KissMeData/237880/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	203100	1566731120	18930	18930	18930	18930	903
3	20250421	203000	1566731120	18930	18930	18930	18930	0
4	20250421	202900	1566731120	18930	18930	18930	18930	0
5	20250421	202800	1566731120	18930	18930	18930	18930	0
6	20250421	202700	1566731120	18930	18930	18930	18930	0
7	20250421	202600	1566731120	18930	18930	18930	18930	0
8	20250421	202500	1566731120	18930	18930	18930	18930	0
9	20250421	202400	1566731120	18930	18930	18930	18930	0
10	20250421	202300	1566731120	18930	18930	18930	18930	0
11	20250421	202200	1566731120	18930	18930	18930	18930	0
12	20250421	202100	1566731120	18930	18930	18930	18930	0
13	20250421	202000	1566731120	18930	18930	18930	18930	0
14	20250421	201900	1566731120	18930	18930	18930	18930	0
15	20250421	201800	1566731120	18930	18930	18930	18930	0
16	20250421	201700	1566731120	18930	18930	18930	18930	0
17	20250421	201600	1566731120	18930	18930	18930	18930	0
18	20250421	201500	1566731120	18930	18930	18930	18930	0
19	20250421	201400	1566731120	18930	18930	18930	18930	0
20	20250421	201300	1566731120	18930	18930	18930	18930	0
21	20250421	201200	1566731120	18930	18930	18930	18930	0
22	20250421	201100	1566731120	18930	18930	18930	18930	0
23	20250421	201000	1566731120	18930	18930	18930	18930	0
24	20250421	200900	1566731120	18930	18930	18930	18930	0
25	20250421	200800	1566731120	18930	18930	18930	18930	0
26	20250421	200700	1566731120	18930	18930	18930	18930	0
27	20250421	200600	1566731120	18930	18930	18930	18930	0
28	20250421	200500	1566731120	18930	18930	18930	18930	0
29	20250421	200400	1566731120	18930	18930	18930	18930	0
30	20250421	200300	1566731120	18930	18930	18930	18930	0
31	20250421	200200	1566731120	18930	18930	18930	18930	0
32	20250421	200100	1566731120	18930	18930	18930	18930	903
33	20250421	200000	1566731120	18930	18930	18930	18930	0
34	20250421	195900	1566731120	18930	18930	18930	18930	0
35	20250421	195800	1566731120	18930	18930	18930	18930	0
36	20250421	195700	1566731120	18930	18930	18930	18930	0
37	20250421	195600	1566731120	18930	18930	18930	18930	0
38	20250421	195500	1566731120	18930	18930	18930	18930	0
39	20250421	195400	1566731120	18930	18930	18930	18930	0
40	20250421	195300	1566731120	18930	18930	18930	18930	0
41	20250421	195200	1566731120	18930	18930	18930	18930	0
42	20250421	195100	1566731120	18930	18930	18930	18930	0
43	20250421	195000	1566731120	18930	18930	18930	18930	0
44	20250421	194900	1566731120	18930	18930	18930	18930	0
45	20250421	194800	1566731120	18930	18930	18930	18930	0
46	20250421	194700	1566731120	18930	18930	18930	18930	0
47	20250421	194600	1566731120	18930	18930	18930	18930	0
48	20250421	194500	1566731120	18930	18930	18930	18930	0
49	20250421	194400	1566731120	18930	18930	18930	18930	0
50	20250421	194300	1566731120	18930	18930	18930	18930	0
51	20250421	194200	1566731120	18930	18930	18930	18930	0
52	20250421	194100	1566731120	18930	18930	18930	18930	0
53	20250421	194000	1566731120	18930	18930	18930	18930	0
54	20250421	193900	1566731120	18930	18930	18930	18930	0
55	20250421	193800	1566731120	18930	18930	18930	18930	0
56	20250421	193700	1566731120	18930	18930	18930	18930	0
57	20250421	193600	1566731120	18930	18930	18930	18930	0
58	20250421	193500	1566731120	18930	18930	18930	18930	0
59	20250421	193400	1566731120	18930	18930	18930	18930	0
60	20250421	193300	1566731120	18930	18930	18930	18930	0
61	20250421	193200	1566731120	18930	18930	18930	18930	0
62	20250421	193100	1566731120	18930	18930	18930	18930	903
63	20250421	193000	1566731120	18930	18930	18930	18930	0
64	20250421	192900	1566731120	18930	18930	18930	18930	0
65	20250421	192800	1566731120	18930	18930	18930	18930	0
66	20250421	192700	1566731120	18930	18930	18930	18930	0
67	20250421	192600	1566731120	18930	18930	18930	18930	0
68	20250421	192500	1566731120	18930	18930	18930	18930	0
69	20250421	192400	1566731120	18930	18930	18930	18930	0
70	20250421	192300	1566731120	18930	18930	18930	18930	0
71	20250421	192200	1566731120	18930	18930	18930	18930	0
72	20250421	192100	1566731120	18930	18930	18930	18930	0
73	20250421	192000	1566731120	18930	18930	18930	18930	0
74	20250421	191900	1566731120	18930	18930	18930	18930	0
75	20250421	191800	1566731120	18930	18930	18930	18930	0
76	20250421	191700	1566731120	18930	18930	18930	18930	0
77	20250421	191600	1566731120	18930	18930	18930	18930	0
78	20250421	191500	1566731120	18930	18930	18930	18930	0
79	20250421	191400	1566731120	18930	18930	18930	18930	0
80	20250421	191300	1566731120	18930	18930	18930	18930	0
81	20250421	191200	1566731120	18930	18930	18930	18930	0
82	20250421	191100	1566731120	18930	18930	18930	18930	0
83	20250421	191000	1566731120	18930	18930	18930	18930	0
84	20250421	190900	1566731120	18930	18930	18930	18930	0
85	20250421	190800	1566731120	18930	18930	18930	18930	0
86	20250421	190700	1566731120	18930	18930	18930	18930	0
87	20250421	190600	1566731120	18930	18930	18930	18930	0
88	20250421	190500	1566731120	18930	18930	18930	18930	0
89	20250421	190400	1566731120	18930	18930	18930	18930	0
