	20250421	174800	905077822	1774	1774	1774	1774	0
194	20250421	174700	905077822	1774	1774	1774	1774	0
195	20250421	174600	905077822	1774	1774	1774	1774	0
196	20250421	174500	905077822	1774	1774	1774	1774	0
197	20250421	174400	905077822	1774	1774	1774	1774	0
198	20250421	174300	905077822	1774	1774	1774	1774	0
199	20250421	174200	905077822	1774	1774	1774	1774	0
200	20250421	174100	905077822	1774	1774	1774	1774	0
201	20250421	174000	905077822	1774	1774	1774	1774	0
202	20250421	173900	905077822	1774	1774	1774	1774	0
203	20250421	173800	905077822	1774	1774	1774	1774	0
204	20250421	173700	905077822	1774	1774	1774	1774	0
205	20250421	173600	905077822	1774	1774	1774	1774	0
206	20250421	173500	905077822	1774	1774	1774	1774	0
207	20250421	173400	905077822	1774	1774	1774	1774	0
208	20250421	173300	905077822	1774	1774	1774	1774	0
209	20250421	173200	905077822	1774	1774	1774	1774	0
210	20250421	173100	905077822	1774	1774	1774	1774	0
211	20250421	173000	905077822	1774	1774	1774	1774	0
212	20250421	172900	905077822	1774	1774	1774	1774	2865
213	20250421	172800	905077822	1774	1774	1774	1774	0
214	20250421	172700	905077822	1774	1774	1774	1774	0
215	20250421	172600	905077822	1774	1774	1774	1774	0
216	20250421	172500	905077822	1774	1774	1774	1774	0
217	20250421	172400	905077822	1774	1774	1774	1774	0
218	20250421	172300	905077822	1774	1774	1774	1774	0
219	20250421	172200	905077822	1774	1774	1774	1774	0
220	20250421	172100	905077822	1774	1774	1774	1774	0
221	20250421	172000	905077822	1774	1774	1774	1774	0
222	20250421	171900	905077822	1774	1774	1774	1774	0
223	20250421	171800	905077822	1774	1774	1774	1774	0
224	20250421	171700	905077822	1774	1774	1774	1774	0
225	20250421	171600	905077822	1774	1774	1774	1774	0
226	20250421	171500	905077822	1774	1774	1774	1774	0
227	20250421	171400	905077822	1774	1774	1774	1774	0
228	20250421	171300	905077822	1774	1774	1774	1774	0
229	20250421	171200	905077822	1774	1774	1774	1774	0
230	20250421	171100	905077822	1774	1774	1774	1774	0
231	20250421	171000	905077822	1774	1774	1774	1774	0
232	20250421	170900	905077822	1774	1774	1774	1774	0
233	20250421	170800	905077822	1774	1774	1774	1774	0
234	20250421	170700	905077822	1774	1774	1774	1774	0
235	20250421	170600	905077822	1774	1774	1774	1774	0
236	20250421	170500	905077822	1774	1774	1774	1774	0
237	20250421	170400	905077822	1774	1774	1774	1774	0
238	20250421	170300	905077822	1774	1774	1774	1774	0
239	20250421	170200	905077822	1774	1774	1774	1774	0
240	20250421	170100	905077822	1774	1774	1774	1774	0
241	20250421	170000	905077822	1774	1774	1774	1774	0
242	20250421	165900	905077822	1774	1774	1774	1774	2865
243	20250421	165800	905077822	1774	1774	1774	1774	0
244	20250421	165700	905077822	1774	1774	1774	1774	0
245	20250421	165600	905077822	1774	1774	1774	1774	0
246	20250421	165500	905077822	1774	1774	1774	1774	0
247	20250421	165400	905077822	1774	1774	1774	1774	0
248	20250421	165300	905077822	1774	1774	1774	1774	0
249	20250421	165200	905077822	1774	1774	1774	1774	0
250	20250421	165100	905077822	1774	1774	1774	1774	0
251	20250421	165000	905077822	1774	1774	1774	1774	0
252	20250421	164900	905077822	1774	1774	1774	1774	0
253	20250421	164800	905077822	1774	1774	1774	1774	0
254	20250421	164700	905077822	1774	1774	1774	1774	0
255	20250421	164600	905077822	1774	1774	1774	1774	0
256	20250421	164500	905077822	1774	1774	1774	1774	0
257	20250421	164400	905077822	1774	1774	1774	1774	0
258	20250421	164300	905077822	1774	1774	1774	1774	0
259	20250421	164200	905077822	1774	1774	1774	1774	0
260	20250421	164100	905077822	1774	1774	1774	1774	0
