KissMeData/201490/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	201800	123263541	1893	1893	1893	1893	1598
3	20250421	201700	123263541	1893	1893	1893	1893	0
4	20250421	201600	123263541	1893	1893	1893	1893	0
5	20250421	201500	123263541	1893	1893	1893	1893	0
6	20250421	201400	123263541	1893	1893	1893	1893	0
7	20250421	201300	123263541	1893	1893	1893	1893	0
8	20250421	201200	123263541	1893	1893	1893	1893	0
9	20250421	201100	123263541	1893	1893	1893	1893	0
10	20250421	201000	123263541	1893	1893	1893	1893	0
11	20250421	200900	123263541	1893	1893	1893	1893	0
12	20250421	200800	123263541	1893	1893	1893	1893	0
13	20250421	200700	123263541	1893	1893	1893	1893	0
14	20250421	200600	123263541	1893	1893	1893	1893	0
15	20250421	200500	123263541	1893	1893	1893	1893	0
16	20250421	200400	123263541	1893	1893	1893	1893	0
17	20250421	200300	123263541	1893	1893	1893	1893	0
18	20250421	200200	123263541	1893	1893	1893	1893	0
19	20250421	200100	123263541	1893	1893	1893	1893	0
20	20250421	200000	123263541	1893	1893	1893	1893	0
21	20250421	195900	123263541	1893	1893	1893	1893	0
22	20250421	195800	123263541	1893	1893	1893	1893	0
23	20250421	195700	123263541	1893	1893	1893	1893	0
24	20250421	195600	123263541	1893	1893	1893	1893	0
25	20250421	195500	123263541	1893	1893	1893	1893	0
26	20250421	195400	123263541	1893	1893	1893	1893	0
27	20250421	195300	123263541	1893	1893	1893	1893	0
28	20250421	195200	123263541	1893	1893	1893	1893	0
29	20250421	195100	123263541	1893	1893	1893	1893	0
30	20250421	195000	123263541	1893	1893	1893	1893	0
31	20250421	194900	123263541	1893	1893	1893	1893	0
32	20250421	194800	123263541	1893	1893	1893	1893	1598
33	20250421	194700	123263541	1893	1893	1893	1893	0
34	20250421	194600	123263541	1893	1893	1893	1893	0
35	20250421	194500	123263541	1893	1893	1893	1893	0
36	20250421	194400	123263541	1893	1893	1893	1893	0
37	20250421	194300	123263541	1893	1893	1893	1893	0
38	20250421	194200	123263541	1893	1893	1893	1893	0
39	20250421	194100	123263541	1893	1893	1893	1893	0
40	20250421	194000	123263541	1893	1893	1893	1893	0
41	20250421	193900	123263541	1893	1893	1893	1893	0
42	20250421	193800	123263541	1893	1893	1893	1893	0
43	20250421	193700	123263541	1893	1893	1893	1893	0
44	20250421	193600	123263541	1893	1893	1893	1893	0
45	20250421	193500	123263541	1893	1893	1893	1893	0
46	20250421	193400	123263541	1893	1893	1893	1893	0
47	20250421	193300	123263541	1893	1893	1893	1893	0
48	20250421	193200	123263541	1893	1893	1893	1893	0
49	20250421	193100	123263541	1893	1893	1893	1893	0
50	20250421	193000	123263541	1893	1893	1893	1893	0
51	20250421	192900	123263541	1893	1893	1893	1893	0
52	20250421	192800	123263541	1893	1893	1893	1893	0
53	20250421	192700	123263541	1893	1893	1893	1893	0
54	20250421	192600	123263541	1893	1893	1893	1893	0
55	20250421	192500	123263541	1893	1893	1893	1893	0
56	20250421	192400	123263541	1893	1893	1893	1893	0
57	20250421	192300	123263541	1893	1893	1893	1893	0
58	20250421	192200	123263541	1893	1893	1893	1893	0
59	20250421	192100	123263541	1893	1893	1893	1893	0
60	20250421	192000	123263541	1893	1893	1893	1893	0
61	20250421	191900	123263541	1893	1893	1893	1893	0
62	20250421	191800	123263541	1893	1893	1893	1893	1598
63	20250421	191700	123263541	1893	1893	1893	1893	0
64	20250421	191600	123263541	1893	1893	1893	1893	0
