KissMeData/010420/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	183900	196338509	1890	1890	1890	1890	524
3	20250421	183800	196338509	1890	1890	1890	1890	0
4	20250421	183700	196338509	1890	1890	1890	1890	0
5	20250421	183600	196338509	1890	1890	1890	1890	0
6	20250421	183500	196338509	1890	1890	1890	1890	0
7	20250421	183400	196338509	1890	1890	1890	1890	0
8	20250421	183300	196338509	1890	1890	1890	1890	0
9	20250421	183200	196338509	1890	1890	1890	1890	0
10	20250421	183100	196338509	1890	1890	1890	1890	0
11	20250421	183000	196338509	1890	1890	1890	1890	0
12	20250421	182900	196338509	1890	1890	1890	1890	0
13	20250421	182800	196338509	1890	1890	1890	1890	0
14	20250421	182700	196338509	1890	1890	1890	1890	0
15	20250421	182600	196338509	1890	1890	1890	1890	0
16	20250421	182500	196338509	1890	1890	1890	1890	0
17	20250421	182400	196338509	1890	1890	1890	1890	0
18	20250421	182300	196338509	1890	1890	1890	1890	0
19	20250421	182200	196338509	1890	1890	1890	1890	0
20	20250421	182100	196338509	1890	1890	1890	1890	0
21	20250421	182000	196338509	1890	1890	1890	1890	0
22	20250421	181900	196338509	1890	1890	1890	1890	0
23	20250421	181800	196338509	1890	1890	1890	1890	0
24	20250421	181700	196338509	1890	1890	1890	1890	0
25	20250421	181600	196338509	1890	1890	1890	1890	0
26	20250421	181500	196338509	1890	1890	1890	1890	0
27	20250421	181400	196338509	1890	1890	1890	1890	0
28	20250421	181300	196338509	1890	1890	1890	1890	0
29	20250421	181200	196338509	1890	1890	1890	1890	0
30	20250421	181100	196338509	1890	1890	1890	1890	0
31	20250421	181000	196338509	1890	1890	1890	1890	0
32	20250421	180900	196338509	1890	1890	1890	1890	524
33	20250421	180800	196338509	1890	1890	1890	1890	0
34	20250421	180700	196338509	1890	1890	1890	1890	0
35	20250421	180600	196338509	1890	1890	1890	1890	0
36	20250421	180500	196338509	1890	1890	1890	1890	0
37	20250421	180400	196338509	1890	1890	1890	1890	0
38	20250421	180300	196338509	1890	1890	1890	1890	0
39	20250421	180200	196338509	1890	1890	1890	1890	0
40	20250421	180100	196338509	1890	1890	1890	1890	0
41	20250421	180000	196338509	1890	1890	1890	1890	0
42	20250421	175900	196338509	1890	1890	1890	1890	0
43	20250421	175800	196338509	1890	1890	1890	1890	0
44	20250421	175700	196338509	1890	1890	1890	1890	0
45	20250421	175600	196338509	1890	1890	1890	1890	0
46	20250421	175500	196338509	1890	1890	1890	1890	0
47	20250421	175400	196338509	1890	1890	1890	1890	0
48	20250421	175300	196338509	1890	1890	1890	1890	0
49	20250421	175200	196338509	1890	1890	1890	1890	0
50	20250421	175100	196338509	1890	1890	1890	1890	0
51	20250421	175000	196338509	1890	1890	1890	1890	0
52	20250421	174900	196338509	1890	1890	1890	1890	0
53	20250421	174800	196338509	1890	1890	1890	1890	0
54	20250421	174700	196338509	1890	1890	1890	1890	0
55	20250421	174600	196338509	1890	1890	1890	1890	0
56	20250421	174500	196338509	1890	1890	1890	1890	0
57	20250421	174400	196338509	1890	1890	1890	1890	0
58	20250421	174300	196338509	1890	1890	1890	1890	0
59	20250421	174200	196338509	1890	1890	1890	1890	0
60	20250421	174100	196338509	1890	1890	1890	1890	0
61	20250421	174000	196338509	1890	1890	1890	1890	0
62	20250421	173900	196338509	1890	1890	1890	1890	524
63	20250421	173800	196338509	1890	1890	1890	1890	0
64	20250421	173700	196338509	1890	1890	1890	1890	0
65	20250421	173600	196338509	1890	1890	1890	1890	0
66	20250421	173500	196338509	1890	1890	1890	1890	0
67	20250421	173400	196338509	1890	1890	1890	1890	0
68	20250421	173300	196338509	1890	1890	1890	1890	0
69	20250421	173200	196338509	1890	1890	1890	1890	0
70	20250421	173100	196338509	1890	1890	1890	1890	0
71	20250421	173000	196338509	1890	1890	1890	1890	0
72	20250421	172900	196338509	1890	1890	1890	1890	0
73	20250421	172800	196338509	1890	1890	1890	1890	0
74	20250421	172700	196338509	1890	1890	1890	1890	0