90	20250421	190300	1566731120	18930	18930	18930	18930	0
91	20250421	190200	1566731120	18930	18930	18930	18930	0
92	20250421	190100	1566731120	18930	18930	18930	18930	903
93	20250421	190000	1566731120	18930	18930	18930	18930	0
94	20250421	185900	1566731120	18930	18930	18930	18930	0
95	20250421	185800	1566731120	18930	18930	18930	18930	0
96	20250421	185700	1566731120	18930	18930	18930	18930	0
97	20250421	185600	1566731120	18930	18930	18930	18930	0
98	20250421	185500	1566731120	18930	18930	18930	18930	0
99	20250421	185400	1566731120	18930	18930	18930	18930	0
100	20250421	185300	1566731120	18930	18930	18930	18930	0
101	20250421	185200	1566731120	18930	18930	18930	18930	0
102	20250421	185100	1566731120	18930	18930	18930	18930	0
103	20250421	185000	1566731120	18930	18930	18930	18930	0
104	20250421	184900	1566731120	18930	18930	18930	18930	0
105	20250421	184800	1566731120	18930	18930	18930	18930	0
106	20250421	184700	1566731120	18930	18930	18930	18930	0
107	20250421	184600	1566731120	18930	18930	18930	18930	0
108	20250421	184500	1566731120	18930	18930	18930	18930	0
109	20250421	184400	1566731120	18930	18930	18930	18930	0
110	20250421	184300	1566731120	18930	18930	18930	18930	0
111	20250421	184200	1566731120	18930	18930	18930	18930	0
112	20250421	184100	1566731120	18930	18930	18930	18930	0
113	20250421	184000	1566731120	18930	18930	18930	18930	0
114	20250421	183900	1566731120	18930	18930	18930	18930	0
115	20250421	183800	1566731120	18930	18930	18930	18930	0
116	20250421	183700	1566731120	18930	18930	18930	18930	0
117	20250421	183600	1566731120	18930	18930	18930	18930	0
118	20250421	183500	1566731120	18930	18930	18930	18930	0
119	20250421	183400	1566731120	18930	18930	18930	18930	0
120	20250421	183300	1566731120	18930	18930	18930	18930	0
121	20250421	183200	1566731120	18930	18930	18930	18930	0
122	20250421	183100	1566731120	18930	18930	18930	18930	903
123	20250421	183000	1566731120	18930	18930	18930	18930	0
124	20250421	182900	1566731120	18930	18930	18930	18930	0
125	20250421	182800	1566731120	18930	18930	18930	18930	0
126	20250421	182700	1566731120	18930	18930	18930	18930	0
127	20250421	182600	1566731120	18930	18930	18930	18930	0
128	20250421	182500	1566731120	18930	18930	18930	18930	0
129	20250421	182400	1566731120	18930	18930	18930	18930	0
130	20250421	182300	1566731120	18930	18930	18930	18930	0
131	20250421	182200	1566731120	18930	18930	18930	18930	0
132	20250421	182100	1566731120	18930	18930	18930	18930	0
133	20250421	182000	1566731120	18930	18930	18930	18930	0
134	20250421	181900	1566731120	18930	18930	18930	18930	0
135	20250421	181800	1566731120	18930	18930	18930	18930	0
136	20250421	181700	1566731120	18930	18930	18930	18930	0
137	20250421	181600	1566731120	18930	18930	18930	18930	0
138	20250421	181500	1566731120	18930	18930	18930	18930	0
139	20250421	181400	1566731120	18930	18930	18930	18930	0
140	20250421	181300	1566731120	18930	18930	18930	18930	0
141	20250421	181200	1566731120	18930	18930	18930	18930	0
142	20250421	181100	1566731120	18930	18930	18930	18930	0
143	20250421	181000	1566731120	18930	18930	18930	18930	0
144	20250421	180900	1566731120	18930	18930	18930	18930	0
145	20250421	180800	1566731120	18930	18930	18930	18930	0
146	20250421	180700	1566731120	18930	18930	18930	18930	0
147	20250421	180600	1566731120	18930	18930	18930	18930	0
148	20250421	180500	1566731120	18930	18930	18930	18930	0
149	20250421	180400	1566731120	18930	18930	18930	18930	0
150	20250421	180300	1566731120	18930	18930	18930	18930	0
151	20250421	180200	1566731120	18930	18930	18930	18930	0
152	20250421	180100	1566731120	18930	18930	18930	18930	903
153	20250421	180000	1566731120	18930	18930	18930	18930	0
154	20250421	175900	1566731120	18930	18930	18930	18930	0
155	20250421	175800	1566731120	18930	18930	18930	18930	0
156	20250421	175700	1566731120	18930	18930	18930	18930	0
157	20250421	175600	1566731120	18930	18930	18930	18930	0
158	20250421	175500	1566731120	18930	18930	18930	18930	0
159	20250421	175400	1566731120	18930	18930	18930	18930	0
160	20250421	175300	1566731120	18930	18930	18930	18930	0
161	20250421	175200	1566731120	18930	18930	18930	18930	0
162	20250421	175100	1566731120	18930	18930	18930	18930	0
163	20250421	175000	1566731120	18930	18930	18930	18930	0
164	20250421	174900	1566731120	18930	18930	18930	18930	0
165	20250421	174800	1566731120	18930	18930	18930	18930	0
166	20250421	174700	1566731120	18930	18930	18930	18930	0
167	20250421	174600	1566731120	18930	18930	18930	18930	0
168	20250421	174500	1566731120	18930	18930	18930	18930	0
169	20250421	174400	1566731120	18930	18930	18930	18930	0
170	20250421	174300	1566731120	18930	18930	18930	18930	0
171	20250421	174200	1566731120	18930	18930	18930	18930	0
172	20250421	174100	1566731120	18930	18930	18930	18930	0
173	20250421	174000	1566731120	18930	18930	18930	18930	0
174	20250421	173900	1566731120	18930	18930	18930	18930	0
175	20250421	173800	1566731120	18930	18930	18930	18930	0
176	20250421	173700	1566731120	18930	18930	18930	18930	0
177	20250421	173600	1566731120	18930	18930	18930	18930	0