65	20250421	191500	123263541	1893	1893	1893	1893	0
66	20250421	191400	123263541	1893	1893	1893	1893	0
67	20250421	191300	123263541	1893	1893	1893	1893	0
68	20250421	191200	123263541	1893	1893	1893	1893	0
69	20250421	191100	123263541	1893	1893	1893	1893	0
70	20250421	191000	123263541	1893	1893	1893	1893	0
71	20250421	190900	123263541	1893	1893	1893	1893	0
72	20250421	190800	123263541	1893	1893	1893	1893	0
73	20250421	190700	123263541	1893	1893	1893	1893	0
74	20250421	190600	123263541	1893	1893	1893	1893	0
75	20250421	190500	123263541	1893	1893	1893	1893	0
76	20250421	190400	123263541	1893	1893	1893	1893	0
77	20250421	190300	123263541	1893	1893	1893	1893	0
78	20250421	190200	123263541	1893	1893	1893	1893	0
79	20250421	190100	123263541	1893	1893	1893	1893	0
80	20250421	190000	123263541	1893	1893	1893	1893	0
81	20250421	185900	123263541	1893	1893	1893	1893	0
82	20250421	185800	123263541	1893	1893	1893	1893	0
83	20250421	185700	123263541	1893	1893	1893	1893	0
84	20250421	185600	123263541	1893	1893	1893	1893	0
85	20250421	185500	123263541	1893	1893	1893	1893	0
86	20250421	185400	123263541	1893	1893	1893	1893	0
87	20250421	185300	123263541	1893	1893	1893	1893	0
88	20250421	185200	123263541	1893	1893	1893	1893	0
89	20250421	185100	123263541	1893	1893	1893	1893	0
90	20250421	185000	123263541	1893	1893	1893	1893	0
91	20250421	184900	123263541	1893	1893	1893	1893	0
92	20250421	184800	123263541	1893	1893	1893	1893	1598
93	20250421	184700	123263541	1893	1893	1893	1893	0
94	20250421	184600	123263541	1893	1893	1893	1893	0
95	20250421	184500	123263541	1893	1893	1893	1893	0
96	20250421	184400	123263541	1893	1893	1893	1893	0
97	20250421	184300	123263541	1893	1893	1893	1893	0
98	20250421	184200	123263541	1893	1893	1893	1893	0
99	20250421	184100	123263541	1893	1893	1893	1893	0
100	20250421	184000	123263541	1893	1893	1893	1893	0
101	20250421	183900	123263541	1893	1893	1893	1893	0
102	20250421	183800	123263541	1893	1893	1893	1893	0
103	20250421	183700	123263541	1893	1893	1893	1893	0
104	20250421	183600	123263541	1893	1893	1893	1893	0
105	20250421	183500	123263541	1893	1893	1893	1893	0
106	20250421	183400	123263541	1893	1893	1893	1893	0
107	20250421	183300	123263541	1893	1893	1893	1893	0
108	20250421	183200	123263541	1893	1893	1893	1893	0
109	20250421	183100	123263541	1893	1893	1893	1893	0
110	20250421	183000	123263541	1893	1893	1893	1893	0
111	20250421	182900	123263541	1893	1893	1893	1893	0
112	20250421	182800	123263541	1893	1893	1893	1893	0
113	20250421	182700	123263541	1893	1893	1893	1893	0
114	20250421	182600	123263541	1893	1893	1893	1893	0
115	20250421	182500	123263541	1893	1893	1893	1893	0
116	20250421	182400	123263541	1893	1893	1893	1893	0
117	20250421	182300	123263541	1893	1893	1893	1893	0
118	20250421	182200	123263541	1893	1893	1893	1893	0
119	20250421	182100	123263541	1893	1893	1893	1893	0
120	20250421	182000	123263541	1893	1893	1893	1893	0
121	20250421	181900	123263541	1893	1893	1893	1893	0
122	20250421	181800	123263541	1893	1893	1893	1893	1598
123	20250421	181700	123263541	1893	1893	1893	1893	0
124	20250421	181600	123263541	1893	1893	1893	1893	0
125	20250421	181500	123263541	1893	1893	1893	1893	0
126	20250421	181400	123263541	1893	1893	1893	1893	0
127	20250421	181300	123263541	1893	1893	1893	1893	0
