KissMeData/317120/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	205100	49607730	2705	2705	2705	2705	6
3	20250421	205000	49607730	2705	2705	2705	2705	0
4	20250421	204900	49607730	2705	2705	2705	2705	0
5	20250421	204800	49607730	2705	2705	2705	2705	0
6	20250421	204700	49607730	2705	2705	2705	2705	0
7	20250421	204600	49607730	2705	2705	2705	2705	0
8	20250421	204500	49607730	2705	2705	2705	2705	0
9	20250421	204400	49607730	2705	2705	2705	2705	0
10	20250421	204300	49607730	2705	2705	2705	2705	0
11	20250421	204200	49607730	2705	2705	2705	2705	0
12	20250421	204100	49607730	2705	2705	2705	2705	0
13	20250421	204000	49607730	2705	2705	2705	2705	0
14	20250421	203900	49607730	2705	2705	2705	2705	0
15	20250421	203800	49607730	2705	2705	2705	2705	0
16	20250421	203700	49607730	2705	2705	2705	2705	0
17	20250421	203600	49607730	2705	2705	2705	2705	0
18	20250421	203500	49607730	2705	2705	2705	2705	0
19	20250421	203400	49607730	2705	2705	2705	2705	0
20	20250421	203300	49607730	2705	2705	2705	2705	0
21	20250421	203200	49607730	2705	2705	2705	2705	0
22	20250421	203100	49607730	2705	2705	2705	2705	0
23	20250421	203000	49607730	2705	2705	2705	2705	0
24	20250421	202900	49607730	2705	2705	2705	2705	0
25	20250421	202800	49607730	2705	2705	2705	2705	0
26	20250421	202700	49607730	2705	2705	2705	2705	0
27	20250421	202600	49607730	2705	2705	2705	2705	0
28	20250421	202500	49607730	2705	2705	2705	2705	0
29	20250421	202400	49607730	2705	2705	2705	2705	0
30	20250421	202300	49607730	2705	2705	2705	2705	0
31	20250421	202200	49607730	2705	2705	2705	2705	0
32	20250421	202100	49607730	2705	2705	2705	2705	6
33	20250421	202000	49607730	2705	2705	2705	2705	0
34	20250421	201900	49607730	2705	2705	2705	2705	0
35	20250421	201800	49607730	2705	2705	2705	2705	0
36	20250421	201700	49607730	2705	2705	2705	2705	0
37	20250421	201600	49607730	2705	2705	2705	2705	0
38	20250421	201500	49607730	2705	2705	2705	2705	0
39	20250421	201400	49607730	2705	2705	2705	2705	0
40	20250421	201300	49607730	2705	2705	2705	2705	0
41	20250421	201200	49607730	2705	2705	2705	2705	0
42	20250421	201100	49607730	2705	2705	2705	2705	0
43	20250421	201000	49607730	2705	2705	2705	2705	0
44	20250421	200900	49607730	2705	2705	2705	2705	0
45	20250421	200800	49607730	2705	2705	2705	2705	0
46	20250421	200700	49607730	2705	2705	2705	2705	0
47	20250421	200600	49607730	2705	2705	2705	2705	0
48	20250421	200500	49607730	2705	2705	2705	2705	0
49	20250421	200400	49607730	2705	2705	2705	2705	0
50	20250421	200300	49607730	2705	2705	2705	2705	0
51	20250421	200200	49607730	2705	2705	2705	2705	0
52	20250421	200100	49607730	2705	2705	2705	2705	0
53	20250421	200000	49607730	2705	2705	2705	2705	0
54	20250421	195900	49607730	2705	2705	2705	2705	0
55	20250421	195800	49607730	2705	2705	2705	2705	0
56	20250421	195700	49607730	2705	2705	2705	2705	0
57	20250421	195600	49607730	2705	2705	2705	2705	0
58	20250421	195500	49607730	2705	2705	2705	2705	0
59	20250421	195400	49607730	2705	2705	2705	2705	0
60	20250421	195300	49607730	2705	2705	2705	2705	0
61	20250421	195200	49607730	2705	2705	2705	2705	0
62	20250421	195100	49607730	2705	2705	2705	2705	6
63	20250421	195000	49607730	2705	2705	2705	2705	0
64	20250421	194900	49607730	2705	2705	2705	2705	0
65	20250421	194800	49607730	2705	2705	2705	2705	0
66	20250421	194700	49607730	2705	2705	2705	2705	0
67	20250421	194600	49607730	2705	2705	2705	2705	0
68	20250421	194500	49607730	2705	2705	2705	2705	0
69	20250421	194400	49607730	2705	2705	2705	2705	0
70	20250421	194300	49607730	2705	2705	2705	2705	0
71	20250421	194200	49607730	2705	2705	2705	2705	0
72	20250421	194100	49607730	2705	2705	2705	2705	0
73	20250421	194000	49607730	2705	2705	2705	2705	0
74	20250421	193900	49607730	2705	2705	2705	2705	0
75	20250421	193800	49607730	2705	2705	2705	2705	0
76	20250421	193700	49607730	2705	2705	2705	2705	0
77	20250421	193600	49607730	2705	2705	2705	2705	0
78	20250421	193500	49607730	2705	2705	2705	2705	0
79	20250421	193400	49607730	2705	2705	2705	2705	0
80	20250421	193300	49607730	2705	2705	2705	2705	0
81	20250421	193200	49607730	2705	2705	2705	2705	0
82	20250421	193100	49607730	2705	2705	2705	2705	0
83	20250421	193000	49607730	2705	2705	2705	2705	0
84	20250421	192900	49607730	2705	2705	2705	2705	0
85	20250421	192800	49607730	2705	2705	2705	2705	0
86	20250421	192700	49607730	2705	2705	2705	2705	0
87	20250421	192600	49607730	2705	2705	2705	2705	0
88	20250421	192500	49607730	2705	2705	2705	2705	0
89	20250421	192400	49607730	2705	2705	2705	2705	0
90	20250421	192300	49607730	2705	2705	2705	2705	0
91	20250421	192200	49607730	2705	2705	2705	2705	0