75	20250421	172600	196338509	1890	1890	1890	1890	0
76	20250421	172500	196338509	1890	1890	1890	1890	0
77	20250421	172400	196338509	1890	1890	1890	1890	0
78	20250421	172300	196338509	1890	1890	1890	1890	0
79	20250421	172200	196338509	1890	1890	1890	1890	0
80	20250421	172100	196338509	1890	1890	1890	1890	0
81	20250421	172000	196338509	1890	1890	1890	1890	0
82	20250421	171900	196338509	1890	1890	1890	1890	0
83	20250421	171800	196338509	1890	1890	1890	1890	0
84	20250421	171700	196338509	1890	1890	1890	1890	0
85	20250421	171600	196338509	1890	1890	1890	1890	0
86	20250421	171500	196338509	1890	1890	1890	1890	0
87	20250421	171400	196338509	1890	1890	1890	1890	0
88	20250421	171300	196338509	1890	1890	1890	1890	0
89	20250421	171200	196338509	1890	1890	1890	1890	0
90	20250421	171100	196338509	1890	1890	1890	1890	0
91	20250421	171000	196338509	1890	1890	1890	1890	0
92	20250421	170900	196338509	1890	1890	1890	1890	524
93	20250421	170800	196338509	1890	1890	1890	1890	0
94	20250421	170700	196338509	1890	1890	1890	1890	0
95	20250421	170600	196338509	1890	1890	1890	1890	0
96	20250421	170500	196338509	1890	1890	1890	1890	0
97	20250421	170400	196338509	1890	1890	1890	1890	0
98	20250421	170300	196338509	1890	1890	1890	1890	0
99	20250421	170200	196338509	1890	1890	1890	1890	0
100	20250421	170100	196338509	1890	1890	1890	1890	0
101	20250421	170000	196338509	1890	1890	1890	1890	0
102	20250421	165900	196338509	1890	1890	1890	1890	0
103	20250421	165800	196338509	1890	1890	1890	1890	0
104	20250421	165700	196338509	1890	1890	1890	1890	0
105	20250421	165600	196338509	1890	1890	1890	1890	0
106	20250421	165500	196338509	1890	1890	1890	1890	0
107	20250421	165400	196338509	1890	1890	1890	1890	0
108	20250421	165300	196338509	1890	1890	1890	1890	0
109	20250421	165200	196338509	1890	1890	1890	1890	0
110	20250421	165100	196338509	1890	1890	1890	1890	0
111	20250421	165000	196338509	1890	1890	1890	1890	0
112	20250421	164900	196338509	1890	1890	1890	1890	0
113	20250421	164800	196338509	1890	1890	1890	1890	0
114	20250421	164700	196338509	1890	1890	1890	1890	0
115	20250421	164600	196338509	1890	1890	1890	1890	0
116	20250421	164500	196338509	1890	1890	1890	1890	0
117	20250421	164400	196338509	1890	1890	1890	1890	0
118	20250421	164300	196338509	1890	1890	1890	1890	0
119	20250421	164200	196338509	1890	1890	1890	1890	0
120	20250421	164100	196338509	1890	1890	1890	1890	0
121	20250421	164000	196338509	1890	1890	1890	1890	0
122	20250421	163900	196338509	1890	1890	1890	1890	524
123	20250421	163800	196338509	1890	1890	1890	1890	0
124	20250421	163700	196338509	1890	1890	1890	1890	0
125	20250421	163600	196338509	1890	1890	1890	1890	0
126	20250421	163500	196338509	1890	1890	1890	1890	0
127	20250421	163400	196338509	1890	1890	1890	1890	0
128	20250421	163300	196338509	1890	1890	1890	1890	0
129	20250421	163200	196338509	1890	1890	1890	1890	0
130	20250421	163100	196338509	1890	1890	1890	1890	0
131	20250421	163000	196338509	1890	1890	1890	1890	0
132	20250421	162900	196338509	1890	1890	1890	1890	0
133	20250421	162800	196338509	1890	1890	1890	1890	0
134	20250421	162700	196338509	1890	1890	1890	1890	0
135	20250421	162600	196338509	1890	1890	1890	1890	0
136	20250421	162500	196338509	1890	1890	1890	1890	0
137	20250421	162400	196338509	1890	1890	1890	1890	0
138	20250421	162300	196338509	1890	1890	1890	1890	0
139	20250421	162200	196338509	1890	1890	1890	1890	0
140	20250421	162100	196338509	1890	1890	1890	1890	0
141	20250421	162000	196338509	1890	1890	1890	1890	0
142	20250421	161900	196338509	1890	1890	1890	1890	0
143	20250421	161800	196338509	1890	1890	1890	1890	0
144	20250421	161700	196338509	1890	1890	1890	1890	0
145	20250421	161600	196338509	1890	1890	1890	1890	0
146	20250421	161500	196338509	1890	1890	1890	1890	0
147	20250421	161400	196338509	1890	1890	1890	1890	0