128	20250421	181200	123263541	1893	1893	1893	1893	0
129	20250421	181100	123263541	1893	1893	1893	1893	0
130	20250421	181000	123263541	1893	1893	1893	1893	0
131	20250421	180900	123263541	1893	1893	1893	1893	0
132	20250421	180800	123263541	1893	1893	1893	1893	0
133	20250421	180700	123263541	1893	1893	1893	1893	0
134	20250421	180600	123263541	1893	1893	1893	1893	0
135	20250421	180500	123263541	1893	1893	1893	1893	0
136	20250421	180400	123263541	1893	1893	1893	1893	0
137	20250421	180300	123263541	1893	1893	1893	1893	0
138	20250421	180200	123263541	1893	1893	1893	1893	0
139	20250421	180100	123263541	1893	1893	1893	1893	0
140	20250421	180000	123263541	1893	1893	1893	1893	0
141	20250421	175900	123263541	1893	1893	1893	1893	0
142	20250421	175800	123263541	1893	1893	1893	1893	0
143	20250421	175700	123263541	1893	1893	1893	1893	0
144	20250421	175600	123263541	1893	1893	1893	1893	0
145	20250421	175500	123263541	1893	1893	1893	1893	0
146	20250421	175400	123263541	1893	1893	1893	1893	0
147	20250421	175300	123263541	1893	1893	1893	1893	0
148	20250421	175200	123263541	1893	1893	1893	1893	0
149	20250421	175100	123263541	1893	1893	1893	1893	0
150	20250421	175000	123263541	1893	1893	1893	1893	0
151	20250421	174900	123263541	1893	1893	1893	1893	0
152	20250421	174800	123263541	1893	1893	1893	1893	1598
153	20250421	174700	123263541	1893	1893	1893	1893	0
154	20250421	174600	123263541	1893	1893	1893	1893	0
155	20250421	174500	123263541	1893	1893	1893	1893	0
156	20250421	174400	123263541	1893	1893	1893	1893	0
157	20250421	174300	123263541	1893	1893	1893	1893	0
158	20250421	174200	123263541	1893	1893	1893	1893	0
159	20250421	174100	123263541	1893	1893	1893	1893	0
160	20250421	174000	123263541	1893	1893	1893	1893	0
161	20250421	173900	123263541	1893	1893	1893	1893	0
162	20250421	173800	123263541	1893	1893	1893	1893	0
163	20250421	173700	123263541	1893	1893	1893	1893	0
164	20250421	173600	123263541	1893	1893	1893	1893	0
165	20250421	173500	123263541	1893	1893	1893	1893	0
166	20250421	173400	123263541	1893	1893	1893	1893	0
167	20250421	173300	123263541	1893	1893	1893	1893	0
168	20250421	173200	123263541	1893	1893	1893	1893	0
169	20250421	173100	123263541	1893	1893	1893	1893	0
170	20250421	173000	123263541	1893	1893	1893	1893	0
171	20250421	172900	123263541	1893	1893	1893	1893	0
172	20250421	172800	123263541	1893	1893	1893	1893	0
173	20250421	172700	123263541	1893	1893	1893	1893	0
174	20250421	172600	123263541	1893	1893	1893	1893	0
175	20250421	172500	123263541	1893	1893	1893	1893	0
176	20250421	172400	123263541	1893	1893	1893	1893	0
177	20250421	172300	123263541	1893	1893	1893	1893	0
178	20250421	172200	123263541	1893	1893	1893	1893	0
179	20250421	172100	123263541	1893	1893	1893	1893	0
180	20250421	172000	123263541	1893	1893	1893	1893	0
181	20250421	171900	123263541	1893	1893	1893	1893	0
182	20250421	171800	123263541	1893	1893	1893	1893	1598
183	20250421	171700	123263541	1893	1893	1893	1893	0
184	20250421	171600	123263541	1893	1893	1893	1893	0
185	20250421	171500	123263541	1893	1893	1893	1893	0
186	20250421	171400	123263541	1893	1893	1893	1893	0
187	20250421	171300	123263541	1893	1893	1893	1893	0
188	20250421	171200	123263541	1893	1893	1893	1893	0
189	20250421	171100	123263541	1893	1893	1893	1893	0
190	20250421	171000	123263541	1893	1893	1893	1893	0