92	20250421	192100	49607730	2705	2705	2705	2705	6
93	20250421	192000	49607730	2705	2705	2705	2705	0
94	20250421	191900	49607730	2705	2705	2705	2705	0
95	20250421	191800	49607730	2705	2705	2705	2705	0
96	20250421	191700	49607730	2705	2705	2705	2705	0
97	20250421	191600	49607730	2705	2705	2705	2705	0
98	20250421	191500	49607730	2705	2705	2705	2705	0
99	20250421	191400	49607730	2705	2705	2705	2705	0
100	20250421	191300	49607730	2705	2705	2705	2705	0
101	20250421	191200	49607730	2705	2705	2705	2705	0
102	20250421	191100	49607730	2705	2705	2705	2705	0
103	20250421	191000	49607730	2705	2705	2705	2705	0
104	20250421	190900	49607730	2705	2705	2705	2705	0
105	20250421	190800	49607730	2705	2705	2705	2705	0
106	20250421	190700	49607730	2705	2705	2705	2705	0
107	20250421	190600	49607730	2705	2705	2705	2705	0
108	20250421	190500	49607730	2705	2705	2705	2705	0
109	20250421	190400	49607730	2705	2705	2705	2705	0
110	20250421	190300	49607730	2705	2705	2705	2705	0
111	20250421	190200	49607730	2705	2705	2705	2705	0
112	20250421	190100	49607730	2705	2705	2705	2705	0
113	20250421	190000	49607730	2705	2705	2705	2705	0
114	20250421	185900	49607730	2705	2705	2705	2705	0
115	20250421	185800	49607730	2705	2705	2705	2705	0
116	20250421	185700	49607730	2705	2705	2705	2705	0
117	20250421	185600	49607730	2705	2705	2705	2705	0
118	20250421	185500	49607730	2705	2705	2705	2705	0
119	20250421	185400	49607730	2705	2705	2705	2705	0
120	20250421	185300	49607730	2705	2705	2705	2705	0
121	20250421	185200	49607730	2705	2705	2705	2705	0
122	20250421	185100	49607730	2705	2705	2705	2705	6
123	20250421	185000	49607730	2705	2705	2705	2705	0
124	20250421	184900	49607730	2705	2705	2705	2705	0
125	20250421	184800	49607730	2705	2705	2705	2705	0
126	20250421	184700	49607730	2705	2705	2705	2705	0
127	20250421	184600	49607730	2705	2705	2705	2705	0
128	20250421	184500	49607730	2705	2705	2705	2705	0
129	20250421	184400	49607730	2705	2705	2705	2705	0
130	20250421	184300	49607730	2705	2705	2705	2705	0
131	20250421	184200	49607730	2705	2705	2705	2705	0
132	20250421	184100	49607730	2705	2705	2705	2705	0
133	20250421	184000	49607730	2705	2705	2705	2705	0
134	20250421	183900	49607730	2705	2705	2705	2705	0
135	20250421	183800	49607730	2705	2705	2705	2705	0
136	20250421	183700	49607730	2705	2705	2705	2705	0
137	20250421	183600	49607730	2705	2705	2705	2705	0
138	20250421	183500	49607730	2705	2705	2705	2705	0
139	20250421	183400	49607730	2705	2705	2705	2705	0
140	20250421	183300	49607730	2705	2705	2705	2705	0
141	20250421	183200	49607730	2705	2705	2705	2705	0
142	20250421	183100	49607730	2705	2705	2705	2705	0
143	20250421	183000	49607730	2705	2705	2705	2705	0
144	20250421	182900	49607730	2705	2705	2705	2705	0
145	20250421	182800	49607730	2705	2705	2705	2705	0
146	20250421	182700	49607730	2705	2705	2705	2705	0
147	20250421	182600	49607730	2705	2705	2705	2705	0
148	20250421	182500	49607730	2705	2705	2705	2705	0
149	20250421	182400	49607730	2705	2705	2705	2705	0
150	20250421	182300	49607730	2705	2705	2705	2705	0
151	20250421	182200	49607730	2705	2705	2705	2705	0
152	20250421	182100	49607730	2705	2705	2705	2705	6
153	20250421	182000	49607730	2705	2705	2705	2705	0
154	20250421	181900	49607730	2705	2705	2705	2705	0
155	20250421	181800	49607730	2705	2705	2705	2705	0
156	20250421	181700	49607730	2705	2705	2705	2705	0
157	20250421	181600	49607730	2705	2705	2705	2705	0
158	20250421	181500	49607730	2705	2705	2705	2705	0
159	20250421	181400	49607730	2705	2705	2705	2705	0
160	20250421	181300	49607730	2705	2705	2705	2705	0
161	20250421	181200	49607730	2705	2705	2705	2705	0
162	20250421	181100	49607730	2705	2705	2705	2705	0
163	20250421	181000	49607730	2705	2705	2705	2705	0
164	20250421	180900	49607730	2705	2705	2705	2705	0
165	20250421	180800	49607730	2705	2705	2705	2705	0
166	20250421	180700	49607730	2705	2705	2705	2705	0
167	20250421	180600	49607730	2705	2705	2705	2705	0
168	20250421	180500	49607730	2705	2705	2705	2705	0
169	20250421	180400	49607730	2705	2705	2705	2705	0
170	20250421	180300	49607730	2705	2705	2705	2705	0
171	20250421	180200	49607730	2705	2705	2705	2705	0
172	20250421	180100	49607730	2705	2705	2705	2705	0
173	20250421	180000	49607730	2705	2705	2705	2705	0
174	20250421	175900	49607730	2705	2705	2705	2705	0
175	20250421	175800	49607730	2705	2705	2705	2705	0
176	20250421	175700	49607730	2705	2705	2705	2705	0
177	20250421	175600	49607730	2705	2705	2705	2705	0
178	20250421	175500	49607730	2705	2705	2705	2705	0
179	20250421	175400	49607730	2705	2705	2705	2705	0
180	20250421	175300	49607730	2705	2705	2705	2705	0