261	20250421	164000	905077822	1774	1774	1774	1774	0
262	20250421	163900	905077822	1774	1774	1774	1774	0
263	20250421	163800	905077822	1774	1774	1774	1774	0
264	20250421	163700	905077822	1774	1774	1774	1774	0
265	20250421	163600	905077822	1774	1774	1774	1774	0
266	20250421	163500	905077822	1774	1774	1774	1774	0
267	20250421	163400	905077822	1774	1774	1774	1774	0
268	20250421	163300	905077822	1774	1774	1774	1774	0
269	20250421	163200	905077822	1774	1774	1774	1774	0
270	20250421	163100	905077822	1774	1774	1774	1774	0
271	20250421	163000	905077822	1774	1774	1774	1774	0
272	20250421	162900	905077822	1774	1774	1774	1774	2865
273	20250421	162800	905077822	1774	1774	1774	1774	0
274	20250421	162700	905077822	1774	1774	1774	1774	0
275	20250421	162600	905077822	1774	1774	1774	1774	0
276	20250421	162500	905077822	1774	1774	1774	1774	0
277	20250421	162400	905077822	1774	1774	1774	1774	0
278	20250421	162300	905077822	1774	1774	1774	1774	0
279	20250421	162200	905077822	1774	1774	1774	1774	0
280	20250421	162100	905077822	1774	1774	1774	1774	0
281	20250421	162000	905077822	1774	1774	1774	1774	0
282	20250421	161900	905077822	1774	1774	1774	1774	0
283	20250421	161800	905077822	1774	1774	1774	1774	0
284	20250421	161700	905077822	1774	1774	1774	1774	0
285	20250421	161600	905077822	1774	1774	1774	1774	0
286	20250421	161500	905077822	1774	1774	1774	1774	0
287	20250421	161400	905077822	1774	1774	1774	1774	0
288	20250421	161300	905077822	1774	1774	1774	1774	0
289	20250421	161200	905077822	1774	1774	1774	1774	0
290	20250421	161100	905077822	1774	1774	1774	1774	0
291	20250421	161000	905077822	1774	1774	1774	1774	0
292	20250421	160900	905077822	1774	1774	1774	1774	0
293	20250421	160800	905077822	1774	1774	1774	1774	0
294	20250421	160700	905077822	1774	1774	1774	1774	0
295	20250421	160600	905077822	1774	1774	1774	1774	0
296	20250421	160500	905077822	1774	1774	1774	1774	0
297	20250421	160400	905077822	1774	1774	1774	1774	0
298	20250421	160300	905077822	1774	1774	1774	1774	0
299	20250421	160200	905077822	1774	1774	1774	1774	0
300	20250421	160100	905077822	1774	1774	1774	1774	0
301	20250421	160000	905077822	1774	1774	1774	1774	0
302	20250421	155900	905077822	1774	1774	1774	1774	2865
303	20250421	155800	905077822	1774	1774	1774	1774	0
304	20250421	155700	905077822	1774	1774	1774	1774	0
305	20250421	155600	905077822	1774	1774	1774	1774	0
306	20250421	155500	905077822	1774	1774	1774	1774	0
307	20250421	155400	905077822	1774	1774	1774	1774	0
308	20250421	155300	905077822	1774	1774	1774	1774	0
309	20250421	155200	905077822	1774	1774	1774	1774	0
310	20250421	155100	905077822	1774	1774	1774	1774	0
311	20250421	155000	905077822	1774	1774	1774	1774	0
312	20250421	154900	905077822	1774	1774	1774	1774	0
313	20250421	154800	905077822	1774	1774	1774	1774	0
314	20250421	154700	905077822	1774	1774	1774	1774	0
315	20250421	154600	905077822	1774	1774	1774	1774	0
316	20250421	154500	905077822	1774	1774	1774	1774	0
317	20250421	154400	905077822	1774	1774	1774	1774	0
318	20250421	154300	905077822	1774	1774	1774	1774	0
319	20250421	154200	905077822	1774	1774	1774	1774	0
320	20250421	154100	905077822	1774	1774	1774	1774	0
321	20250421	154000	905077822	1774	1774	1774	1774	0
322	20250421	153900	905077822	1774	1774	1774	1774	0
323	20250421	153800	905077822	1774	1774	1774	1774	0
324	20250421	153700	905077822	1774	1774	1774	1774	0
325	20250421	153600	905077822	1774	1774	1774	1774	0
326	20250421	153500	905077822	1774	1774	1774	1774	0
327	20250421	153400	905077822	1774	1774	1774	1774	0