191	20250421	170900	123263541	1893	1893	1893	1893	0
192	20250421	170800	123263541	1893	1893	1893	1893	0
193	20250421	170700	123263541	1893	1893	1893	1893	0
194	20250421	170600	123263541	1893	1893	1893	1893	0
195	20250421	170500	123263541	1893	1893	1893	1893	0
196	20250421	170400	123263541	1893	1893	1893	1893	0
197	20250421	170300	123263541	1893	1893	1893	1893	0
198	20250421	170200	123263541	1893	1893	1893	1893	0
199	20250421	170100	123263541	1893	1893	1893	1893	0
200	20250421	170000	123263541	1893	1893	1893	1893	0
201	20250421	165900	123263541	1893	1893	1893	1893	0
202	20250421	165800	123263541	1893	1893	1893	1893	0
203	20250421	165700	123263541	1893	1893	1893	1893	0
204	20250421	165600	123263541	1893	1893	1893	1893	0
205	20250421	165500	123263541	1893	1893	1893	1893	0
206	20250421	165400	123263541	1893	1893	1893	1893	0
207	20250421	165300	123263541	1893	1893	1893	1893	0
208	20250421	165200	123263541	1893	1893	1893	1893	0
209	20250421	165100	123263541	1893	1893	1893	1893	0
210	20250421	165000	123263541	1893	1893	1893	1893	0
211	20250421	164900	123263541	1893	1893	1893	1893	0
212	20250421	164800	123263541	1893	1893	1893	1893	1598
213	20250421	164700	123263541	1893	1893	1893	1893	0
214	20250421	164600	123263541	1893	1893	1893	1893	0
215	20250421	164500	123263541	1893	1893	1893	1893	0
216	20250421	164400	123263541	1893	1893	1893	1893	0
217	20250421	164300	123263541	1893	1893	1893	1893	0
218	20250421	164200	123263541	1893	1893	1893	1893	0
219	20250421	164100	123263541	1893	1893	1893	1893	0
220	20250421	164000	123263541	1893	1893	1893	1893	0
221	20250421	163900	123263541	1893	1893	1893	1893	0
222	20250421	163800	123263541	1893	1893	1893	1893	0
223	20250421	163700	123263541	1893	1893	1893	1893	0
224	20250421	163600	123263541	1893	1893	1893	1893	0
225	20250421	163500	123263541	1893	1893	1893	1893	0
226	20250421	163400	123263541	1893	1893	1893	1893	0
227	20250421	163300	123263541	1893	1893	1893	1893	0
228	20250421	163200	123263541	1893	1893	1893	1893	0
229	20250421	163100	123263541	1893	1893	1893	1893	0
230	20250421	163000	123263541	1893	1893	1893	1893	0
231	20250421	162900	123263541	1893	1893	1893	1893	0
232	20250421	162800	123263541	1893	1893	1893	1893	0
233	20250421	162700	123263541	1893	1893	1893	1893	0
234	20250421	162600	123263541	1893	1893	1893	1893	0
235	20250421	162500	123263541	1893	1893	1893	1893	0
236	20250421	162400	123263541	1893	1893	1893	1893	0
237	20250421	162300	123263541	1893	1893	1893	1893	0
238	20250421	162200	123263541	1893	1893	1893	1893	0
239	20250421	162100	123263541	1893	1893	1893	1893	0
240	20250421	162000	123263541	1893	1893	1893	1893	0
241	20250421	161900	123263541	1893	1893	1893	1893	0
242	20250421	161800	123263541	1893	1893	1893	1893	1598
243	20250421	161700	123263541	1893	1893	1893	1893	0
244	20250421	161600	123263541	1893	1893	1893	1893	0
245	20250421	161500	123263541	1893	1893	1893	1893	0
246	20250421	161400	123263541	1893	1893	1893	1893	0
247	20250421	161300	123263541	1893	1893	1893	1893	0
248	20250421	161200	123263541	1893	1893	1893	1893	0
249	20250421	161100	123263541	1893	1893	1893	1893	0
250	20250421	161000	123263541	1893	1893	1893	1893	0
251	20250421	160900	123263541	1893	1893	1893	1893	0
252	20250421	160800	123263541	1893	1893	1893	1893	0