181	20250421	175200	49607730	2705	2705	2705	2705	0
182	20250421	175100	49607730	2705	2705	2705	2705	6
183	20250421	175000	49607730	2705	2705	2705	2705	0
184	20250421	174900	49607730	2705	2705	2705	2705	0
185	20250421	174800	49607730	2705	2705	2705	2705	0
186	20250421	174700	49607730	2705	2705	2705	2705	0
187	20250421	174600	49607730	2705	2705	2705	2705	0
188	20250421	174500	49607730	2705	2705	2705	2705	0
189	20250421	174400	49607730	2705	2705	2705	2705	0
190	20250421	174300	49607730	2705	2705	2705	2705	0
191	20250421	174200	49607730	2705	2705	2705	2705	0
192	20250421	174100	49607730	2705	2705	2705	2705	0
193	20250421	174000	49607730	2705	2705	2705	2705	0
194	20250421	173900	49607730	2705	2705	2705	2705	0
195	20250421	173800	49607730	2705	2705	2705	2705	0
196	20250421	173700	49607730	2705	2705	2705	2705	0
197	20250421	173600	49607730	2705	2705	2705	2705	0
198	20250421	173500	49607730	2705	2705	2705	2705	0
199	20250421	173400	49607730	2705	2705	2705	2705	0
200	20250421	173300	49607730	2705	2705	2705	2705	0
201	20250421	173200	49607730	2705	2705	2705	2705	0
202	20250421	173100	49607730	2705	2705	2705	2705	0
203	20250421	173000	49607730	2705	2705	2705	2705	0
204	20250421	172900	49607730	2705	2705	2705	2705	0
205	20250421	172800	49607730	2705	2705	2705	2705	0
206	20250421	172700	49607730	2705	2705	2705	2705	0
207	20250421	172600	49607730	2705	2705	2705	2705	0
208	20250421	172500	49607730	2705	2705	2705	2705	0
209	20250421	172400	49607730	2705	2705	2705	2705	0
210	20250421	172300	49607730	2705	2705	2705	2705	0
211	20250421	172200	49607730	2705	2705	2705	2705	0
212	20250421	172100	49607730	2705	2705	2705	2705	6
213	20250421	172000	49607730	2705	2705	2705	2705	0
214	20250421	171900	49607730	2705	2705	2705	2705	0
215	20250421	171800	49607730	2705	2705	2705	2705	0
216	20250421	171700	49607730	2705	2705	2705	2705	0
217	20250421	171600	49607730	2705	2705	2705	2705	0
218	20250421	171500	49607730	2705	2705	2705	2705	0
219	20250421	171400	49607730	2705	2705	2705	2705	0
220	20250421	171300	49607730	2705	2705	2705	2705	0
221	20250421	171200	49607730	2705	2705	2705	2705	0
222	20250421	171100	49607730	2705	2705	2705	2705	0
223	20250421	171000	49607730	2705	2705	2705	2705	0
224	20250421	170900	49607730	2705	2705	2705	2705	0
225	20250421	170800	49607730	2705	2705	2705	2705	0
226	20250421	170700	49607730	2705	2705	2705	2705	0
227	20250421	170600	49607730	2705	2705	2705	2705	0
228	20250421	170500	49607730	2705	2705	2705	2705	0
229	20250421	170400	49607730	2705	2705	2705	2705	0
230	20250421	170300	49607730	2705	2705	2705	2705	0
231	20250421	170200	49607730	2705	2705	2705	2705	0
232	20250421	170100	49607730	2705	2705	2705	2705	0
233	20250421	170000	49607730	2705	2705	2705	2705	0
234	20250421	165900	49607730	2705	2705	2705	2705	0
235	20250421	165800	49607730	2705	2705	2705	2705	0
236	20250421	165700	49607730	2705	2705	2705	2705	0
237	20250421	165600	49607730	2705	2705	2705	2705	0
238	20250421	165500	49607730	2705	2705	2705	2705	0
239	20250421	165400	49607730	2705	2705	2705	2705	0
240	20250421	165300	49607730	2705	2705	2705	2705	0
241	20250421	165200	49607730	2705	2705	2705	2705	0
242	20250421	165100	49607730	2705	2705	2705	2705	6
243	20250421	165000	49607730	2705	2705	2705	2705	0
244	20250421	164900	49607730	2705	2705	2705	2705	0
245	20250421	164800	49607730	2705	2705	2705	2705	0
246	20250421	164700	49607730	2705	2705	2705	2705	0
247	20250421	164600	49607730	2705	2705	2705	2705	0
248	20250421	164500	49607730	2705	2705	2705	2705	0
249	20250421	164400	49607730	2705	2705	2705	2705	0
250	20250421	164300	49607730	2705	2705	2705	2705	0
251	20250421	164200	49607730	2705	2705	2705	2705	0
252	20250421	164100	49607730	2705	2705	2705	2705	0
253	20250421	164000	49607730	2705	2705	2705	2705	0
254	20250421	163900	49607730	2705	2705	2705	2705	0
255	20250421	163800	49607730	2705	2705	2705	2705	0
256	20250421	163700	49607730	2705	2705	2705	2705	0
257	20250421	163600	49607730	2705	2705	2705	2705	0
258	20250421	163500	49607730	2705	2705	2705	2705	0
259	20250421	163400	49607730	2705	2705	2705	2705	0
260	20250421	163300	49607730	2705	2705	2705	2705	0
261	20250421	163200	49607730	2705	2705	2705	2705	0
262	20250421	163100	49607730	2705	2705	2705	2705	0
263	20250421	163000	49607730	2705	2705	2705	2705	0
264	20250421	162900	49607730	2705	2705	2705	2705	0
265	20250421	162800	49607730	2705	2705	2705	2705	0
266	20250421	162700	49607730	2705	2705	2705	2705	0
267	20250421	162600	49607730	2705	2705	2705	2705	0
268	20250421	162500	49607730	2705	2705	2705	2705	0
269	20250421	162400	49607730	2705	2705	2705	2705	0