328	20250421	153300	905077822	1774	1774	1774	1774	0
329	20250421	153200	905077822	1774	1774	1774	1774	0
330	20250421	153100	905077822	1774	1774	1774	1774	0
331	20250421	153000	905077822	1774	1774	1774	1774	2865
332	20250421	152900	899995312	1774	1774	1774	1774	0
333	20250421	152800	899995312	1774	1774	1774	1774	0
334	20250421	152700	899995312	1774	1774	1774	1774	0
335	20250421	152600	899995312	1774	1774	1774	1774	0
336	20250421	152500	899995312	1774	1774	1774	1774	0
337	20250421	152400	899995312	1774	1774	1774	1774	0
338	20250421	152300	899995312	1774	1774	1774	1774	0
339	20250421	152200	899995312	1774	1774	1774	1774	0
340	20250421	152100	899995312	1774	1774	1774	1774	0
341	20250421	152000	899995312	1774	1774	1774	1774	0
342	20250421	151900	899995312	1774	1772	1774	1771	3423
343	20250421	151800	893929658	1774	1772	1774	1772	1175
344	20250421	151700	891847206	1774	1774	1774	1774	517
345	20250421	151600	890930048	1774	1774	1774	1774	1159
346	20250421	151500	888873982	1775	1775	1775	1775	1687
347	20250421	151400	885879557	1775	1776	1776	1775	550
348	20250421	151300	884902863	1775	1775	1775	1775	189
349	20250421	151200	884567388	1772	1772	1772	1772	0
350	20250421	151100	884567388	1772	1773	1773	1771	2121
351	20250421	151000	880808708	1773	1777	1777	1773	2731
352	20250421	150900	875962031	1778	1780	1780	1778	845
353	20250421	150800	874457935	1780	1780	1780	1778	457
354	20250421	150700	873645075	1780	1780	1780	1780	8
355	20250421	150600	873630835	1780	1780	1780	1780	492
356	20250421	150500	872755075	1780	1780	1780	1780	0
357	20250421	150400	872755075	1780	1780	1780	1780	68
358	20250421	150300	872634035	1779	1779	1779	1779	830
359	20250421	150200	871157465	1781	1781	1781	1780	2289
360	20250421	150100	867081797	1781	1781	1781	1781	0
361	20250421	150000	867081797	1781	1781	1781	1781	0
362	20250421	145900	867081797	1781	1780	1781	1780	2480
363	20250421	145800	862665717	1779	1777	1779	1777	1856
364	20250421	145700	859366705	1775	1774	1775	1774	243
365	20250421	145600	858935381	1773	1773	1773	1773	0
366	20250421	145500	858935381	1773	1775	1775	1773	1571
367	20250421	145400	856147813	1775	1775	1775	1775	200
368	20250421	145300	855792813	1775	1775	1775	1775	352
369	20250421	145200	855168013	1776	1777	1777	1776	780
370	20250421	145100	853782433	1777	1776	1777	1776	1341
371	20250421	145000	851400650	1776	1775	1776	1775	334
372	20250421	144900	850807478	1776	1776	1776	1776	8
373	20250421	144800	850793270	1776	1776	1776	1776	159
374	20250421	144700	850510886	1775	1775	1775	1775	0
375	20250421	144600	850510886	1775	1775	1775	1775	0
376	20250421	144500	850510886	1775	1775	1775	1775	151
377	20250421	144400	850242861	1775	1775	1775	1775	0
378	20250421	144300	850242861	1775	1777	1777	1775	621
379	20250421	144200	849139965	1777	1777	1777	1777	5
380	20250421	144100	849131080	1776	1777	1777	1776	212
381	20250421	144000	848754556	1777	1778	1781	1777	131
382	20250421	143900	848521435	1777	1777	1777	1777	0
383	20250421	143800	848521435	1777	1777	1777	1777	400
384	20250421	143700	847810635	1777	1777	1777	1777	602
385	20250421	143600	846740881	1777	1777	1777	1777	0
386	20250421	143500	846740881	1777	1777	1777	1777	26
387	20250421	143400	846694679	1778	1778	1778	1778	480
388	20250421	143300	845841239	1781	1781	1781	1781	0
389	20250421	143200	845841239	1781	1781	1781	1781	9
390	20250421	143100	845825210	1781	1778	1781	1778	1703
391	20250421	143000	842792484	1779	1779	1779	1779	556
392	20250421	142900	841803360	1778	1778	1778	1778	0
393	20250421	142800	841803360	1778	1778	1778	1778	0