178	20250421	173500	1566731120	18930	18930	18930	18930	0
179	20250421	173400	1566731120	18930	18930	18930	18930	0
180	20250421	173300	1566731120	18930	18930	18930	18930	0
181	20250421	173200	1566731120	18930	18930	18930	18930	0
182	20250421	173100	1566731120	18930	18930	18930	18930	903
183	20250421	173000	1566731120	18930	18930	18930	18930	0
184	20250421	172900	1566731120	18930	18930	18930	18930	0
185	20250421	172800	1566731120	18930	18930	18930	18930	0
186	20250421	172700	1566731120	18930	18930	18930	18930	0
187	20250421	172600	1566731120	18930	18930	18930	18930	0
188	20250421	172500	1566731120	18930	18930	18930	18930	0
189	20250421	172400	1566731120	18930	18930	18930	18930	0
190	20250421	172300	1566731120	18930	18930	18930	18930	0
191	20250421	172200	1566731120	18930	18930	18930	18930	0
192	20250421	172100	1566731120	18930	18930	18930	18930	0
193	20250421	172000	1566731120	18930	18930	18930	18930	0
194	20250421	171900	1566731120	18930	18930	18930	18930	0
195	20250421	171800	1566731120	18930	18930	18930	18930	0
196	20250421	171700	1566731120	18930	18930	18930	18930	0
197	20250421	171600	1566731120	18930	18930	18930	18930	0
198	20250421	171500	1566731120	18930	18930	18930	18930	0
199	20250421	171400	1566731120	18930	18930	18930	18930	0
200	20250421	171300	1566731120	18930	18930	18930	18930	0
201	20250421	171200	1566731120	18930	18930	18930	18930	0
202	20250421	171100	1566731120	18930	18930	18930	18930	0
203	20250421	171000	1566731120	18930	18930	18930	18930	0
204	20250421	170900	1566731120	18930	18930	18930	18930	0
205	20250421	170800	1566731120	18930	18930	18930	18930	0
206	20250421	170700	1566731120	18930	18930	18930	18930	0
207	20250421	170600	1566731120	18930	18930	18930	18930	0
208	20250421	170500	1566731120	18930	18930	18930	18930	0
209	20250421	170400	1566731120	18930	18930	18930	18930	0
210	20250421	170300	1566731120	18930	18930	18930	18930	0
211	20250421	170200	1566731120	18930	18930	18930	18930	0
212	20250421	170100	1566731120	18930	18930	18930	18930	903
213	20250421	170000	1566731120	18930	18930	18930	18930	0
214	20250421	165900	1566731120	18930	18930	18930	18930	0
215	20250421	165800	1566731120	18930	18930	18930	18930	0
216	20250421	165700	1566731120	18930	18930	18930	18930	0
217	20250421	165600	1566731120	18930	18930	18930	18930	0
218	20250421	165500	1566731120	18930	18930	18930	18930	0
219	20250421	165400	1566731120	18930	18930	18930	18930	0
220	20250421	165300	1566731120	18930	18930	18930	18930	0
221	20250421	165200	1566731120	18930	18930	18930	18930	0
222	20250421	165100	1566731120	18930	18930	18930	18930	0
223	20250421	165000	1566731120	18930	18930	18930	18930	0
224	20250421	164900	1566731120	18930	18930	18930	18930	0
225	20250421	164800	1566731120	18930	18930	18930	18930	0
226	20250421	164700	1566731120	18930	18930	18930	18930	0
227	20250421	164600	1566731120	18930	18930	18930	18930	0
228	20250421	164500	1566731120	18930	18930	18930	18930	0
229	20250421	164400	1566731120	18930	18930	18930	18930	0
230	20250421	164300	1566731120	18930	18930	18930	18930	0
231	20250421	164200	1566731120	18930	18930	18930	18930	0
232	20250421	164100	1566731120	18930	18930	18930	18930	0
233	20250421	164000	1566731120	18930	18930	18930	18930	0
234	20250421	163900	1566731120	18930	18930	18930	18930	0
235	20250421	163800	1566731120	18930	18930	18930	18930	0
236	20250421	163700	1566731120	18930	18930	18930	18930	0
237	20250421	163600	1566731120	18930	18930	18930	18930	0
238	20250421	163500	1566731120	18930	18930	18930	18930	0
239	20250421	163400	1566731120	18930	18930	18930	18930	0
240	20250421	163300	1566731120	18930	18930	18930	18930	0
241	20250421	163200	1566731120	18930	18930	18930	18930	0
242	20250421	163100	1566731120	18930	18930	18930	18930	903
243	20250421	163000	1566731120	18930	18930	18930	18930	0
244	20250421	162900	1566731120	18930	18930	18930	18930	0
245	20250421	162800	1566731120	18930	18930	18930	18930	0
246	20250421	162700	1566731120	18930	18930	18930	18930	0
247	20250421	162600	1566731120	18930	18930	18930	18930	0
248	20250421	162500	1566731120	18930	18930	18930	18930	0
249	20250421	162400	1566731120	18930	18930	18930	18930	0
250	20250421	162300	1566731120	18930	18930	18930	18930	0
251	20250421	162200	1566731120	18930	18930	18930	18930	0
252	20250421	162100	1566731120	18930	18930	18930	18930	0
253	20250421	162000	1566731120	18930	18930	18930	18930	0
254	20250421	161900	1566731120	18930	18930	18930	18930	0
255	20250421	161800	1566731120	18930	18930	18930	18930	0
256	20250421	161700	1566731120	18930	18930	18930	18930	0
257	20250421	161600	1566731120	18930	18930	18930	18930	0
258	20250421	161500	1566731120	18930	18930	18930	18930	0
259	20250421	161400	1566731120	18930	18930	18930	18930	0
260	20250421	161300	1566731120	18930	18930	18930	18930	0
261	20250421	161200	1566731120	18930	18930	18930	18930	0
262	20250421	161100	1566731120	18930	18930	18930	18930	0
263	20250421	161000	1566731120	18930	18930	18930	18930	0
264	20250421	160900	1566731120	18930	18930	18930	18930	0