270	20250421	162300	49607730	2705	2705	2705	2705	0
271	20250421	162200	49607730	2705	2705	2705	2705	0
272	20250421	162100	49607730	2705	2705	2705	2705	6
273	20250421	162000	49607730	2705	2705	2705	2705	0
274	20250421	161900	49607730	2705	2705	2705	2705	0
275	20250421	161800	49607730	2705	2705	2705	2705	0
276	20250421	161700	49607730	2705	2705	2705	2705	0
277	20250421	161600	49607730	2705	2705	2705	2705	0
278	20250421	161500	49607730	2705	2705	2705	2705	0
279	20250421	161400	49607730	2705	2705	2705	2705	0
280	20250421	161300	49607730	2705	2705	2705	2705	0
281	20250421	161200	49607730	2705	2705	2705	2705	0
282	20250421	161100	49607730	2705	2705	2705	2705	0
283	20250421	161000	49607730	2705	2705	2705	2705	0
284	20250421	160900	49607730	2705	2705	2705	2705	0
285	20250421	160800	49607730	2705	2705	2705	2705	0
286	20250421	160700	49607730	2705	2705	2705	2705	0
287	20250421	160600	49607730	2705	2705	2705	2705	0
288	20250421	160500	49607730	2705	2705	2705	2705	0
289	20250421	160400	49607730	2705	2705	2705	2705	0
290	20250421	160300	49607730	2705	2705	2705	2705	0
291	20250421	160200	49607730	2705	2705	2705	2705	0
292	20250421	160100	49607730	2705	2705	2705	2705	0
293	20250421	160000	49607730	2705	2705	2705	2705	0
294	20250421	155900	49607730	2705	2705	2705	2705	0
295	20250421	155800	49607730	2705	2705	2705	2705	0
296	20250421	155700	49607730	2705	2705	2705	2705	0
297	20250421	155600	49607730	2705	2705	2705	2705	0
298	20250421	155500	49607730	2705	2705	2705	2705	0
299	20250421	155400	49607730	2705	2705	2705	2705	0
300	20250421	155300	49607730	2705	2705	2705	2705	0
301	20250421	155200	49607730	2705	2705	2705	2705	0
302	20250421	155100	49607730	2705	2705	2705	2705	6
303	20250421	155000	49607730	2705	2705	2705	2705	0
304	20250421	154900	49607730	2705	2705	2705	2705	0
305	20250421	154800	49607730	2705	2705	2705	2705	0
306	20250421	154700	49607730	2705	2705	2705	2705	0
307	20250421	154600	49607730	2705	2705	2705	2705	0
308	20250421	154500	49607730	2705	2705	2705	2705	0
309	20250421	154400	49607730	2705	2705	2705	2705	0
310	20250421	154300	49607730	2705	2705	2705	2705	0
311	20250421	154200	49607730	2705	2705	2705	2705	0
312	20250421	154100	49607730	2705	2705	2705	2705	0
313	20250421	154000	49607730	2705	2705	2705	2705	0
314	20250421	153900	49607730	2705	2705	2705	2705	0
315	20250421	153800	49607730	2705	2705	2705	2705	0
316	20250421	153700	49607730	2705	2705	2705	2705	0
317	20250421	153600	49607730	2705	2705	2705	2705	0
318	20250421	153500	49607730	2705	2705	2705	2705	0
319	20250421	153400	49607730	2705	2705	2705	2705	0
320	20250421	153300	49607730	2705	2705	2705	2705	0
321	20250421	153200	49607730	2705	2705	2705	2705	0
322	20250421	153100	49607730	2705	2705	2705	2705	0
323	20250421	153000	49607730	2705	2705	2705	2705	6
324	20250421	152900	49591500	2710	2710	2710	2710	0
325	20250421	152800	49591500	2710	2710	2710	2710	0
326	20250421	152700	49591500	2710	2710	2710	2710	0
327	20250421	152600	49591500	2710	2710	2710	2710	0
328	20250421	152500	49591500	2710	2710	2710	2710	0
329	20250421	152400	49591500	2710	2710	2710	2710	0
330	20250421	152300	49591500	2710	2710	2710	2710	0
331	20250421	152200	49591500	2710	2710	2710	2710	0
332	20250421	152100	49591500	2710	2710	2710	2710	0
333	20250421	152000	49591500	2710	2710	2710	2710	0
334	20250421	151900	49591500	2710	2715	2715	2710	91
335	20250421	151800	49344440	2715	2715	2715	2715	0
336	20250421	151700	49344440	2715	2715	2715	2715	0
337	20250421	151600	49344440	2715	2715	2715	2715	0
338	20250421	151500	49344440	2715	2715	2715	2715	0
339	20250421	151400	49344440	2715	2715	2715	2715	0
340	20250421	151300	49344440	2715	2715	2715	2715	0
341	20250421	151200	49344440	2715	2715	2715	2715	0
342	20250421	151100	49344440	2715	2715	2715	2715	12
343	20250421	151000	49311860	2715	2715	2715	2715	0
344	20250421	150900	49311860	2715	2715	2715	2715	0
345	20250421	150800	49311860	2715	2715	2715	2715	0
346	20250421	150700	49311860	2715	2715	2715	2715	0
347	20250421	150600	49311860	2715	2715	2715	2715	0
348	20250421	150500	49311860	2715	2715	2715	2715	4
349	20250421	150400	49301000	2700	2700	2700	2700	0
350	20250421	150300	49301000	2700	2700	2700	2700	0
351	20250421	150200	49301000	2700	2700	2700	2700	0
352	20250421	150100	49301000	2700	2700	2700	2700	0
353	20250421	150000	49301000	2700	2715	2715	2700	2155
354	20250421	145900	43468155	2720	2720	2720	2720	0
355	20250421	145800	43468155	2720	2720	2720	2720	31
356	20250421	145700	43383835	2720	2730	2730	2720	598
357	20250421	145600	41756585	2730	2730	2730	2730	0