394	20250421	142700	841803360	1778	1778	1778	1778	412
395	20250421	142600	841070824	1776	1776	1777	1776	1363
396	20250421	142500	838650101	1776	1776	1776	1776	1
397	20250421	142400	838648325	1776	1776	1776	1776	39
398	20250421	142300	838579061	1776	1776	1776	1776	11
399	20250421	142200	838559525	1776	1775	1776	1775	16
400	20250421	142100	838531119	1775	1775	1775	1775	0
401	20250421	142000	838531119	1775	1774	1775	1774	650
402	20250421	141900	837377929	1774	1774	1774	1774	0
403	20250421	141800	837377929	1774	1774	1774	1774	60
404	20250421	141700	837271489	1774	1774	1774	1774	0
405	20250421	141600	837271489	1774	1775	1775	1774	3176
406	20250421	141500	831636367	1775	1775	1775	1775	3
407	20250421	141400	831631042	1775	1775	1775	1775	19
408	20250421	141300	831597317	1775	1775	1775	1775	502
409	20250421	141200	830706267	1775	1776	1776	1775	263
410	20250421	141100	830239180	1776	1776	1776	1776	5
411	20250421	141000	830230300	1775	1775	1775	1775	0
412	20250421	140900	830230300	1775	1775	1775	1775	0
413	20250421	140800	830230300	1775	1775	1775	1775	0
414	20250421	140700	830230300	1775	1775	1775	1775	0
415	20250421	140600	830230300	1775	1775	1775	1775	157
416	20250421	140500	829951625	1775	1775	1775	1775	2
417	20250421	140400	829948075	1774	1775	1775	1774	126
418	20250421	140300	829724432	1775	1777	1777	1775	912
419	20250421	140200	828105308	1777	1777	1777	1777	30
420	20250421	140100	828051998	1777	1777	1777	1777	0
421	20250421	140000	828051998	1777	1777	1777	1777	0
422	20250421	135900	828051998	1777	1777	1777	1777	5
423	20250421	135800	828043113	1777	1778	1778	1776	1044
424	20250421	135700	826188657	1778	1778	1778	1776	2234
425	20250421	135600	822218976	1780	1780	1780	1779	533
426	20250421	135500	821270387	1780	1780	1780	1780	134
427	20250421	135400	821031867	1780	1781	1781	1780	910
428	20250421	135300	819412024	1781	1781	1781	1781	62
429	20250421	135200	819301602	1781	1781	1781	1781	442
430	20250421	135100	818514400	1781	1781	1781	1781	0
431	20250421	135000	818514400	1781	1781	1781	1781	0
432	20250421	134900	818514400	1781	1781	1781	1781	0
433	20250421	134800	818514400	1781	1781	1781	1781	603
434	20250421	134700	817440457	1781	1782	1782	1781	292
435	20250421	134600	816920237	1783	1783	1783	1782	310
436	20250421	134500	816367573	1782	1786	1786	1782	105
437	20250421	134400	816180063	1782	1782	1786	1782	449
438	20250421	134300	815379929	1782	1782	1782	1782	0
439	20250421	134200	815379929	1782	1782	1782	1782	6
440	20250421	134100	815369237	1780	1780	1780	1780	7
441	20250421	134000	815356777	1780	1780	1780	1780	6239
442	20250421	133900	804251357	1780	1785	1785	1780	34
443	20250421	133800	804190672	1785	1785	1785	1785	1
444	20250421	133700	804188887	1785	1782	1785	1782	1309
445	20250421	133600	801853619	1782	1781	1782	1781	1115
446	20250421	133500	799867208	1777	1778	1778	1777	281
447	20250421	133400	799367771	1777	1777	1777	1777	50
448	20250421	133300	799278921	1776	1776	1776	1776	0
449	20250421	133200	799278921	1776	1776	1776	1776	717
450	20250421	133100	798005529	1776	1776	1776	1776	0
451	20250421	133000	798005529	1776	1777	1777	1776	1032
452	20250421	132900	796172465	1780	1780	1780	1780	1738
453	20250421	132800	793078825	1780	1780	1780	1780	0
454	20250421	132700	793078825	1780	1780	1780	1780	14
455	20250421	132600	793053905	1780	1777	1780	1777	1248
456	20250421	132500	790834151	1777	1777	1777	1777	0
457	20250421	132400	790834151	1777	1777	1777	1777	0
458	20250421	132300	790834151	1777	1777	1777	1777	550
459	20250421	132200	789856801	1776	1776	1776	1776	0
460	20250421	132100	789856801	1776	1776	1776	1776	0