148	20250421	161300	196338509	1890	1890	1890	1890	0
149	20250421	161200	196338509	1890	1890	1890	1890	0
150	20250421	161100	196338509	1890	1890	1890	1890	0
151	20250421	161000	196338509	1890	1890	1890	1890	0
152	20250421	160900	196338509	1890	1890	1890	1890	524
153	20250421	160800	196338509	1890	1890	1890	1890	0
154	20250421	160700	196338509	1890	1890	1890	1890	0
155	20250421	160600	196338509	1890	1890	1890	1890	0
156	20250421	160500	196338509	1890	1890	1890	1890	0
157	20250421	160400	196338509	1890	1890	1890	1890	0
158	20250421	160300	196338509	1890	1890	1890	1890	0
159	20250421	160200	196338509	1890	1890	1890	1890	0
160	20250421	160100	196338509	1890	1890	1890	1890	0
161	20250421	160000	196338509	1890	1890	1890	1890	0
162	20250421	155900	196338509	1890	1890	1890	1890	0
163	20250421	155800	196338509	1890	1890	1890	1890	0
164	20250421	155700	196338509	1890	1890	1890	1890	0
165	20250421	155600	196338509	1890	1890	1890	1890	0
166	20250421	155500	196338509	1890	1890	1890	1890	0
167	20250421	155400	196338509	1890	1890	1890	1890	0
168	20250421	155300	196338509	1890	1890	1890	1890	0
169	20250421	155200	196338509	1890	1890	1890	1890	0
170	20250421	155100	196338509	1890	1890	1890	1890	0
171	20250421	155000	196338509	1890	1890	1890	1890	0
172	20250421	154900	196338509	1890	1890	1890	1890	0
173	20250421	154800	196338509	1890	1890	1890	1890	0
174	20250421	154700	196338509	1890	1890	1890	1890	0
175	20250421	154600	196338509	1890	1890	1890	1890	0
176	20250421	154500	196338509	1890	1890	1890	1890	0
177	20250421	154400	196338509	1890	1890	1890	1890	0
178	20250421	154300	196338509	1890	1890	1890	1890	0
179	20250421	154200	196338509	1890	1890	1890	1890	0
180	20250421	154100	196338509	1890	1890	1890	1890	0
181	20250421	154000	196338509	1890	1890	1890	1890	0
182	20250421	153900	196338509	1890	1890	1890	1890	524
183	20250421	153800	196338509	1890	1890	1890	1890	0
184	20250421	153700	196338509	1890	1890	1890	1890	0
185	20250421	153600	196338509	1890	1890	1890	1890	0
186	20250421	153500	196338509	1890	1890	1890	1890	0
187	20250421	153400	196338509	1890	1890	1890	1890	0
188	20250421	153300	196338509	1890	1890	1890	1890	0
189	20250421	153200	196338509	1890	1890	1890	1890	0
190	20250421	153100	196338509	1890	1890	1890	1890	0
191	20250421	153000	196338509	1890	1890	1890	1890	524
192	20250421	152900	195348149	1890	1890	1890	1890	0
193	20250421	152800	195348149	1890	1890	1890	1890	0
194	20250421	152700	195348149	1890	1890	1890	1890	0
195	20250421	152600	195348149	1890	1890	1890	1890	0
196	20250421	152500	195348149	1890	1890	1890	1890	0
197	20250421	152400	195348149	1890	1890	1890	1890	0
198	20250421	152300	195348149	1890	1890	1890	1890	0
199	20250421	152200	195348149	1890	1890	1890	1890	0
200	20250421	152100	195348149	1890	1890	1890	1890	0
201	20250421	152000	195348149	1890	1890	1890	1890	0
202	20250421	151900	195348149	1890	1890	1890	1890	0
203	20250421	151800	195348149	1890	1890	1890	1890	50
204	20250421	151700	195253649	1891	1891	1891	1891	0
205	20250421	151600	195253649	1891	1891	1891	1891	1587
206	20250421	151500	192252632	1890	1890	1890	1890	0
207	20250421	151400	192252632	1890	1890	1890	1890	5
208	20250421	151300	192243182	1890	1890	1890	1890	0
209	20250421	151200	192243182	1890	1890	1890	1890	0
210	20250421	151100	192243182	1890	1890	1890	1890	2387
211	20250421	151000	187731752	1891	1891	1891	1891	0
212	20250421	150900	187731752	1891	1891	1891	1891	0
213	20250421	150800	187731752	1891	1891	1891	1891	0
214	20250421	150700	187731752	1891	1891	1891	1891	11
215	20250421	150600	187710951	1890	1890	1890	1890	0
216	20250421	150500	187710951	1890	1890	1890	1890	1000
217	20250421	150400	185820951	1890	1890	1890	1890	50
218	20250421	150300	185726451	1891	1891	1891	1891	0
219	20250421	150200	185726451	1891	1891	1891	1891	0