265	20250421	160800	1566731120	18930	18930	18930	18930	0
266	20250421	160700	1566731120	18930	18930	18930	18930	0
267	20250421	160600	1566731120	18930	18930	18930	18930	0
268	20250421	160500	1566731120	18930	18930	18930	18930	0
269	20250421	160400	1566731120	18930	18930	18930	18930	0
270	20250421	160300	1566731120	18930	18930	18930	18930	0
271	20250421	160200	1566731120	18930	18930	18930	18930	0
272	20250421	160100	1566731120	18930	18930	18930	18930	903
273	20250421	160000	1566731120	18930	18930	18930	18930	0
274	20250421	155900	1566731120	18930	18930	18930	18930	0
275	20250421	155800	1566731120	18930	18930	18930	18930	0
276	20250421	155700	1566731120	18930	18930	18930	18930	0
277	20250421	155600	1566731120	18930	18930	18930	18930	0
278	20250421	155500	1566731120	18930	18930	18930	18930	0
279	20250421	155400	1566731120	18930	18930	18930	18930	0
280	20250421	155300	1566731120	18930	18930	18930	18930	0
281	20250421	155200	1566731120	18930	18930	18930	18930	0
282	20250421	155100	1566731120	18930	18930	18930	18930	0
283	20250421	155000	1566731120	18930	18930	18930	18930	0
284	20250421	154900	1566731120	18930	18930	18930	18930	0
285	20250421	154800	1566731120	18930	18930	18930	18930	0
286	20250421	154700	1566731120	18930	18930	18930	18930	0
287	20250421	154600	1566731120	18930	18930	18930	18930	0
288	20250421	154500	1566731120	18930	18930	18930	18930	0
289	20250421	154400	1566731120	18930	18930	18930	18930	0
290	20250421	154300	1566731120	18930	18930	18930	18930	0
291	20250421	154200	1566731120	18930	18930	18930	18930	0
292	20250421	154100	1566731120	18930	18930	18930	18930	0
293	20250421	154000	1566731120	18930	18930	18930	18930	0
294	20250421	153900	1566731120	18930	18930	18930	18930	0
295	20250421	153800	1566731120	18930	18930	18930	18930	0
296	20250421	153700	1566731120	18930	18930	18930	18930	0
297	20250421	153600	1566731120	18930	18930	18930	18930	0
298	20250421	153500	1566731120	18930	18930	18930	18930	0
299	20250421	153400	1566731120	18930	18930	18930	18930	0
300	20250421	153300	1566731120	18930	18930	18930	18930	0
301	20250421	153200	1566731120	18930	18930	18930	18930	0
302	20250421	153100	1566731120	18930	18930	18930	18930	903
303	20250421	153000	1566731120	18930	18930	18930	18930	903
304	20250421	152900	1549637330	19050	19050	19050	19050	0
305	20250421	152800	1549637330	19050	19050	19050	19050	0
306	20250421	152700	1549637330	19050	19050	19050	19050	0
307	20250421	152600	1549637330	19050	19050	19050	19050	0
308	20250421	152500	1549637330	19050	19050	19050	19050	0
309	20250421	152400	1549637330	19050	19050	19050	19050	0
310	20250421	152300	1549637330	19050	19050	19050	19050	0
311	20250421	152200	1549637330	19050	19050	19050	19050	0
312	20250421	152100	1549637330	19050	19050	19050	19050	0
313	20250421	152000	1549637330	19050	19050	19050	19050	0
314	20250421	151900	1549637330	19050	19050	19050	19050	43
315	20250421	151800	1548818180	19060	19000	19060	19000	233
316	20250421	151700	1544382840	19000	19000	19010	19000	156
317	20250421	151600	1541418670	19000	18990	19000	18990	67
318	20250421	151500	1540146075	18990	18990	18990	18990	312
319	20250421	151400	1534221195	18990	18990	18990	18990	229
320	20250421	151300	1529872485	18990	18990	18990	18980	76
321	20250421	151200	1528429495	18990	18990	18990	18990	143
322	20250421	151100	1525713925	18990	18990	18990	18980	96
323	20250421	151000	1523891035	18990	18990	18990	18980	192
324	20250421	150900	1520244985	18990	18990	18990	18980	83
325	20250421	150800	1518668955	18990	18990	19000	18980	186
326	20250421	150700	1515136845	18980	18980	18990	18980	116
327	20250421	150600	1512934245	18980	18990	18990	18980	97
328	20250421	150500	1511092305	18990	18980	18990	18980	94
329	20250421	150400	1509307345	18990	18990	18990	18980	102
330	20250421	150300	1507370425	18980	18980	18990	18970	168
331	20250421	150200	1504180615	18990	18970	18990	18970	212
332	20250421	150100	1500156035	18960	18960	18980	18960	89
333	20250421	150000	1498468515	18950	18990	18990	18950	376
334	20250421	145900	1491335205	18970	18960	18990	18950	155
335	20250421	145800	1488394685	18960	18970	18980	18960	116
336	20250421	145700	1486194395	18980	18990	18990	18960	163
337	20250421	145600	1483100875	18980	18960	18990	18960	200
338	20250421	145500	1479304115	18970	18990	18990	18950	94
339	20250421	145400	1477520125	18990	18980	18990	18970	161
340	20250421	145300	1474463785	18980	18950	18990	18950	108
341	20250421	145200	1472415085	18970	18950	18970	18940	364
342	20250421	145100	1465516655	18950	18950	18950	18940	109
343	20250421	145000	1463451515	18940	18980	18990	18940	1298
344	20250421	144900	1438856355	18980	18980	19000	18970	198
345	20250421	144800	1435097485	18980	18980	19000	18970	156
346	20250421	144700	1432136825	18980	18990	18990	18980	105
347	20250421	144600	1430143285	18990	18990	19000	18980	164
348	20250421	144500	1427029685	18980	19000	19000	18980	121
349	20250421	144400	1424732505	19000	19000	19000	18990	96
350	20250421	144300	1422908665	19000	18990	19010	18990	197