358	20250421	145500	41756585	2730	2730	2730	2730	3
359	20250421	145400	41748395	2730	2730	2730	2730	0
360	20250421	145300	41748395	2730	2730	2730	2730	0
361	20250421	145200	41748395	2730	2730	2730	2730	0
362	20250421	145100	41748395	2730	2730	2730	2730	0
363	20250421	145000	41748395	2730	2730	2730	2730	1
364	20250421	144900	41745665	2725	2725	2725	2725	1
365	20250421	144800	41742940	2720	2720	2720	2720	0
366	20250421	144700	41742940	2720	2730	2730	2720	2600
367	20250421	144600	34663135	2730	2730	2730	2730	0
368	20250421	144500	34663135	2730	2730	2730	2730	0
369	20250421	144400	34663135	2730	2730	2730	2730	0
370	20250421	144300	34663135	2730	2730	2730	2730	0
371	20250421	144200	34663135	2730	2730	2730	2730	0
372	20250421	144100	34663135	2730	2730	2730	2730	0
373	20250421	144000	34663135	2730	2730	2730	2730	0
374	20250421	143900	34663135	2730	2730	2730	2730	0
375	20250421	143800	34663135	2730	2730	2730	2730	0
376	20250421	143700	34663135	2730	2730	2730	2730	0
377	20250421	143600	34663135	2730	2730	2730	2730	0
378	20250421	143500	34663135	2730	2730	2730	2730	0
379	20250421	143400	34663135	2730	2730	2730	2730	0
380	20250421	143300	34663135	2730	2730	2730	2730	0
381	20250421	143200	34663135	2730	2730	2730	2730	0
382	20250421	143100	34663135	2730	2730	2730	2730	0
383	20250421	143000	34663135	2730	2730	2730	2730	0
384	20250421	142900	34663135	2730	2730	2730	2730	0
385	20250421	142800	34663135	2730	2730	2730	2730	0
386	20250421	142700	34663135	2730	2730	2730	2730	0
387	20250421	142600	34663135	2730	2730	2730	2730	0
388	20250421	142500	34663135	2730	2730	2730	2730	0
389	20250421	142400	34663135	2730	2730	2730	2730	0
390	20250421	142300	34663135	2730	2730	2730	2730	0
391	20250421	142200	34663135	2730	2730	2730	2730	0
392	20250421	142100	34663135	2730	2730	2730	2730	0
393	20250421	142000	34663135	2730	2730	2730	2730	0
394	20250421	141900	34663135	2730	2730	2730	2730	0
395	20250421	141800	34663135	2730	2730	2730	2730	0
396	20250421	141700	34663135	2730	2730	2730	2730	0
397	20250421	141600	34663135	2730	2730	2730	2730	0
398	20250421	141500	34663135	2730	2730	2730	2730	0
399	20250421	141400	34663135	2730	2730	2730	2730	50
400	20250421	141300	34526635	2725	2725	2725	2725	0
401	20250421	141200	34526635	2725	2725	2725	2725	0
402	20250421	141100	34526635	2725	2725	2725	2725	0
403	20250421	141000	34526635	2725	2725	2725	2725	0
404	20250421	140900	34526635	2725	2725	2725	2725	0
405	20250421	140800	34526635	2725	2725	2725	2725	0
406	20250421	140700	34526635	2725	2725	2725	2725	0
407	20250421	140600	34526635	2725	2725	2725	2725	0
408	20250421	140500	34526635	2725	2725	2725	2725	0
409	20250421	140400	34526635	2725	2725	2725	2725	0
410	20250421	140300	34526635	2725	2725	2725	2725	0
411	20250421	140200	34526635	2725	2725	2725	2725	0
412	20250421	140100	34526635	2725	2725	2725	2725	0
413	20250421	140000	34526635	2725	2725	2725	2725	0
414	20250421	135900	34526635	2725	2725	2725	2725	0
415	20250421	135800	34526635	2725	2725	2725	2725	0
416	20250421	135700	34526635	2725	2725	2725	2725	0
417	20250421	135600	34526635	2725	2725	2725	2725	0
418	20250421	135500	34526635	2725	2725	2725	2725	0
419	20250421	135400	34526635	2725	2725	2725	2725	0
420	20250421	135300	34526635	2725	2725	2725	2725	0
421	20250421	135200	34526635	2725	2725	2725	2725	0
422	20250421	135100	34526635	2725	2725	2725	2725	0
423	20250421	135000	34526635	2725	2725	2725	2725	0
424	20250421	134900	34526635	2725	2725	2725	2725	0
425	20250421	134800	34526635	2725	2725	2725	2725	0
426	20250421	134700	34526635	2725	2725	2725	2725	0
427	20250421	134600	34526635	2725	2725	2725	2725	0
428	20250421	134500	34526635	2725	2725	2725	2725	0
429	20250421	134400	34526635	2725	2725	2725	2725	1
430	20250421	134300	34523910	2730	2740	2740	2720	1933
431	20250421	134200	29256905	2740	2740	2740	2740	0
432	20250421	134100	29256905	2740	2740	2740	2740	0
433	20250421	134000	29256905	2740	2740	2740	2740	0
434	20250421	133900	29256905	2740	2740	2740	2740	1
435	20250421	133800	29254165	2745	2745	2745	2745	0
436	20250421	133700	29254165	2745	2745	2745	2745	0
437	20250421	133600	29254165	2745	2745	2745	2745	0
438	20250421	133500	29254165	2745	2745	2745	2745	0
439	20250421	133400	29254165	2745	2745	2745	2745	0
440	20250421	133300	29254165	2745	2745	2745	2745	0
441	20250421	133200	29254165	2745	2755	2755	2745	871
442	20250421	133100	26862625	2760	2760	2760	2760	0
443	20250421	133000	26862625	2760	2760	2760	2760	90
444	20250421	132900	26614225	2760	2760	2760	2760	0
445	20250421	132800	26614225	2760	2760	2760	2760	0
446	20250421	132700	26614225	2760	2760	2760	2760	0