220	20250421	150100	185726451	1891	1891	1891	1891	0
221	20250421	150000	185726451	1891	1891	1891	1891	92
222	20250421	145900	185552479	1891	1891	1891	1891	0
223	20250421	145800	185552479	1891	1891	1891	1891	0
224	20250421	145700	185552479	1891	1891	1891	1891	0
225	20250421	145600	185552479	1891	1891	1891	1891	0
226	20250421	145500	185552479	1891	1891	1891	1891	0
227	20250421	145400	185552479	1891	1891	1891	1891	1587
228	20250421	145300	182551462	1891	1891	1891	1891	0
229	20250421	145200	182551462	1891	1891	1891	1891	0
230	20250421	145100	182551462	1891	1891	1891	1891	0
231	20250421	145000	182551462	1891	1891	1891	1891	0
232	20250421	144900	182551462	1891	1891	1891	1891	0
233	20250421	144800	182551462	1891	1891	1891	1891	0
234	20250421	144700	182551462	1891	1891	1891	1891	0
235	20250421	144600	182551462	1891	1891	1891	1891	0
236	20250421	144500	182551462	1891	1891	1891	1891	0
237	20250421	144400	182551462	1891	1891	1891	1891	0
238	20250421	144300	182551462	1891	1891	1891	1891	0
239	20250421	144200	182551462	1891	1891	1891	1891	0
240	20250421	144100	182551462	1891	1891	1891	1891	100
241	20250421	144000	182362362	1890	1890	1890	1890	0
242	20250421	143900	182362362	1890	1890	1890	1890	0
243	20250421	143800	182362362	1890	1890	1890	1890	1
244	20250421	143700	182360472	1890	1890	1890	1890	0
245	20250421	143600	182360472	1890	1890	1890	1890	0
246	20250421	143500	182360472	1890	1890	1890	1890	0
247	20250421	143400	182360472	1890	1890	1890	1890	0
248	20250421	143300	182360472	1890	1890	1890	1890	0
249	20250421	143200	182360472	1890	1890	1890	1890	0
250	20250421	143100	182360472	1890	1890	1890	1890	0
251	20250421	143000	182360472	1890	1890	1890	1890	0
252	20250421	142900	182360472	1890	1890	1890	1890	194
253	20250421	142800	181993812	1890	1890	1890	1890	0
254	20250421	142700	181993812	1890	1890	1890	1890	0
255	20250421	142600	181993812	1890	1890	1890	1890	0
256	20250421	142500	181993812	1890	1890	1890	1890	0
257	20250421	142400	181993812	1890	1890	1890	1890	0
258	20250421	142300	181993812	1890	1890	1890	1890	0
259	20250421	142200	181993812	1890	1890	1890	1890	0
260	20250421	142100	181993812	1890	1890	1890	1890	0
261	20250421	142000	181993812	1890	1890	1890	1890	0
262	20250421	141900	181993812	1890	1890	1890	1890	0
263	20250421	141800	181993812	1890	1890	1890	1890	16
264	20250421	141700	181963572	1891	1891	1891	1891	0
265	20250421	141600	181963572	1891	1891	1891	1891	0
266	20250421	141500	181963572	1891	1891	1891	1891	0
267	20250421	141400	181963572	1891	1891	1891	1891	0
268	20250421	141300	181963572	1891	1891	1891	1891	0
269	20250421	141200	181963572	1891	1891	1891	1891	0
270	20250421	141100	181963572	1891	1891	1891	1891	109
271	20250421	141000	181757453	1890	1890	1890	1890	0
272	20250421	140900	181757453	1890	1890	1890	1890	0
273	20250421	140800	181757453	1890	1890	1890	1890	449
274	20250421	140700	180908843	1891	1891	1891	1891	0
275	20250421	140600	180908843	1891	1891	1891	1891	0
276	20250421	140500	180908843	1891	1891	1891	1891	0
277	20250421	140400	180908843	1891	1891	1891	1891	0
278	20250421	140300	180908843	1891	1891	1891	1891	0
279	20250421	140200	180908843	1891	1891	1891	1891	0
280	20250421	140100	180908843	1891	1891	1891	1891	0
281	20250421	140000	180908843	1891	1891	1891	1891	0
282	20250421	135900	180908843	1891	1891	1891	1891	0
283	20250421	135800	180908843	1891	1891	1891	1891	100
284	20250421	135700	180719743	1890	1890	1890	1890	1000
285	20250421	135600	178829743	1891	1891	1891	1891	0
286	20250421	135500	178829743	1891	1891	1891	1891	0
287	20250421	135400	178829743	1891	1891	1891	1891	0
288	20250421	135300	178829743	1891	1891	1891	1891	1
289	20250421	135200	178827852	1891	1891	1891	1891	100
290	20250421	135100	178638752	1890	1890	1890	1890	0
291	20250421	135000	178638752	1890	1890	1890	1890	0
292	20250421	134900	178638752	1890	1890	1890	1890	0