351	20250421	144200	1419165485	19000	19010	19020	18980	95
352	20250421	144100	1417360285	18990	19000	19010	18990	117
353	20250421	144000	1415136565	19010	18980	19010	18980	110
354	20250421	143900	1413047465	19000	18990	19010	18990	180
355	20250421	143800	1409626745	18990	18990	18990	18980	101
356	20250421	143700	1407709125	18980	18990	19000	18980	83
357	20250421	143600	1406132705	18990	19000	19000	18990	146
358	20250421	143500	1403359155	19000	18990	19000	18990	116
359	20250421	143400	1401155635	18990	18980	19000	18980	108
360	20250421	143300	1399104985	18980	18980	19000	18980	100
361	20250421	143200	1397206425	18980	18990	18990	18970	113
362	20250421	143100	1395061225	18990	18970	18990	18970	259
363	20250421	143000	1390143275	18970	18960	18980	18950	106
364	20250421	142900	1388133225	18950	18980	18980	18950	170
365	20250421	142800	1384910215	18990	18980	18990	18980	222
366	20250421	142700	1380696425	18970	18970	18990	18950	124
367	20250421	142600	1378344035	18950	18990	18990	18950	356
368	20250421	142500	1371588325	18990	18990	18990	18970	146
369	20250421	142400	1368816845	18990	18990	19000	18980	184
370	20250421	142300	1365322265	18990	19020	19020	18980	168
371	20250421	142200	1362129905	19020	18990	19020	18990	130
372	20250421	142100	1359659275	18990	18960	18990	18950	96
373	20250421	142000	1357837695	18970	18970	18990	18950	520
374	20250421	141900	1347981385	18980	18990	19000	18980	111
375	20250421	141800	1345872845	18990	18990	19000	18940	286
376	20250421	141700	1340445525	18990	18980	18990	18980	83
377	20250421	141600	1338869855	18980	18990	18990	18970	301
378	20250421	141500	1333155255	18980	19010	19010	18980	108
379	20250421	141400	1331104485	19000	19000	19020	19000	128
380	20250421	141300	1328670815	19000	19010	19010	18980	165
381	20250421	141200	1325535575	19010	19010	19010	18960	163
382	20250421	141100	1322439515	19010	19010	19010	18990	96
383	20250421	141000	1320615045	19010	19000	19020	19000	102
384	20250421	140900	1318675755	19000	18990	19000	18990	208
385	20250421	140800	1314724785	18990	19000	19000	18990	84
386	20250421	140700	1313129255	18990	18970	19000	18950	199
387	20250421	140600	1309352255	18970	18960	18970	18950	84
388	20250421	140500	1307759825	18970	18970	18970	18960	97
389	20250421	140400	1305919995	18960	18950	18970	18940	131
390	20250421	140300	1303437285	18950	18940	18950	18940	181
391	20250421	140200	1300008215	18930	18940	18950	18930	90
392	20250421	140100	1298304065	18930	18940	18950	18930	99
393	20250421	140000	1296429265	18940	18940	18950	18940	242
394	20250421	135900	1291844655	18950	18950	18960	18940	402
395	20250421	135800	1284227045	18960	18970	18970	18950	192
396	20250421	135700	1280586655	18970	18960	18970	18960	273
397	20250421	135600	1275409325	18960	18970	18970	18950	178
398	20250421	135500	1272034345	18990	18970	18990	18950	201
399	20250421	135400	1268222225	18960	18960	18970	18950	174
400	20250421	135300	1264922595	18960	18970	18970	18950	167
401	20250421	135200	1261755465	18980	18990	19000	18970	138
402	20250421	135100	1259135335	18990	19000	19010	18990	140
403	20250421	135000	1256474585	19000	19020	19020	18990	188
404	20250421	134900	1252901065	19020	19000	19020	19000	128
405	20250421	134800	1250467455	19010	18990	19020	18990	134
406	20250421	134700	1247921205	18990	19020	19020	18940	228
407	20250421	134600	1243591105	19010	19010	19010	19010	57
408	20250421	134500	1242507535	19020	19000	19020	18980	192
409	20250421	134400	1238859285	18990	19010	19010	18970	181
410	20250421	134300	1235422045	19000	19010	19010	19000	142
411	20250421	134200	1232723585	19000	19010	19010	18970	183
412	20250421	134100	1229246275	19010	18990	19010	18980	143
413	20250421	134000	1226529235	19000	19010	19010	18980	114
414	20250421	133900	1224363085	19010	19010	19010	19000	210
415	20250421	133800	1220371935	19000	18990	19000	18990	79
416	20250421	133700	1218871545	18990	19000	19000	18990	91
417	20250421	133600	1217142965	19010	19010	19010	18960	188
418	20250421	133500	1213574825	18990	19020	19020	18970	321
419	20250421	133400	1207474495	19010	19010	19010	18990	117
420	20250421	133300	1205251025	19010	18990	19020	18990	117
421	20250421	133200	1203028215	18980	19000	19000	18980	137
422	20250421	133100	1200426365	18970	19000	19010	18970	149
423	20250421	133000	1197595775	19000	19010	19020	19000	166
424	20250421	132900	1194441315	19000	18980	19020	18980	135
425	20250421	132800	1191875745	18970	19020	19030	18970	162
426	20250421	132700	1188795635	19020	19000	19030	19000	270
427	20250421	132600	1183661075	19010	18970	19010	18970	117
428	20250421	132500	1181438895	18990	19010	19010	18970	106
429	20250421	132400	1179426165	19020	19020	19020	19010	132
430	20250421	132300	1176916585	19020	19020	19030	19020	258
431	20250421	132200	1172009115	19010	19020	19020	19000	157
432	20250421	132100	1169024195	19030	19020	19030	19020	98
433	20250421	132000	1167160015	19020	19010	19030	19010	160
434	20250421	131900	1164117265	19010	19010	19020	19000	125
435	20250421	131800	1161741135	19010	18990	19020	18990	72