461	20250421	132000	789856801	1776	1777	1777	1776	1000
462	20250421	131900	788080301	1776	1776	1776	1776	101
463	20250421	131800	787900925	1776	1776	1776	1776	400
464	20250421	131700	787190525	1775	1774	1775	1774	1222
465	20250421	131600	785021493	1774	1774	1774	1774	100
466	20250421	131500	784844093	1773	1773	1773	1773	100
467	20250421	131400	784666793	1772	1772	1772	1772	282
468	20250421	131300	784167089	1773	1773	1773	1773	10
469	20250421	131200	784149359	1770	1770	1770	1770	0
470	20250421	131100	784149359	1770	1770	1770	1770	2
471	20250421	131000	784145819	1770	1770	1770	1770	1
472	20250421	130900	784144049	1770	1770	1770	1770	83
473	20250421	130800	783997139	1770	1770	1770	1770	45
474	20250421	130700	783917489	1770	1775	1775	1770	25
475	20250421	130600	783873214	1775	1775	1775	1775	25
476	20250421	130500	783828839	1776	1775	1776	1775	29
477	20250421	130400	783777336	1775	1775	1775	1775	300
478	20250421	130300	783244836	1775	1775	1775	1775	13
479	20250421	130200	783221761	1775	1766	1775	1766	61
480	20250421	130100	783114026	1766	1767	1767	1765	1099
481	20250421	130000	781174083	1767	1769	1769	1767	1234
482	20250421	125900	778992535	1769	1771	1771	1769	1058
483	20250421	125800	777120311	1776	1776	1776	1776	1
484	20250421	125700	777118535	1771	1771	1771	1771	0
485	20250421	125600	777118535	1771	1771	1771	1771	0
486	20250421	125500	777118535	1771	1770	1771	1770	376
487	20250421	125400	776453009	1770	1770	1770	1770	2000
488	20250421	125300	772913009	1770	1770	1770	1770	986
489	20250421	125200	771167789	1776	1776	1776	1776	986
490	20250421	125100	769416653	1776	1776	1776	1776	0
491	20250421	125000	769416653	1776	1772	1776	1770	3066
492	20250421	124900	763985682	1777	1777	1777	1777	0
493	20250421	124800	763985682	1777	1775	1777	1772	1176
494	20250421	124700	761901278	1775	1775	1775	1775	1125
495	20250421	124600	759904403	1775	1773	1775	1773	124
496	20250421	124500	759684351	1772	1772	1772	1772	100
497	20250421	124400	759507151	1771	1775	1775	1771	1953
498	20250421	124300	756045606	1775	1777	1777	1775	6
499	20250421	124200	756034954	1777	1777	1777	1777	0
500	20250421	124100	756034954	1777	1777	1777	1777	1007
501	20250421	124000	754245515	1779	1779	1779	1779	0
502	20250421	123900	754245515	1779	1779	1779	1779	10
503	20250421	123800	754227725	1779	1779	1779	1779	610
504	20250421	123700	753142535	1779	1779	1779	1779	11
505	20250421	123600	753122966	1779	1779	1779	1779	0
506	20250421	123500	753122966	1779	1779	1779	1779	285
507	20250421	123400	752615951	1781	1781	1781	1781	0
508	20250421	123300	752615951	1781	1781	1781	1781	11
509	20250421	123200	752596360	1781	1779	1781	1779	970
510	20250421	123100	750870292	1772	1777	1778	1772	646
511	20250421	123000	749721951	1777	1777	1777	1777	145
512	20250421	122900	749464286	1778	1777	1778	1777	293
513	20250421	122800	748943592	1777	1777	1777	1777	408
514	20250421	122700	748218576	1771	1771	1771	1771	50
515	20250421	122600	748130026	1771	1778	1778	1771	1870
516	20250421	122500	744813457	1778	1778	1778	1778	582
517	20250421	122400	743778661	1778	1778	1778	1778	0
518	20250421	122300	743778661	1778	1778	1778	1778	1
519	20250421	122200	743776883	1780	1776	1780	1776	56
520	20250421	122100	743677279	1773	1775	1775	1773	553
521	20250421	122000	742695980	1775	1775	1775	1775	69
522	20250421	121900	742573505	1775	1775	1775	1775	0
523	20250421	121800	742573505	1775	1775	1775	1775	0
524	20250421	121700	742573505	1775	1775	1775	1775	0
525	20250421	121600	742573505	1775	1771	1775	1771	3344
526	20250421	121500	736641992	1771	1771	1771	1771	200