293	20250421	134800	178638752	1890	1890	1890	1890	517
294	20250421	134700	177661622	1890	1890	1890	1890	0
295	20250421	134600	177661622	1890	1890	1890	1890	0
296	20250421	134500	177661622	1890	1890	1890	1890	0
297	20250421	134400	177661622	1890	1890	1890	1890	1
298	20250421	134300	177659732	1891	1891	1891	1891	0
299	20250421	134200	177659732	1891	1891	1891	1891	0
300	20250421	134100	177659732	1891	1891	1891	1891	0
301	20250421	134000	177659732	1891	1891	1891	1891	0
302	20250421	133900	177659732	1891	1891	1891	1891	0
303	20250421	133800	177659732	1891	1891	1891	1891	0
304	20250421	133700	177659732	1891	1891	1891	1891	0
305	20250421	133600	177659732	1891	1891	1891	1891	0
306	20250421	133500	177659732	1891	1891	1891	1891	100
307	20250421	133400	177470632	1890	1890	1890	1890	0
308	20250421	133300	177470632	1890	1890	1890	1890	0
309	20250421	133200	177470632	1890	1890	1890	1890	100
310	20250421	133100	177281632	1890	1890	1890	1890	100
311	20250421	133000	177092632	1890	1890	1890	1890	100
312	20250421	132900	176903632	1891	1891	1891	1891	0
313	20250421	132800	176903632	1891	1891	1891	1891	0
314	20250421	132700	176903632	1891	1891	1891	1891	0
315	20250421	132600	176903632	1891	1891	1891	1891	0
316	20250421	132500	176903632	1891	1891	1891	1891	0
317	20250421	132400	176903632	1891	1891	1891	1891	0
318	20250421	132300	176903632	1891	1891	1891	1891	0
319	20250421	132200	176903632	1891	1891	1891	1891	0
320	20250421	132100	176903632	1891	1891	1891	1891	0
321	20250421	132000	176903632	1891	1891	1891	1891	0
322	20250421	131900	176903632	1891	1891	1891	1891	0
323	20250421	131800	176903632	1891	1891	1891	1891	0
324	20250421	131700	176903632	1891	1891	1891	1891	5
325	20250421	131600	176894177	1891	1891	1891	1891	0
326	20250421	131500	176894177	1891	1891	1891	1891	0
327	20250421	131400	176894177	1891	1891	1891	1891	0
328	20250421	131300	176894177	1891	1891	1891	1891	0
329	20250421	131200	176894177	1891	1891	1891	1891	0
330	20250421	131100	176894177	1891	1891	1891	1891	0
331	20250421	131000	176894177	1891	1891	1891	1891	0
332	20250421	130900	176894177	1891	1891	1891	1891	0
333	20250421	130800	176894177	1891	1891	1891	1891	0
334	20250421	130700	176894177	1891	1891	1891	1891	0
335	20250421	130600	176894177	1891	1891	1891	1891	0
336	20250421	130500	176894177	1891	1891	1891	1891	0
337	20250421	130400	176894177	1891	1891	1891	1891	0
338	20250421	130300	176894177	1891	1891	1891	1891	0
339	20250421	130200	176894177	1891	1891	1891	1891	0
340	20250421	130100	176894177	1891	1891	1891	1891	0
341	20250421	130000	176894177	1891	1891	1891	1891	0
342	20250421	125900	176894177	1891	1891	1891	1891	0
343	20250421	125800	176894177	1891	1891	1891	1891	0
344	20250421	125700	176894177	1891	1891	1891	1891	0
345	20250421	125600	176894177	1891	1891	1891	1891	0
346	20250421	125500	176894177	1891	1891	1891	1891	0
347	20250421	125400	176894177	1891	1891	1891	1891	0
348	20250421	125300	176894177	1891	1891	1891	1891	5
349	20250421	125200	176884722	1891	1891	1891	1891	0
350	20250421	125100	176884722	1891	1891	1891	1891	0
351	20250421	125000	176884722	1891	1891	1891	1891	0
352	20250421	124900	176884722	1891	1891	1891	1891	510
353	20250421	124800	175920312	1890	1890	1890	1890	0
354	20250421	124700	175920312	1890	1890	1890	1890	0
355	20250421	124600	175920312	1890	1890	1890	1890	0
356	20250421	124500	175920312	1890	1890	1890	1890	0
357	20250421	124400	175920312	1890	1890	1890	1890	0
358	20250421	124300	175920312	1890	1890	1890	1890	4
359	20250421	124200	175912752	1890	1890	1890	1890	0
360	20250421	124100	175912752	1890	1890	1890	1890	0
361	20250421	124000	175912752	1890	1890	1890	1890	0
362	20250421	123900	175912752	1890	1890	1890	1890	4
363	20250421	123800	175905192	1890	1890	1890	1890	0
364	20250421	123700	175905192	1890	1890	1890	1890	0