447	20250421	132600	26614225	2760	2760	2760	2760	0
448	20250421	132500	26614225	2760	2760	2760	2760	0
449	20250421	132400	26614225	2760	2760	2760	2760	0
450	20250421	132300	26614225	2760	2760	2760	2760	0
451	20250421	132200	26614225	2760	2760	2760	2760	50
452	20250421	132100	26476225	2760	2760	2760	2760	0
453	20250421	132000	26476225	2760	2760	2760	2760	0
454	20250421	131900	26476225	2760	2760	2760	2760	0
455	20250421	131800	26476225	2760	2760	2760	2760	0
456	20250421	131700	26476225	2760	2760	2760	2760	0
457	20250421	131600	26476225	2760	2760	2760	2760	0
458	20250421	131500	26476225	2760	2760	2760	2760	0
459	20250421	131400	26476225	2760	2760	2760	2760	40
460	20250421	131300	26365825	2760	2760	2760	2760	1
461	20250421	131200	26363065	2760	2760	2760	2760	0
462	20250421	131100	26363065	2760	2760	2760	2760	4
463	20250421	131000	26352025	2755	2755	2755	2755	0
464	20250421	130900	26352025	2755	2755	2755	2755	0
465	20250421	130800	26352025	2755	2755	2755	2755	0
466	20250421	130700	26352025	2755	2755	2755	2755	0
467	20250421	130600	26352025	2755	2755	2755	2755	0
468	20250421	130500	26352025	2755	2755	2755	2755	0
469	20250421	130400	26352025	2755	2755	2755	2755	0
470	20250421	130300	26352025	2755	2755	2755	2755	0
471	20250421	130200	26352025	2755	2755	2755	2755	0
472	20250421	130100	26352025	2755	2755	2755	2755	0
473	20250421	130000	26352025	2755	2755	2755	2755	0
474	20250421	125900	26352025	2755	2755	2755	2755	3
475	20250421	125800	26343760	2755	2755	2755	2755	0
476	20250421	125700	26343760	2755	2755	2755	2755	0
477	20250421	125600	26343760	2755	2755	2755	2755	0
478	20250421	125500	26343760	2755	2755	2755	2755	1
479	20250421	125400	26341005	2755	2755	2755	2755	10
480	20250421	125300	26313455	2755	2755	2755	2755	10
481	20250421	125200	26285905	2755	2755	2755	2755	0
482	20250421	125100	26285905	2755	2755	2755	2755	1
483	20250421	125000	26283150	2750	2750	2750	2750	180
484	20250421	124900	25788150	2750	2750	2750	2750	0
485	20250421	124800	25788150	2750	2750	2750	2750	0
486	20250421	124700	25788150	2750	2750	2750	2750	0
487	20250421	124600	25788150	2750	2750	2750	2750	0
488	20250421	124500	25788150	2750	2750	2750	2750	0
489	20250421	124400	25788150	2750	2750	2750	2750	100
490	20250421	124300	25513150	2750	2750	2750	2750	0
491	20250421	124200	25513150	2750	2750	2750	2750	0
492	20250421	124100	25513150	2750	2750	2750	2750	0
493	20250421	124000	25513150	2750	2750	2750	2750	0
494	20250421	123900	25513150	2750	2750	2750	2750	0
495	20250421	123800	25513150	2750	2750	2750	2750	0
496	20250421	123700	25513150	2750	2750	2750	2750	0
497	20250421	123600	25513150	2750	2750	2750	2750	0
498	20250421	123500	25513150	2750	2750	2750	2750	1
499	20250421	123400	25510400	2755	2755	2755	2755	0
500	20250421	123300	25510400	2755	2755	2755	2755	0
501	20250421	123200	25510400	2755	2755	2755	2755	0
502	20250421	123100	25510400	2755	2755	2755	2755	0
503	20250421	123000	25510400	2755	2755	2755	2755	0
504	20250421	122900	25510400	2755	2755	2755	2755	0
505	20250421	122800	25510400	2755	2755	2755	2755	2
506	20250421	122700	25504890	2755	2755	2755	2755	0
507	20250421	122600	25504890	2755	2755	2755	2755	0
508	20250421	122500	25504890	2755	2755	2755	2755	6
509	20250421	122400	25488360	2750	2750	2750	2750	2
510	20250421	122300	25482860	2755	2755	2755	2755	0
511	20250421	122200	25482860	2755	2755	2755	2755	0
512	20250421	122100	25482860	2755	2755	2755	2755	0
513	20250421	122000	25482860	2755	2755	2755	2755	0
514	20250421	121900	25482860	2755	2755	2755	2755	0
515	20250421	121800	25482860	2755	2755	2755	2755	12
516	20250421	121700	25449800	2750	2750	2750	2750	0
517	20250421	121600	25449800	2750	2750	2750	2750	0
518	20250421	121500	25449800	2750	2750	2750	2750	0
519	20250421	121400	25449800	2750	2750	2750	2750	0
520	20250421	121300	25449800	2750	2750	2750	2750	0
521	20250421	121200	25449800	2750	2750	2750	2750	0
522	20250421	121100	25449800	2750	2750	2750	2750	0
523	20250421	121000	25449800	2750	2750	2750	2750	0
524	20250421	120900	25449800	2750	2750	2750	2750	0
525	20250421	120800	25449800	2750	2750	2750	2750	0
526	20250421	120700	25449800	2750	2750	2750	2750	0
527	20250421	120600	25449800	2750	2750	2750	2750	0
528	20250421	120500	25449800	2750	2755	2755	2750	1354
529	20250421	120400	21722690	2750	2750	2750	2750	1
530	20250421	120300	21719940	2750	2750	2750	2750	0
531	20250421	120200	21719940	2750	2750	2750	2750	0
532	20250421	120100	21719940	2750	2750	2750	2750	1
533	20250421	120000	21717190	2755	2755	2755	2755	0
534	20250421	115900	21717190	2755	2755	2755	2755	0
535	20250421	115800	21717190	2755	2755	2755	2755	98