253	20250421	160700	123263541	1893	1893	1893	1893	0
254	20250421	160600	123263541	1893	1893	1893	1893	0
255	20250421	160500	123263541	1893	1893	1893	1893	0
256	20250421	160400	123263541	1893	1893	1893	1893	0
257	20250421	160300	123263541	1893	1893	1893	1893	0
258	20250421	160200	123263541	1893	1893	1893	1893	0
259	20250421	160100	123263541	1893	1893	1893	1893	0
260	20250421	160000	123263541	1893	1893	1893	1893	0
261	20250421	155900	123263541	1893	1893	1893	1893	0
262	20250421	155800	123263541	1893	1893	1893	1893	0
263	20250421	155700	123263541	1893	1893	1893	1893	0
264	20250421	155600	123263541	1893	1893	1893	1893	0
265	20250421	155500	123263541	1893	1893	1893	1893	0
266	20250421	155400	123263541	1893	1893	1893	1893	0
267	20250421	155300	123263541	1893	1893	1893	1893	0
268	20250421	155200	123263541	1893	1893	1893	1893	0
269	20250421	155100	123263541	1893	1893	1893	1893	0
270	20250421	155000	123263541	1893	1893	1893	1893	0
271	20250421	154900	123263541	1893	1893	1893	1893	0
272	20250421	154800	123263541	1893	1893	1893	1893	1598
273	20250421	154700	123263541	1893	1893	1893	1893	0
274	20250421	154600	123263541	1893	1893	1893	1893	0
275	20250421	154500	123263541	1893	1893	1893	1893	0
276	20250421	154400	123263541	1893	1893	1893	1893	0
277	20250421	154300	123263541	1893	1893	1893	1893	0
278	20250421	154200	123263541	1893	1893	1893	1893	0
279	20250421	154100	123263541	1893	1893	1893	1893	0
280	20250421	154000	123263541	1893	1893	1893	1893	0
281	20250421	153900	123263541	1893	1893	1893	1893	0
282	20250421	153800	123263541	1893	1893	1893	1893	0
283	20250421	153700	123263541	1893	1893	1893	1893	0
284	20250421	153600	123263541	1893	1893	1893	1893	0
285	20250421	153500	123263541	1893	1893	1893	1893	0
286	20250421	153400	123263541	1893	1893	1893	1893	0
287	20250421	153300	123263541	1893	1893	1893	1893	0
288	20250421	153200	123263541	1893	1893	1893	1893	0
289	20250421	153100	123263541	1893	1893	1893	1893	0
290	20250421	153000	123263541	1893	1893	1893	1893	1598
291	20250421	152900	120238527	1893	1893	1893	1893	0
292	20250421	152800	120238527	1893	1893	1893	1893	0
293	20250421	152700	120238527	1893	1893	1893	1893	0
294	20250421	152600	120238527	1893	1893	1893	1893	0
295	20250421	152500	120238527	1893	1893	1893	1893	0
296	20250421	152400	120238527	1893	1893	1893	1893	0
297	20250421	152300	120238527	1893	1893	1893	1893	0
298	20250421	152200	120238527	1893	1893	1893	1893	0
299	20250421	152100	120238527	1893	1893	1893	1893	0
300	20250421	152000	120238527	1893	1893	1893	1893	0
301	20250421	151900	120238527	1893	1884	1893	1884	173
302	20250421	151800	119912586	1893	1889	1893	1889	130
303	20250421	151700	119666808	1881	1881	1881	1881	34
304	20250421	151600	119602854	1878	1884	1884	1878	100
305	20250421	151500	119414886	1883	1883	1883	1883	0
306	20250421	151400	119414886	1883	1883	1883	1883	0
307	20250421	151300	119414886	1883	1883	1883	1883	721
308	20250421	151200	118057243	1892	1892	1892	1892	1
309	20250421	151100	118055351	1883	1893	1893	1883	28
310	20250421	151000	118002617	1883	1883	1883	1883	1
311	20250421	150900	118000734	1877	1877	1877	1877	0
312	20250421	150800	118000734	1877	1877	1877	1877	0
313	20250421	150700	118000734	1877	1887	1887	1877	1000
314	20250421	150600	116122840	1894	1894	1894	1894	0
315	20250421	150500	116122840	1894	1894	1894	1894	0