365	20250421	123600	175905192	1890	1890	1890	1890	0
366	20250421	123500	175905192	1890	1890	1890	1890	0
367	20250421	123400	175905192	1890	1890	1890	1890	0
368	20250421	123300	175905192	1890	1890	1890	1890	0
369	20250421	123200	175905192	1890	1890	1890	1890	0
370	20250421	123100	175905192	1890	1890	1890	1890	0
371	20250421	123000	175905192	1890	1890	1890	1890	0
372	20250421	122900	175905192	1890	1890	1890	1890	0
373	20250421	122800	175905192	1890	1890	1890	1890	0
374	20250421	122700	175905192	1890	1890	1890	1890	1
375	20250421	122600	175903302	1891	1891	1891	1891	0
376	20250421	122500	175903302	1891	1891	1891	1891	0
377	20250421	122400	175903302	1891	1891	1891	1891	0
378	20250421	122300	175903302	1891	1891	1891	1891	0
379	20250421	122200	175903302	1891	1891	1891	1891	0
380	20250421	122100	175903302	1891	1891	1891	1891	0
381	20250421	122000	175903302	1891	1891	1891	1891	0
382	20250421	121900	175903302	1891	1891	1891	1891	0
383	20250421	121800	175903302	1891	1891	1891	1891	100
384	20250421	121700	175714202	1890	1890	1890	1890	0
385	20250421	121600	175714202	1890	1890	1890	1890	259
386	20250421	121500	175224692	1890	1890	1890	1890	0
387	20250421	121400	175224692	1890	1890	1890	1890	2527
388	20250421	121300	170448662	1890	1890	1890	1890	0
389	20250421	121200	170448662	1890	1890	1890	1890	302
390	20250421	121100	169877882	1890	1890	1890	1890	0
391	20250421	121000	169877882	1890	1890	1890	1890	0
392	20250421	120900	169877882	1890	1890	1890	1890	0
393	20250421	120800	169877882	1890	1890	1890	1890	0
394	20250421	120700	169877882	1890	1890	1890	1890	98
395	20250421	120600	169692662	1891	1891	1891	1891	0
396	20250421	120500	169692662	1891	1891	1891	1891	0
397	20250421	120400	169692662	1891	1891	1891	1891	0
398	20250421	120300	169692662	1891	1891	1891	1891	0
399	20250421	120200	169692662	1891	1891	1891	1891	0
400	20250421	120100	169692662	1891	1891	1891	1891	0
401	20250421	120000	169692662	1891	1891	1891	1891	0
402	20250421	115900	169692662	1891	1891	1891	1891	0
403	20250421	115800	169692662	1891	1891	1891	1891	0
404	20250421	115700	169692662	1891	1891	1891	1891	0
405	20250421	115600	169692662	1891	1891	1891	1891	0
406	20250421	115500	169692662	1891	1891	1891	1891	0
407	20250421	115400	169692662	1891	1891	1891	1891	100
408	20250421	115300	169503562	1891	1891	1891	1891	0
409	20250421	115200	169503562	1891	1891	1891	1891	0
410	20250421	115100	169503562	1891	1891	1891	1891	0
411	20250421	115000	169503562	1891	1891	1891	1891	0
412	20250421	114900	169503562	1891	1891	1891	1891	0
413	20250421	114800	169503562	1891	1891	1891	1891	0
414	20250421	114700	169503562	1891	1891	1891	1891	0
415	20250421	114600	169503562	1891	1891	1891	1891	0
416	20250421	114500	169503562	1891	1891	1891	1891	0
417	20250421	114400	169503562	1891	1891	1891	1891	0
418	20250421	114300	169503562	1891	1891	1891	1891	1
419	20250421	114200	169501671	1891	1891	1891	1891	0
420	20250421	114100	169501671	1891	1891	1891	1891	0
421	20250421	114000	169501671	1891	1891	1891	1891	0
422	20250421	113900	169501671	1891	1891	1891	1891	0
423	20250421	113800	169501671	1891	1890	1891	1890	4001
424	20250421	113700	161939780	1891	1891	1891	1891	0
425	20250421	113600	161939780	1891	1891	1891	1891	100
426	20250421	113500	161750680	1890	1890	1890	1890	0
427	20250421	113400	161750680	1890	1890	1890	1890	0
428	20250421	113300	161750680	1890	1890	1890	1890	0
429	20250421	113200	161750680	1890	1891	1891	1890	2545
430	20250421	113100	156938086	1891	1891	1891	1891	0
431	20250421	113000	156938086	1891	1891	1891	1891	0
432	20250421	112900	156938086	1891	1891	1891	1891	0
433	20250421	112800	156938086	1891	1891	1891	1891	0
434	20250421	112700	156938086	1891	1891	1891	1891	0
435	20250421	112600	156938086	1891	1891	1891	1891	0
436	20250421	112500	156938086	1891	1891	1891	1891	100
437	20250421	112400	156748986	1890	1890	1890	1890	0