436	20250421	131700	1160373285	18990	19010	19020	18980	265
437	20250421	131600	1155337305	19000	18980	19000	18980	111
438	20250421	131500	1153229035	18970	19010	19010	18950	150
439	20250421	131400	1150383855	19010	18990	19020	18990	139
440	20250421	131300	1147741675	19000	18970	19000	18970	111
441	20250421	131200	1145634805	18970	18970	18970	18940	153
442	20250421	131100	1142733885	18960	19000	19000	18950	154
443	20250421	131000	1139810305	19000	18980	19000	18970	182
444	20250421	130900	1136355305	18970	18980	18980	18970	145
445	20250421	130800	1133603905	18970	18990	19010	18970	75
446	20250421	130700	1132179615	18980	18990	18990	18970	134
447	20250421	130600	1129636235	19000	18990	19000	18990	141
448	20250421	130500	1126957775	18990	18970	18990	18960	149
449	20250421	130400	1124130315	18980	19000	19000	18970	126
450	20250421	130300	1121739045	18990	19000	19000	18980	101
451	20250421	130200	1119821085	18990	18970	18990	18960	155
452	20250421	130100	1116879315	18960	18950	18970	18950	164
453	20250421	130000	1113770135	18960	18960	18980	18960	46
454	20250421	125900	1112897865	18960	18950	18980	18950	176
455	20250421	125800	1109560295	18950	18950	18960	18950	162
456	20250421	125700	1106489635	18950	18940	18960	18940	99
457	20250421	125600	1104613865	18960	18960	18980	18960	68
458	20250421	125500	1103324175	18960	18950	18970	18950	236
459	20250421	125400	1098848635	18950	18950	18960	18950	127
460	20250421	125300	1096441855	18960	18960	18960	18950	82
461	20250421	125200	1094887605	18970	18960	18980	18960	202
462	20250421	125100	1091055855	18960	18970	18980	18950	176
463	20250421	125000	1087718095	18960	18960	18960	18950	94
464	20250421	124900	1085936295	18970	18970	18980	18970	186
465	20250421	124800	1082407355	18970	18960	18980	18960	111
466	20250421	124700	1080302075	18960	18960	18970	18950	127
467	20250421	124600	1077894625	18960	18970	18970	18950	112
468	20250421	124500	1075771015	18980	18980	18990	18970	227
469	20250421	124400	1071463115	18980	18970	18980	18960	121
470	20250421	124300	1069167645	18960	18970	18970	18950	80
471	20250421	124200	1067650915	18990	18970	18990	18970	160
472	20250421	124100	1064614245	18970	18980	18990	18970	105
473	20250421	124000	1062621665	18980	18990	18990	18980	218
474	20250421	123900	1058482335	19000	18990	19010	18990	104
475	20250421	123800	1056506825	18990	19000	19000	18970	244
476	20250421	123700	1051874645	18990	18990	19020	18990	60
477	20250421	123600	1050735065	19010	18990	19020	18970	168
478	20250421	123500	1047544785	18990	18980	19000	18980	99
479	20250421	123400	1045665225	18990	18990	19010	18990	135
480	20250421	123300	1043100875	19000	18975	19000	18970	189
481	20250421	123200	1039511625	18970	18990	18990	18970	82
482	20250421	123100	1037955665	18990	18980	19000	18970	117
483	20250421	123000	1035735575	18970	18980	19000	18960	167
484	20250421	122900	1032566905	19000	18970	19000	18960	117
485	20250421	122800	1030347705	18960	18960	18970	18960	95
486	20250421	122700	1028546355	18970	18970	18980	18960	141
487	20250421	122600	1025871915	18970	18980	18980	18960	243
488	20250421	122500	1021261245	18970	19000	19000	18970	77
489	20250421	122400	1019800015	18990	18980	18990	18980	117
490	20250421	122300	1017578705	18990	18990	19000	18990	106
491	20250421	122200	1015565085	18990	18980	19000	18970	165
492	20250421	122100	1012432655	18980	18980	19000	18980	88
493	20250421	122000	1010761795	18990	18990	19000	18990	173
494	20250421	121900	1007476475	18990	18970	19010	18970	97
495	20250421	121800	1005635005	18970	18970	18990	18970	142
496	20250421	121700	1002939785	18970	18970	18970	18960	103
497	20250421	121600	1000986035	18970	18990	18990	18970	160
498	20250421	121500	997947895	18990	18980	18990	18980	26
499	20250421	121400	997454345	18980	18990	18990	18970	121
500	20250421	121300	995158195	19000	18990	19000	18990	117
501	20250421	121200	992935645	18990	18980	18990	18980	163
502	20250421	121100	989841115	18980	18990	19000	18980	41
503	20250421	121000	989062695	18990	18980	19000	18970	122
504	20250421	120900	986746155	19020	18970	19020	18970	102
505	20250421	120800	984810305	18970	18970	19000	18960	155
506	20250421	120700	981868665	18980	18990	19000	18970	89
507	20250421	120600	980178885	18990	18990	18990	18980	118
508	20250421	120500	977938615	18980	18980	18980	18970	79
509	20250421	120400	976439725	18980	18970	18980	18970	215
510	20250421	120300	972360975	18970	18970	18980	18960	102
511	20250421	120200	970426095	18980	18980	18990	18970	121
512	20250421	120100	968129345	18960	18970	18970	18960	172
513	20250421	120000	964867305	18970	19020	19020	18960	80
514	20250421	115900	963348815	19000	18970	19000	18970	159
515	20250421	115800	960329425	18980	18980	18990	18970	137
516	20250421	115700	957729305	18980	18990	19000	18970	68
517	20250421	115600	956438755	18980	18980	18990	18980	147
518	20250421	115500	953647915	18980	18990	18990	18970	68
519	20250421	115400	952357415	19000	19010	19020	18980	150
520	20250421	115300	949506505	19000	18980	19000	18970	139