527	20250421	121400	736287792	1770	1773	1773	1770	4865
528	20250421	121300	727673796	1774	1774	1774	1774	0
529	20250421	121200	727673796	1774	1774	1774	1774	21
530	20250421	121100	727636542	1773	1773	1773	1773	0
531	20250421	121000	727636542	1773	1774	1774	1773	1415
532	20250421	120900	725126609	1774	1774	1774	1774	635
533	20250421	120800	724000119	1773	1773	1773	1773	100
534	20250421	120700	723822819	1773	1771	1773	1771	292
535	20250421	120600	723305294	1771	1772	1772	1769	3535
536	20250421	120500	717048746	1771	1771	1771	1771	4292
537	20250421	120400	709447614	1772	1772	1772	1772	600
538	20250421	120300	708384414	1772	1772	1772	1772	611
539	20250421	120200	707301722	1772	1772	1772	1772	2018
540	20250421	120100	703725826	1772	1775	1775	1772	1061
541	20250421	120000	701845331	1775	1777	1777	1775	1832
542	20250421	115900	698592911	1777	1777	1777	1777	560
543	20250421	115800	697597791	1777	1780	1780	1777	4269
544	20250421	115700	690007167	1781	1784	1784	1781	2156
545	20250421	115600	686165878	1782	1782	1782	1782	200
546	20250421	115500	685809478	1784	1784	1784	1784	55
547	20250421	115400	685711358	1784	1786	1786	1784	693
548	20250421	115300	684474996	1786	1785	1786	1785	16
549	20250421	115200	684446435	1785	1784	1785	1784	2022
550	20250421	115100	680838165	1783	1782	1783	1781	2303
551	20250421	115000	676734127	1782	1782	1782	1782	1
552	20250421	114900	676732345	1783	1786	1786	1783	425
553	20250421	114800	675974506	1788	1788	1788	1788	81
554	20250421	114700	675829678	1788	1788	1788	1788	0
555	20250421	114600	675829678	1788	1787	1788	1787	519
556	20250421	114500	674901711	1786	1785	1787	1785	28
557	20250421	114400	674851701	1783	1785	1785	1783	749
558	20250421	114300	673515902	1785	1781	1785	1781	51
559	20250421	114200	673425039	1781	1782	1783	1781	796
560	20250421	114100	672007114	1782	1782	1785	1782	46
561	20250421	114000	671925109	1785	1785	1785	1785	332
562	20250421	113900	671332489	1791	1790	1791	1790	59
563	20250421	113800	671226878	1790	1785	1790	1785	397
564	20250421	113700	670516323	1790	1790	1790	1790	26
565	20250421	113600	670469783	1791	1792	1792	1791	326
566	20250421	113500	669885916	1791	1788	1791	1788	651
567	20250421	113400	668721316	1782	1787	1787	1781	3407
568	20250421	113300	662640692	1787	1787	1787	1786	485
569	20250421	113200	661774361	1790	1797	1797	1790	3090
570	20250421	113100	656239502	1799	1799	1799	1799	0
571	20250421	113000	656239502	1799	1799	1799	1799	4
572	20250421	112900	656232306	1801	1795	1801	1795	3275
573	20250421	112800	650339624	1796	1798	1798	1796	54
574	20250421	112700	650242586	1802	1802	1802	1802	0
575	20250421	112600	650242586	1802	1802	1802	1802	0
576	20250421	112500	650242586	1802	1797	1802	1797	1561
577	20250421	112400	647435019	1800	1800	1800	1800	830
578	20250421	112300	645941019	1800	1802	1802	1800	1927
579	20250421	112200	642469831	1802	1802	1802	1802	26
580	20250421	112100	642422979	1801	1802	1802	1801	143
581	20250421	112000	642165325	1802	1807	1807	1802	1860
582	20250421	111900	638805305	1807	1808	1808	1807	310
583	20250421	111800	638245075	1808	1807	1808	1807	1351
584	20250421	111700	635802568	1807	1800	1807	1800	2126
585	20250421	111600	631963063	1797	1797	1797	1797	896
586	20250421	111500	630352951	1800	1794	1800	1792	4353
587	20250421	111400	622541137	1794	1794	1794	1794	83
588	20250421	111300	622392235	1792	1792	1792	1792	2000
589	20250421	111200	618808235	1792	1792	1792	1792	0
590	20250421	111100	618808235	1792	1792	1792	1792	0
591	20250421	111000	618808235	1792	1785	1792	1785	504