438	20250421	112300	156748986	1890	1890	1890	1890	0
439	20250421	112200	156748986	1890	1890	1890	1890	0
440	20250421	112100	156748986	1890	1890	1890	1890	0
441	20250421	112000	156748986	1890	1890	1890	1890	10400
442	20250421	111900	137092986	1891	1891	1891	1891	0
443	20250421	111800	137092986	1891	1891	1891	1891	0
444	20250421	111700	137092986	1891	1891	1891	1891	0
445	20250421	111600	137092986	1891	1891	1891	1891	0
446	20250421	111500	137092986	1891	1891	1891	1891	0
447	20250421	111400	137092986	1891	1891	1891	1891	0
448	20250421	111300	137092986	1891	1890	1891	1890	2135
449	20250421	111200	133057701	1890	1890	1890	1890	0
450	20250421	111100	133057701	1890	1890	1890	1890	0
451	20250421	111000	133057701	1890	1890	1890	1890	0
452	20250421	110900	133057701	1890	1890	1890	1890	0
453	20250421	110800	133057701	1890	1890	1890	1890	300
454	20250421	110700	132490701	1891	1891	1891	1891	100
455	20250421	110600	132301601	1890	1890	1890	1890	154
456	20250421	110500	132010541	1890	1890	1890	1890	6018
457	20250421	110400	120636521	1891	1891	1891	1891	0
458	20250421	110300	120636521	1891	1891	1891	1891	0
459	20250421	110200	120636521	1891	1891	1891	1891	100
460	20250421	110100	120447421	1890	1890	1890	1890	2000
461	20250421	110000	116667421	1891	1891	1891	1891	0
462	20250421	105900	116667421	1891	1891	1891	1891	0
463	20250421	105800	116667421	1891	1891	1891	1891	0
464	20250421	105700	116667421	1891	1891	1891	1891	0
465	20250421	105600	116667421	1891	1891	1891	1891	0
466	20250421	105500	116667421	1891	1891	1891	1891	0
467	20250421	105400	116667421	1891	1891	1891	1891	0
468	20250421	105300	116667421	1891	1891	1891	1891	0
469	20250421	105200	116667421	1891	1891	1891	1891	0
470	20250421	105100	116667421	1891	1891	1891	1891	0
471	20250421	105000	116667421	1891	1891	1891	1891	0
472	20250421	104900	116667421	1891	1891	1891	1891	0
473	20250421	104800	116667421	1891	1891	1891	1891	0
474	20250421	104700	116667421	1891	1891	1891	1891	0
475	20250421	104600	116667421	1891	1891	1891	1891	0
476	20250421	104500	116667421	1891	1891	1891	1891	12
477	20250421	104400	116644729	1891	1891	1891	1891	0
478	20250421	104300	116644729	1891	1891	1891	1891	100
479	20250421	104200	116455629	1891	1891	1891	1891	0
480	20250421	104100	116455629	1891	1891	1891	1891	0
481	20250421	104000	116455629	1891	1891	1891	1891	0
482	20250421	103900	116455629	1891	1891	1891	1891	0
483	20250421	103800	116455629	1891	1891	1891	1891	0
484	20250421	103700	116455629	1891	1891	1891	1891	0
485	20250421	103600	116455629	1891	1891	1891	1891	0
486	20250421	103500	116455629	1891	1891	1891	1891	0
487	20250421	103400	116455629	1891	1891	1891	1891	0
488	20250421	103300	116455629	1891	1891	1891	1891	0
489	20250421	103200	116455629	1891	1891	1891	1891	100
490	20250421	103100	116266529	1891	1891	1891	1891	0
491	20250421	103000	116266529	1891	1891	1891	1891	0
492	20250421	102900	116266529	1891	1891	1891	1891	0
493	20250421	102800	116266529	1891	1891	1891	1891	0
494	20250421	102700	116266529	1891	1891	1891	1891	0
495	20250421	102600	116266529	1891	1891	1891	1891	0
496	20250421	102500	116266529	1891	1891	1891	1891	0
497	20250421	102400	116266529	1891	1891	1891	1891	0
498	20250421	102300	116266529	1891	1891	1891	1891	0
499	20250421	102200	116266529	1891	1891	1891	1891	0
500	20250421	102100	116266529	1891	1891	1891	1891	0
501	20250421	102000	116266529	1891	1891	1891	1891	0
502	20250421	101900	116266529	1891	1891	1891	1891	0
503	20250421	101800	116266529	1891	1891	1891	1891	0
504	20250421	101700	116266529	1891	1891	1891	1891	0
505	20250421	101600	116266529	1891	1891	1891	1891	17
506	20250421	101500	116234382	1890	1890	1890	1890	0
507	20250421	101400	116234382	1890	1890	1890	1890	0
508	20250421	101300	116234382	1890	1890	1890	1890	0
509	20250421	101200	116234382	1890	1890	1890	1890	0