536	20250421	115700	21447200	2755	2755	2755	2755	0
537	20250421	115600	21447200	2755	2755	2755	2755	0
538	20250421	115500	21447200	2755	2755	2755	2755	0
539	20250421	115400	21447200	2755	2755	2755	2755	0
540	20250421	115300	21447200	2755	2755	2755	2755	0
541	20250421	115200	21447200	2755	2755	2755	2755	2
542	20250421	115100	21441690	2755	2755	2755	2755	0
543	20250421	115000	21441690	2755	2755	2755	2755	0
544	20250421	114900	21441690	2755	2755	2755	2755	0
545	20250421	114800	21441690	2755	2755	2755	2755	0
546	20250421	114700	21441690	2755	2755	2755	2755	0
547	20250421	114600	21441690	2755	2755	2755	2755	0
548	20250421	114500	21441690	2755	2755	2755	2755	0
549	20250421	114400	21441690	2755	2755	2755	2755	0
550	20250421	114300	21441690	2755	2755	2755	2755	0
551	20250421	114200	21441690	2755	2755	2755	2755	0
552	20250421	114100	21441690	2755	2755	2755	2755	0
553	20250421	114000	21441690	2755	2755	2755	2755	0
554	20250421	113900	21441690	2755	2755	2755	2755	4
555	20250421	113800	21430670	2755	2755	2755	2755	0
556	20250421	113700	21430670	2755	2755	2755	2755	0
557	20250421	113600	21430670	2755	2755	2755	2755	0
558	20250421	113500	21430670	2755	2755	2755	2755	0
559	20250421	113400	21430670	2755	2755	2755	2755	0
560	20250421	113300	21430670	2755	2755	2755	2755	0
561	20250421	113200	21430670	2755	2755	2755	2755	0
562	20250421	113100	21430670	2755	2755	2755	2755	0
563	20250421	113000	21430670	2755	2755	2755	2755	0
564	20250421	112900	21430670	2755	2755	2755	2755	0
565	20250421	112800	21430670	2755	2755	2755	2755	0
566	20250421	112700	21430670	2755	2755	2755	2755	0
567	20250421	112600	21430670	2755	2755	2755	2755	0
568	20250421	112500	21430670	2755	2755	2755	2755	0
569	20250421	112400	21430670	2755	2755	2755	2755	24
570	20250421	112300	21364550	2755	2755	2755	2755	0
571	20250421	112200	21364550	2755	2755	2755	2755	0
572	20250421	112100	21364550	2755	2755	2755	2755	0
573	20250421	112000	21364550	2755	2755	2755	2755	123
574	20250421	111900	21025685	2750	2750	2750	2750	119
575	20250421	111800	20698435	2750	2750	2750	2750	0
576	20250421	111700	20698435	2750	2750	2750	2750	0
577	20250421	111600	20698435	2750	2750	2750	2750	0
578	20250421	111500	20698435	2750	2750	2750	2750	0
579	20250421	111400	20698435	2750	2750	2750	2750	948
580	20250421	111300	18091435	2750	2750	2750	2750	0
581	20250421	111200	18091435	2750	2750	2750	2750	0
582	20250421	111100	18091435	2750	2750	2750	2750	0
583	20250421	111000	18091435	2750	2750	2750	2750	0
584	20250421	110900	18091435	2750	2750	2750	2750	0
585	20250421	110800	18091435	2750	2750	2750	2750	0
586	20250421	110700	18091435	2750	2750	2750	2750	0
587	20250421	110600	18091435	2750	2750	2750	2750	0
588	20250421	110500	18091435	2750	2750	2750	2750	0
589	20250421	110400	18091435	2750	2750	2750	2750	0
590	20250421	110300	18091435	2750	2750	2750	2750	0
591	20250421	110200	18091435	2750	2750	2750	2750	0
592	20250421	110100	18091435	2750	2750	2750	2750	0
593	20250421	110000	18091435	2750	2750	2750	2750	0
594	20250421	105900	18091435	2750	2750	2750	2750	0
595	20250421	105800	18091435	2750	2750	2750	2750	0
596	20250421	105700	18091435	2750	2750	2750	2750	0
597	20250421	105600	18091435	2750	2750	2750	2750	0
598	20250421	105500	18091435	2750	2750	2750	2750	0
599	20250421	105400	18091435	2750	2750	2750	2750	0
600	20250421	105300	18091435	2750	2750	2750	2750	0
601	20250421	105200	18091435	2750	2750	2750	2750	738
602	20250421	105100	16061935	2745	2745	2745	2745	0
603	20250421	105000	16061935	2745	2745	2745	2745	0
604	20250421	104900	16061935	2745	2745	2745	2745	0
605	20250421	104800	16061935	2745	2745	2745	2745	154
606	20250421	104700	15639205	2735	2735	2735	2735	5
607	20250421	104600	15625530	2730	2730	2730	2730	0
608	20250421	104500	15625530	2730	2730	2730	2730	0
609	20250421	104400	15625530	2730	2730	2730	2730	0
610	20250421	104300	15625530	2730	2730	2730	2730	0
611	20250421	104200	15625530	2730	2730	2730	2730	0
612	20250421	104100	15625530	2730	2730	2730	2730	0
613	20250421	104000	15625530	2730	2730	2730	2730	2
614	20250421	103900	15620070	2730	2730	2730	2730	23
615	20250421	103800	15557280	2730	2730	2730	2730	20
616	20250421	103700	15502680	2730	2730	2730	2730	0
617	20250421	103600	15502680	2730	2730	2730	2730	0
618	20250421	103500	15502680	2730	2730	2730	2730	0
619	20250421	103400	15502680	2730	2730	2730	2730	3
620	20250421	103300	15494490	2725	2725	2725	2725	0
621	20250421	103200	15494490	2725	2725	2725	2725	0
622	20250421	103100	15494490	2725	2725	2725	2725	0
623	20250421	103000	15494490	2725	2725	2725	2725	0