521	20250421	115200	946867105	18970	19000	19000	18970	75
522	20250421	115100	945442925	19000	18990	19000	18980	91
523	20250421	115000	943715065	18990	18990	19010	18980	117
524	20250421	114900	941492585	18990	19000	19000	18980	107
525	20250421	114800	939460615	18990	18990	18990	18980	145
526	20250421	114700	936707755	18980	18960	18990	18960	96
527	20250421	114600	934886625	18960	18990	18990	18960	77
528	20250421	114500	933425075	18980	18980	18990	18960	86
529	20250421	114400	931793075	18990	18980	19040	18980	127
530	20250421	114300	929380975	18970	18960	18980	18960	126
531	20250421	114200	926991715	18960	18970	18990	18960	179
532	20250421	114100	923597195	18970	18980	18990	18960	109
533	20250421	114000	921529135	18970	18970	18980	18960	129
534	20250421	113900	919082045	19000	19000	19000	18960	130
535	20250421	113800	916615105	19000	18980	19000	18980	81
536	20250421	113700	915077195	18970	19000	19000	18970	117
537	20250421	113600	912856975	19010	19020	19020	18990	164
538	20250421	113500	909738665	19010	19000	19010	18990	148
539	20250421	113400	906926535	19010	18990	19010	18990	59
540	20250421	113300	905805765	19010	19010	19020	19000	611
541	20250421	113200	894194965	19020	19010	19020	19010	144
542	20250421	113100	891456865	19010	19000	19010	19000	68
543	20250421	113000	890164435	19010	19010	19020	19000	98
544	20250421	112900	888301375	19020	19030	19030	19000	286
545	20250421	112800	882862905	19040	19000	19040	19000	101
546	20250421	112700	880941675	19000	19030	19040	19000	174
547	20250421	112600	877631765	19030	19030	19030	19020	111
548	20250421	112500	875519805	19030	19030	19050	19020	151
549	20250421	112400	872645885	19020	19000	19030	19000	224
550	20250421	112300	868386935	19000	19030	19030	19000	66
551	20250421	112200	867131875	19050	19040	19050	19040	209
552	20250421	112100	863151225	19040	19040	19050	19020	95
553	20250421	112000	861343515	19040	19050	19050	19030	53
554	20250421	111900	860334695	19050	19050	19060	19050	119
555	20250421	111800	858067305	19050	19050	19060	19050	192
556	20250421	111700	854409085	19070	19070	19070	19040	128
557	20250421	111600	851968945	19070	19090	19090	19070	124
558	20250421	111500	849602745	19090	19090	19100	19090	155
559	20250421	111400	846642975	19100	19070	19100	19060	141
560	20250421	111300	843953485	19080	19100	19100	19080	98
561	20250421	111200	842082875	19100	19090	19100	19070	210
562	20250421	111100	838073975	19080	19060	19080	19060	167
563	20250421	111000	834890035	19060	19070	19070	19060	131
564	20250421	110900	832392535	19060	19060	19070	19060	139
565	20250421	110800	829742605	19070	19050	19070	19040	100
566	20250421	110700	827837335	19050	19070	19080	19050	375
567	20250421	110600	820689845	19070	19100	19100	19070	119
568	20250421	110500	818418715	19090	19080	19090	19080	88
569	20250421	110400	816739135	19090	19050	19090	19050	125
570	20250421	110300	814355165	19050	19080	19080	19050	96
571	20250421	110200	812524535	19060	19090	19100	19060	127
572	20250421	110100	810101895	19090	19100	19100	19070	187
573	20250421	110000	806532415	19100	19070	19100	19060	122
574	20250421	105900	804204175	19070	19070	19090	19070	86
575	20250421	105800	802563595	19060	19090	19090	19060	382
576	20250421	105700	795275465	19090	19060	19090	19060	193
577	20250421	105600	791594475	19050	19080	19090	19050	112
578	20250421	105500	789457945	19090	19060	19090	19060	175
579	20250421	105400	786118725	19050	19050	19060	19030	150
580	20250421	105300	783262225	19040	19040	19040	19020	81
581	20250421	105200	781720995	19040	19070	19070	19020	128
582	20250421	105100	779284475	19080	19070	19110	19070	114
583	20250421	105000	777107425	19070	19080	19090	19050	115
584	20250421	104900	774915295	19080	19060	19080	19040	124
585	20250421	104800	772551675	19060	19060	19070	19040	98
586	20250421	104700	770684435	19070	19070	19100	19060	330
587	20250421	104600	764391495	19070	19070	19080	19060	142
588	20250421	104500	761683825	19080	19090	19110	19070	189
589	20250421	104400	758076660	19090	19050	19110	19050	988
590	20250421	104300	739214880	19050	19020	19050	19020	82
591	20250421	104200	737654090	19030	19020	19030	19010	134
592	20250421	104100	735105130	19020	19010	19020	19000	108
593	20250421	104000	733052500	19010	19030	19040	19010	118
594	20250421	103900	730807150	19040	19010	19050	19010	195
595	20250421	103800	727095020	19000	18990	19010	18990	117
596	20250421	103700	724872650	18990	18960	18990	18960	88
597	20250421	103600	723202190	18970	18980	19040	18970	164
598	20250421	103500	720086000	18980	18940	19000	18930	317
599	20250421	103400	714074480	18940	18960	18980	18940	192
600	20250421	103300	710434600	18960	18950	18960	18930	84
601	20250421	103200	708843510	18960	18940	18960	18930	166
602	20250421	103100	705698060	18950	18920	18950	18910	391
603	20250421	103000	698300620	18920	18920	18940	18910	279
604	20250421	102900	693020350	18920	18910	18920	18890	241
605	20250421	102800	688464430	18900	18890	18900	18890	701
606	20250421	102700	675216130	18890	18910	18920	18890	478
607	20250421	102600	666183330	18920	18920	18930	18900	450