316	20250421	150400	116122840	1894	1894	1894	1894	3
317	20250421	150300	116117158	1893	1893	1893	1893	0
318	20250421	150200	116117158	1893	1893	1893	1893	3
319	20250421	150100	116111479	1893	1893	1893	1893	1
320	20250421	150000	116109586	1887	1887	1887	1887	0
321	20250421	145900	116109586	1887	1887	1887	1887	9
322	20250421	145800	116092603	1893	1893	1893	1893	0
323	20250421	145700	116092603	1893	1893	1893	1893	0
324	20250421	145600	116092603	1893	1893	1893	1893	0
325	20250421	145500	116092603	1893	1893	1893	1893	0
326	20250421	145400	116092603	1893	1893	1893	1893	0
327	20250421	145300	116092603	1893	1893	1893	1893	0
328	20250421	145200	116092603	1893	1893	1893	1893	0
329	20250421	145100	116092603	1893	1893	1893	1893	0
330	20250421	145000	116092603	1893	1893	1893	1893	0
331	20250421	144900	116092603	1893	1885	1893	1885	8
332	20250421	144800	116077483	1893	1893	1893	1893	0
333	20250421	144700	116077483	1893	1893	1893	1893	0
334	20250421	144600	116077483	1893	1893	1893	1893	533
335	20250421	144500	115068514	1893	1893	1893	1893	0
336	20250421	144400	115068514	1893	1893	1893	1893	0
337	20250421	144300	115068514	1893	1893	1893	1893	0
338	20250421	144200	115068514	1893	1893	1893	1893	2
339	20250421	144100	115064728	1893	1893	1893	1893	0
340	20250421	144000	115064728	1893	1892	1893	1892	50
341	20250421	143900	114970113	1893	1893	1893	1893	0
342	20250421	143800	114970113	1893	1893	1893	1893	0
343	20250421	143700	114970113	1893	1893	1893	1893	0
344	20250421	143600	114970113	1893	1893	1893	1893	0
345	20250421	143500	114970113	1893	1893	1893	1893	0
346	20250421	143400	114970113	1893	1893	1893	1893	0
347	20250421	143300	114970113	1893	1893	1893	1893	0
348	20250421	143200	114970113	1893	1888	1893	1888	5
349	20250421	143100	114960668	1886	1886	1886	1886	65
350	20250421	143000	114838078	1888	1888	1888	1888	0
351	20250421	142900	114838078	1888	1888	1888	1888	0
352	20250421	142800	114838078	1888	1888	1888	1888	0
353	20250421	142700	114838078	1888	1888	1888	1888	0
354	20250421	142600	114838078	1888	1888	1888	1888	4
355	20250421	142500	114830526	1889	1889	1889	1889	0
356	20250421	142400	114830526	1889	1889	1889	1889	0
357	20250421	142300	114830526	1889	1889	1889	1889	102
358	20250421	142200	114637848	1883	1883	1883	1883	0
359	20250421	142100	114637848	1883	1883	1883	1883	0
360	20250421	142000	114637848	1883	1883	1883	1883	0
361	20250421	141900	114637848	1883	1883	1883	1883	0
362	20250421	141800	114637848	1883	1883	1883	1883	0
363	20250421	141700	114637848	1883	1883	1883	1883	16
364	20250421	141600	114607720	1890	1890	1890	1890	1
365	20250421	141500	114605830	1888	1888	1888	1888	1
366	20250421	141400	114603942	1891	1891	1891	1891	0
367	20250421	141300	114603942	1891	1891	1891	1891	4
368	20250421	141200	114596378	1883	1883	1883	1883	2
369	20250421	141100	114592612	1881	1881	1881	1881	0
370	20250421	141000	114592612	1881	1881	1881	1881	0
371	20250421	140900	114592612	1881	1881	1881	1881	0
372	20250421	140800	114592612	1881	1881	1881	1881	0
373	20250421	140700	114592612	1881	1881	1881	1881	0
374	20250421	140600	114592612	1881	1881	1881	1881	0
375	20250421	140500	114592612	1881	1881	1881	1881	0
376	20250421	140400	114592612	1881	1881	1881	1881	0
377	20250421	140300	114592612	1881	1881	1881	1881	0