624	20250421	102900	15494490	2725	2725	2725	2725	0
625	20250421	102800	15494490	2725	2725	2725	2725	0
626	20250421	102700	15494490	2725	2725	2725	2725	332
627	20250421	102600	14589790	2730	2735	2735	2730	1131
628	20250421	102500	11499165	2740	2740	2740	2740	100
629	20250421	102400	11225165	2740	2740	2740	2740	1
630	20250421	102300	11222425	2740	2740	2740	2740	0
631	20250421	102200	11222425	2740	2740	2740	2740	0
632	20250421	102100	11222425	2740	2740	2740	2740	0
633	20250421	102000	11222425	2740	2740	2740	2740	0
634	20250421	101900	11222425	2740	2740	2740	2740	1
635	20250421	101800	11219685	2740	2740	2740	2740	0
636	20250421	101700	11219685	2740	2740	2740	2740	0
637	20250421	101600	11219685	2740	2740	2740	2740	729
638	20250421	101500	9222225	2740	2740	2740	2740	483
639	20250421	101400	7898805	2745	2745	2745	2745	0
640	20250421	101300	7898805	2745	2745	2745	2745	0
641	20250421	101200	7898805	2745	2745	2745	2745	1
642	20250421	101100	7896060	2745	2745	2745	2745	0
643	20250421	101000	7896060	2745	2745	2745	2745	0
644	20250421	100900	7896060	2745	2745	2745	2745	0
645	20250421	100800	7896060	2745	2745	2745	2745	0
646	20250421	100700	7896060	2745	2745	2745	2745	91
647	20250421	100600	7646265	2755	2755	2755	2755	0
648	20250421	100500	7646265	2755	2755	2755	2755	3
649	20250421	100400	7638000	2750	2750	2750	2750	0
650	20250421	100300	7638000	2750	2750	2750	2750	0
651	20250421	100200	7638000	2750	2750	2750	2750	0
652	20250421	100100	7638000	2750	2750	2750	2750	0
653	20250421	100000	7638000	2750	2750	2750	2750	1
654	20250421	095900	7635250	2745	2745	2745	2745	0
655	20250421	095800	7635250	2745	2745	2745	2745	0
656	20250421	095700	7635250	2745	2745	2745	2745	0
657	20250421	095600	7635250	2745	2745	2745	2745	0
658	20250421	095500	7635250	2745	2745	2745	2745	0
659	20250421	095400	7635250	2745	2745	2745	2745	0
660	20250421	095300	7635250	2745	2750	2750	2745	182
661	20250421	095200	7135545	2755	2755	2755	2755	22
662	20250421	095100	7074935	2750	2750	2750	2750	315
663	20250421	095000	6208685	2745	2750	2750	2745	68
664	20250421	094900	6022020	2750	2750	2750	2745	160
665	20250421	094800	5582350	2750	2750	2750	2750	23
666	20250421	094700	5519100	2755	2755	2755	2755	0
667	20250421	094600	5519100	2755	2755	2755	2755	14
668	20250421	094500	5480530	2750	2750	2750	2750	0
669	20250421	094400	5480530	2750	2750	2750	2750	16
670	20250421	094300	5436530	2755	2755	2755	2755	79
671	20250421	094200	5218885	2760	2760	2760	2760	0
672	20250421	094100	5218885	2760	2760	2760	2760	57
673	20250421	094000	5061565	2760	2760	2760	2760	49
674	20250421	093900	4926325	2760	2760	2760	2760	0
675	20250421	093800	4926325	2760	2760	2760	2760	10
676	20250421	093700	4898725	2760	2765	2765	2760	3
677	20250421	093600	4890440	2765	2765	2765	2765	249
678	20250421	093500	4201955	2765	2765	2765	2765	1
679	20250421	093400	4199190	2770	2770	2770	2770	1
680	20250421	093300	4196420	2770	2770	2770	2770	2
681	20250421	093200	4190880	2770	2770	2770	2770	0
682	20250421	093100	4190880	2770	2770	2770	2770	0
683	20250421	093000	4190880	2770	2770	2770	2770	0
684	20250421	092900	4190880	2770	2770	2770	2770	0
685	20250421	092800	4190880	2770	2770	2770	2770	0
686	20250421	092700	4190880	2770	2770	2770	2770	118
687	20250421	092600	3864020	2770	2770	2770	2770	2
688	20250421	092500	3858480	2770	2770	2770	2770	50
689	20250421	092400	3719980	2770	2770	2770	2770	4
690	20250421	092300	3708900	2770	2770	2770	2770	120
691	20250421	092200	3376500	2770	2770	2770	2770	51
692	20250421	092100	3235230	2775	2775	2775	2775	0
693	20250421	092000	3235230	2775	2775	2775	2775	0
694	20250421	091900	3235230	2775	2775	2775	2775	0
695	20250421	091800	3235230	2775	2775	2775	2775	0
696	20250421	091700	3235230	2775	2775	2775	2775	0
697	20250421	091600	3235230	2775	2775	2775	2775	0
698	20250421	091500	3235230	2775	2775	2775	2775	0
699	20250421	091400	3235230	2775	2775	2775	2775	20
700	20250421	091300	3179730	2765	2765	2765	2765	134
701	20250421	091200	2809220	2760	2760	2760	2760	1
702	20250421	091100	2806460	2745	2745	2745	2745	0
703	20250421	091000	2806460	2745	2745	2745	2745	18
704	20250421	090900	2757050	2750	2750	2750	2750	0
705	20250421	090800	2757050	2750	2750	2750	2750	0
706	20250421	090700	2757050	2750	2745	2750	2745	154
707	20250421	090600	2333660	2750	2750	2750	2750	11
708	20250421	090500	2303410	2765	2765	2765	2765	18
709	20250421	090400	2253640	2735	2735	2735	2735	0
710	20250421	090300	2253640	2735	2735	2735	2735	0
711	20250421	090200	2253640	2735	2735	2735	2735	629
712	20250421	090100	533325	2735	2735	2735	2735	0
713	20250421	090000	533325	2735	2735	2735	2735	195