608	20250421	102500	657672840	18930	18930	18940	18920	160
609	20250421	102400	654644310	18920	18930	18940	18920	92
610	20250421	102300	652902980	18920	18930	18940	18920	177
611	20250421	102200	649552600	18920	18930	18930	18920	432
612	20250421	102100	641376000	18940	18940	18960	18940	163
613	20250421	102000	638287570	18940	18950	18960	18940	117
614	20250421	101900	636070160	18950	18940	18950	18930	110
615	20250421	101800	633986740	18940	18960	18970	18940	1086
616	20250421	101700	613412210	18960	18960	18970	18960	736
617	20250421	101600	599456400	18960	18960	18980	18960	117
618	20250421	101500	597236900	18960	18960	18970	18950	1057
619	20250421	101400	577189510	18950	18970	18970	18950	272
620	20250421	101300	572032010	18970	18980	18980	18960	118
621	20250421	101200	569793660	18970	18990	18990	18970	84
622	20250421	101100	568199480	18990	19000	19010	18990	164
623	20250421	101000	565084240	18990	19000	19000	18990	121
624	20250421	100900	562786280	19020	18980	19040	18970	137
625	20250421	100800	560184030	18980	18990	19010	18970	117
626	20250421	100700	557963080	19000	19000	19010	18990	307
627	20250421	100600	552131460	19000	19020	19060	18990	356
628	20250421	100500	545365640	19020	19030	19040	19010	109
629	20250421	100400	543292030	19040	19030	19060	19030	124
630	20250421	100300	540930370	19020	19020	19030	19020	114
631	20250421	100200	538762010	19040	19040	19060	19040	151
632	20250421	100100	535885910	19040	19020	19050	19020	106
633	20250421	100000	533868790	19020	19010	19020	19000	102
634	20250421	095900	531930410	19000	19030	19040	19000	199
635	20250421	095800	528145400	19040	19050	19050	19000	692
636	20250421	095700	514980270	19040	19080	19080	19040	244
637	20250421	095600	510328160	19080	19080	19080	19070	91
638	20250421	095500	508592490	19090	19050	19090	19050	129
639	20250421	095400	506132610	19060	19050	19060	19050	48
640	20250421	095300	505217940	19040	19060	19060	19040	225
641	20250421	095200	500930920	19060	19040	19070	19040	177
642	20250421	095100	497558510	19040	19040	19050	19030	142
643	20250421	095000	494854580	19030	19040	19040	19030	542
644	20250421	094900	484538000	19040	19050	19060	19040	827
645	20250421	094800	468785120	19050	19050	19060	19050	239
646	20250421	094700	464230140	19060	19090	19090	19060	65
647	20250421	094600	462989830	19090	19080	19090	19070	120
648	20250421	094500	460700760	19080	19080	19110	19070	176
649	20250421	094400	457340770	19080	19120	19120	19080	168
650	20250421	094300	454131220	19120	19130	19130	19110	111
651	20250421	094200	452008550	19120	19080	19140	19080	373
652	20250421	094100	444880430	19080	19070	19080	19060	209
653	20250421	094000	440893950	19060	19050	19080	19050	911
654	20250421	093900	423536080	19050	19030	19070	19030	511
655	20250421	093800	413801290	19040	18980	19040	18980	389
656	20250421	093700	406407530	18990	18990	18990	18960	173
657	20250421	093600	403124170	18980	19000	19000	18970	853
658	20250421	093500	386937420	19000	18940	19000	18940	307
659	20250421	093400	381111220	18930	18930	18960	18930	808
660	20250421	093300	365808580	18940	18960	18960	18940	2014
661	20250421	093200	327640360	18970	18990	18990	18960	446
662	20250421	093100	319177250	18990	18990	19010	18990	88
663	20250421	093000	317506110	19010	18990	19010	18980	96
664	20250421	092900	315683080	19010	19020	19020	18960	287
665	20250421	092800	310234790	18980	19030	19030	18960	2479
666	20250421	092700	263122020	19030	19030	19040	19030	36
667	20250421	092600	262436880	19040	19040	19040	19030	297
668	20250421	092500	256783530	19050	19040	19050	19040	257
669	20250421	092400	251887980	19030	19050	19050	19030	316
670	20250421	092300	245870370	19060	19050	19060	19040	102
671	20250421	092200	243927790	19050	19070	19070	19040	331
672	20250421	092100	237620370	19070	19050	19080	19050	155
673	20250421	092000	234664880	19040	19060	19060	19040	190
674	20250421	091900	231045970	19060	19060	19060	19050	44
675	20250421	091800	230207510	19060	19030	19060	19030	133
676	20250421	091700	227674010	19040	19070	19070	19010	1101
677	20250421	091600	206712330	19070	19110	19110	19070	528
678	20250421	091500	196638290	19100	19110	19120	19100	91
679	20250421	091400	194899580	19090	19070	19090	19060	1338
680	20250421	091300	169372750	19060	19080	19080	19060	611
681	20250421	091200	157717480	19070	19110	19110	19070	2251
682	20250421	091100	114719220	19110	19140	19150	19110	784
683	20250421	091000	99730860	19150	19150	19160	19130	415
684	20250421	090900	91787810	19150	19160	19160	19120	854
685	20250421	090800	75440380	19170	19230	19230	19170	643
686	20250421	090700	63092760	19220	19260	19260	19220	96
687	20250421	090600	61245230	19270	19280	19280	19270	33
688	20250421	090500	60609290	19310	19200	19310	19200	993
689	20250421	090400	41499660	19200	19210	19260	19200	273
690	20250421	090300	36255110	19210	19180	19210	19180	305
691	20250421	090200	30400550	19180	19200	19200	19180	19
692	20250421	090100	30035940	19200	19250	19250	19200	1051
693	20250421	090000	9845500	19260	19280	19280	19240	511