592	20250421	110900	617906875	1785	1778	1785	1778	31
593	20250421	110800	617851547	1780	1780	1780	1780	30
594	20250421	110700	617798147	1777	1777	1777	1777	0
595	20250421	110600	617798147	1777	1779	1779	1776	9151
596	20250421	110500	601536515	1779	1780	1780	1779	870
597	20250421	110400	599988784	1787	1779	1787	1779	502
598	20250421	110300	599095710	1779	1779	1779	1779	0
599	20250421	110200	599095710	1779	1780	1780	1779	539
600	20250421	110100	598136773	1780	1780	1780	1779	478
601	20250421	110000	597286297	1780	1780	1780	1780	1380
602	20250421	105900	594829897	1780	1780	1780	1780	0
603	20250421	105800	594829897	1780	1779	1780	1779	207
604	20250421	105700	594461444	1779	1787	1787	1779	2288
605	20250421	105600	590385828	1779	1787	1787	1779	1590
606	20250421	105500	587545338	1787	1787	1787	1787	1170
607	20250421	105400	585454548	1787	1775	1787	1775	2663
608	20250421	105300	580720964	1784	1775	1784	1775	208
609	20250421	105200	580350085	1770	1785	1785	1770	10001
610	20250421	105100	562583669	1791	1793	1793	1787	5577
611	20250421	105000	552604828	1789	1790	1790	1789	521
612	20250421	104900	551672253	1791	1794	1794	1791	5459
613	20250421	104800	541885196	1794	1794	1794	1794	614
614	20250421	104700	540783680	1794	1794	1794	1794	588
615	20250421	104600	539728808	1794	1795	1795	1794	127
616	20250421	104500	539500870	1793	1794	1794	1793	800
617	20250421	104400	538066420	1793	1804	1804	1793	5552
618	20250421	104300	528071667	1807	1807	1807	1807	29
619	20250421	104200	528019264	1807	1807	1807	1807	941
620	20250421	104100	526318877	1810	1810	1810	1810	0
621	20250421	104000	526318877	1810	1810	1810	1810	6
622	20250421	103900	526308017	1810	1811	1811	1810	2795
623	20250421	103800	521248918	1811	1810	1813	1810	4907
624	20250421	103700	512364981	1803	1810	1810	1803	731
625	20250421	103600	511046638	1810	1810	1810	1810	24
626	20250421	103500	511003198	1810	1810	1810	1810	2001
627	20250421	103400	507381388	1810	1810	1810	1810	2000
628	20250421	103300	503761388	1801	1805	1810	1801	1649
629	20250421	103200	500782238	1805	1804	1805	1804	1300
630	20250421	103100	498435903	1800	1800	1800	1800	51
631	20250421	103000	498344103	1800	1801	1804	1800	1237
632	20250421	102900	496114929	1800	1800	1800	1800	1
633	20250421	102800	496113129	1796	1803	1804	1796	9800
634	20250421	102700	478506283	1803	1803	1803	1803	72
635	20250421	102600	478376467	1803	1800	1803	1800	1779
636	20250421	102500	475169830	1803	1803	1803	1803	50
637	20250421	102400	475079680	1803	1803	1803	1803	90
638	20250421	102300	474917410	1803	1800	1804	1796	4049
639	20250421	102200	467636977	1800	1806	1806	1800	5618
640	20250421	102100	457492463	1810	1807	1810	1806	4845
641	20250421	102000	448735469	1808	1807	1810	1807	703
642	20250421	101900	447463196	1810	1814	1814	1810	4765
643	20250421	101800	438835244	1811	1804	1813	1804	4724
644	20250421	101700	430292967	1804	1805	1807	1804	3247
645	20250421	101600	424428623	1806	1790	1806	1790	10039
646	20250421	101500	406371558	1789	1789	1789	1789	190
647	20250421	101400	406031648	1789	1783	1789	1783	525
648	20250421	101300	405094823	1786	1786	1786	1786	80
649	20250421	101200	404951943	1786	1786	1786	1783	1168
650	20250421	101100	402865901	1786	1782	1786	1782	224
651	20250421	101000	402466017	1780	1780	1780	1780	36
652	20250421	100900	402401937	1785	1778	1785	1778	5459
653	20250421	100800	392676887	1778	1774	1778	1772	301
654	20250421	100700	392143488	1772	1772	1772	1772	894
655	20250421	100600	390559320	1776	1780	1780	1776	3627
656	20250421	100500	384110505	1780	1780	1780	1780	849