510	20250421	101100	116234382	1890	1890	1890	1890	0
511	20250421	101000	116234382	1890	1890	1890	1890	0
512	20250421	100900	116234382	1890	1890	1890	1890	0
513	20250421	100800	116234382	1890	1890	1890	1890	0
514	20250421	100700	116234382	1890	1890	1890	1890	0
515	20250421	100600	116234382	1890	1890	1890	1890	0
516	20250421	100500	116234382	1890	1890	1890	1890	0
517	20250421	100400	116234382	1890	1890	1890	1890	0
518	20250421	100300	116234382	1890	1890	1890	1890	0
519	20250421	100200	116234382	1890	1890	1890	1890	0
520	20250421	100100	116234382	1890	1890	1890	1890	2000
521	20250421	100000	112454382	1891	1891	1891	1891	0
522	20250421	095900	112454382	1891	1891	1891	1891	0
523	20250421	095800	112454382	1891	1891	1891	1891	0
524	20250421	095700	112454382	1891	1891	1891	1891	0
525	20250421	095600	112454382	1891	1891	1891	1891	10
526	20250421	095500	112435472	1890	1890	1890	1890	0
527	20250421	095400	112435472	1890	1890	1890	1890	55
528	20250421	095300	112331522	1890	1890	1890	1890	0
529	20250421	095200	112331522	1890	1890	1890	1890	0
530	20250421	095100	112331522	1890	1890	1890	1890	0
531	20250421	095000	112331522	1890	1890	1890	1890	0
532	20250421	094900	112331522	1890	1890	1890	1890	0
533	20250421	094800	112331522	1890	1890	1890	1890	500
534	20250421	094700	111386522	1890	1890	1890	1890	4000
535	20250421	094600	103826522	1891	1891	1891	1891	0
536	20250421	094500	103826522	1891	1891	1891	1891	0
537	20250421	094400	103826522	1891	1891	1891	1891	0
538	20250421	094300	103826522	1891	1891	1891	1891	0
539	20250421	094200	103826522	1891	1891	1891	1891	982
540	20250421	094100	101969560	1891	1891	1891	1891	1
541	20250421	094000	101967669	1890	1890	1890	1890	0
542	20250421	093900	101967669	1890	1890	1890	1890	0
543	20250421	093800	101967669	1890	1890	1890	1890	0
544	20250421	093700	101967669	1890	1890	1890	1890	0
545	20250421	093600	101967669	1890	1890	1890	1890	0
546	20250421	093500	101967669	1890	1890	1890	1890	1
547	20250421	093400	101965779	1891	1891	1891	1891	0
548	20250421	093300	101965779	1891	1890	1891	1890	750
549	20250421	093200	100548276	1890	1890	1890	1890	0
550	20250421	093100	100548276	1890	1890	1890	1890	500
551	20250421	093000	99603276	1890	1890	1890	1890	0
552	20250421	092900	99603276	1890	1890	1890	1890	241
553	20250421	092800	99147786	1890	1890	1890	1890	4
554	20250421	092700	99140226	1890	1890	1890	1890	0
555	20250421	092600	99140226	1890	1890	1890	1890	0
556	20250421	092500	99140226	1890	1890	1890	1890	6300
557	20250421	092400	87233226	1890	1890	1890	1890	2011
558	20250421	092300	83432436	1891	1891	1891	1891	0
559	20250421	092200	83432436	1891	1891	1891	1891	1500
560	20250421	092100	80595936	1891	1891	1891	1891	0
561	20250421	092000	80595936	1891	1890	1891	1890	13415
562	20250421	091900	55228181	1891	1890	1891	1890	20
563	20250421	091800	55190362	1890	1890	1890	1890	4793
564	20250421	091700	46131592	1891	1891	1891	1891	0
565	20250421	091600	46131592	1891	1891	1891	1891	84
566	20250421	091500	45972748	1891	1891	1891	1891	0
567	20250421	091400	45972748	1891	1891	1891	1891	22
568	20250421	091300	45931146	1890	1890	1890	1890	153
569	20250421	091200	45641976	1890	1890	1890	1890	0
570	20250421	091100	45641976	1890	1890	1890	1890	186
571	20250421	091000	45290436	1890	1890	1890	1890	1
572	20250421	090900	45288546	1890	1890	1890	1890	0
573	20250421	090800	45288546	1890	1890	1890	1890	0
574	20250421	090700	45288546	1890	1890	1890	1890	14
575	20250421	090600	45262086	1890	1890	1890	1890	0
576	20250421	090500	45262086	1890	1891	1891	1890	2400
577	20250421	090400	40725086	1890	1890	1890	1890	4679
578	20250421	090300	31881776	1890	1890	1890	1890	0
579	20250421	090200	31881776	1890	1891	1891	1890	2397
580	20250421	090100	27349535	1891	1891	1892	1891	3193
581	20250421	090000	21311570	1891	1891	1891	1891	11270