657	20250421	100400	382599285	1780	1785	1785	1779	17
658	20250421	100300	382569028	1785	1785	1785	1785	2232
659	20250421	100200	378584908	1779	1778	1784	1778	1902
660	20250421	100100	375198700	1778	1779	1779	1778	1280
661	20250421	100000	372922780	1779	1784	1784	1779	76
662	20250421	095900	372787426	1784	1784	1784	1784	282
663	20250421	095800	372284338	1778	1779	1779	1778	1363
664	20250421	095700	369860272	1783	1779	1783	1779	11
665	20250421	095600	369840663	1779	1780	1780	1779	27
666	20250421	095500	369792625	1778	1785	1785	1778	767
667	20250421	095400	368428279	1786	1786	1786	1786	0
668	20250421	095300	368428279	1786	1779	1786	1779	541
669	20250421	095200	367463488	1786	1787	1787	1786	954
670	20250421	095100	365758700	1787	1787	1787	1787	78
671	20250421	095000	365619314	1787	1777	1789	1777	2524
672	20250421	094900	361126980	1777	1772	1779	1772	1517
673	20250421	094800	358436954	1779	1774	1780	1773	3949
674	20250421	094700	351434979	1773	1782	1782	1773	8901
675	20250421	094600	335605293	1782	1783	1790	1782	2203
676	20250421	094500	331677668	1783	1784	1789	1783	2278
677	20250421	094400	327609587	1785	1790	1790	1785	3330
678	20250421	094300	321653382	1790	1796	1796	1790	123
679	20250421	094200	321433074	1795	1789	1795	1789	1012
680	20250421	094100	319617733	1790	1790	1790	1790	0
681	20250421	094000	319617733	1790	1785	1794	1785	3429
682	20250421	093900	313481837	1781	1781	1781	1781	2
683	20250421	093800	313478275	1787	1787	1787	1787	0
684	20250421	093700	313478275	1787	1787	1787	1787	20
685	20250421	093600	313442535	1781	1788	1789	1781	2034
686	20250421	093500	309818204	1789	1789	1789	1788	87
687	20250421	093400	309662567	1782	1789	1789	1780	7827
688	20250421	093300	295694294	1789	1795	1796	1787	1751
689	20250421	093200	292563035	1796	1793	1796	1790	5620
690	20250421	093100	282496114	1793	1794	1801	1793	4659
691	20250421	093000	274136874	1794	1800	1803	1794	6150
692	20250421	092900	263084813	1803	1807	1807	1803	1059
693	20250421	092800	261172766	1808	1809	1809	1808	110
694	20250421	092700	260973854	1809	1808	1809	1808	72
695	20250421	092600	260843630	1800	1803	1810	1800	5073
696	20250421	092500	251682527	1803	1803	1803	1803	0
697	20250421	092400	251682527	1803	1808	1808	1803	748
698	20250421	092300	250333445	1810	1800	1810	1798	2490
699	20250421	092200	245851623	1800	1800	1801	1800	639
700	20250421	092100	244701262	1800	1801	1801	1800	6419
701	20250421	092000	233146191	1801	1808	1811	1800	4200
702	20250421	091900	225582620	1806	1800	1806	1800	1686
703	20250421	091800	222547076	1800	1795	1800	1795	2162
704	20250421	091700	218662728	1796	1826	1826	1796	11910
705	20250421	091600	197128765	1825	1820	1826	1813	14879
706	20250421	091500	170005215	1824	1823	1826	1808	7268
707	20250421	091400	156791067	1827	1787	1827	1787	14650
708	20250421	091300	130242282	1790	1780	1790	1780	2725
709	20250421	091200	125384947	1781	1780	1781	1780	751
710	20250421	091100	124047417	1780	1779	1780	1777	3422
711	20250421	091000	117960030	1777	1775	1779	1775	1553
712	20250421	090900	115201957	1776	1781	1781	1775	14277
713	20250421	090800	89835870	1783	1796	1804	1782	5634
714	20250421	090700	79739563	1796	1809	1810	1795	9080
715	20250421	090600	63354712	1801	1799	1812	1796	6560
716	20250421	090500	51515336	1800	1792	1800	1792	4171
717	20250421	090400	44018095	1793	1792	1793	1788	5580
718	20250421	090300	34020505	1792	1772	1796	1772	5912
719	20250421	090200	23447683	1771	1772	1781	1771	1734
720	20250421	090100	20375531	1781	1785	1789	1770	3827
721	20250421	090000	13575264	1789	1795	1795	1775	7542