378	20250421	140200	114592612	1881	1881	1881	1881	0
379	20250421	140100	114592612	1881	1881	1881	1881	0
380	20250421	140000	114592612	1881	1881	1881	1881	0
381	20250421	135900	114592612	1881	1881	1881	1881	0
382	20250421	135800	114592612	1881	1881	1881	1881	533
383	20250421	135700	113590039	1892	1892	1892	1892	2
384	20250421	135600	113586255	1878	1887	1887	1878	5000
385	20250421	135500	104185140	1887	1887	1887	1887	0
386	20250421	135400	104185140	1887	1887	1887	1887	240
387	20250421	135300	103732260	1893	1893	1893	1893	0
388	20250421	135200	103732260	1893	1893	1893	1893	0
389	20250421	135100	103732260	1893	1893	1893	1893	0
390	20250421	135000	103732260	1893	1893	1893	1893	0
391	20250421	134900	103732260	1893	1893	1893	1893	0
392	20250421	134800	103732260	1893	1893	1893	1893	0
393	20250421	134700	103732260	1893	1893	1893	1893	0
394	20250421	134600	103732260	1893	1893	1893	1893	0
395	20250421	134500	103732260	1893	1893	1893	1893	0
396	20250421	134400	103732260	1893	1893	1893	1893	0
397	20250421	134300	103732260	1893	1893	1893	1893	0
398	20250421	134200	103732260	1893	1893	1893	1893	0
399	20250421	134100	103732260	1893	1893	1893	1893	0
400	20250421	134000	103732260	1893	1893	1893	1893	0
401	20250421	133900	103732260	1893	1893	1893	1893	0
402	20250421	133800	103732260	1893	1893	1893	1893	0
403	20250421	133700	103732260	1893	1893	1893	1893	167
404	20250421	133600	103416129	1893	1893	1893	1893	0
405	20250421	133500	103416129	1893	1893	1893	1893	0
406	20250421	133400	103416129	1893	1893	1893	1893	0
407	20250421	133300	103416129	1893	1893	1893	1893	0
408	20250421	133200	103416129	1893	1893	1893	1893	1
409	20250421	133100	103414236	1893	1893	1893	1893	28
410	20250421	133000	103361232	1893	1893	1893	1893	0
411	20250421	132900	103361232	1893	1893	1893	1893	0
412	20250421	132800	103361232	1893	1893	1893	1893	0
413	20250421	132700	103361232	1893	1893	1893	1893	0
414	20250421	132600	103361232	1893	1893	1893	1893	0
415	20250421	132500	103361232	1893	1893	1893	1893	0
416	20250421	132400	103361232	1893	1893	1893	1893	0
417	20250421	132300	103361232	1893	1893	1893	1893	0
418	20250421	132200	103361232	1893	1893	1893	1893	0
419	20250421	132100	103361232	1893	1893	1893	1893	0
420	20250421	132000	103361232	1893	1893	1893	1893	0
421	20250421	131900	103361232	1893	1893	1893	1893	1
422	20250421	131800	103359339	1893	1893	1893	1893	8
423	20250421	131700	103344195	1893	1893	1893	1893	0
424	20250421	131600	103344195	1893	1893	1893	1893	0
425	20250421	131500	103344195	1893	1893	1893	1893	0
426	20250421	131400	103344195	1893	1893	1893	1893	0
427	20250421	131300	103344195	1893	1889	1893	1889	506
428	20250421	131200	102388347	1888	1889	1889	1888	877
429	20250421	131100	100732119	1890	1890	1890	1890	539
430	20250421	131000	99713409	1894	1894	1894	1894	0
431	20250421	130900	99713409	1894	1894	1894	1894	0
432	20250421	130800	99713409	1894	1894	1894	1894	0
433	20250421	130700	99713409	1894	1894	1894	1894	1
434	20250421	130600	99711515	1889	1889	1889	1889	0
435	20250421	130500	99711515	1889	1889	1889	1889	250
436	20250421	130400	99239265	1889	1889	1889	1889	0
437	20250421	130300	99239265	1889	1889	1889	1889	1
438	20250421	130200	99237376	1895	1895	1895	1895	0
439	20250421	130100	99237376	1895	1895	1895	1895	40
440	20250421	130000	99161576	1895	1895	1895	1888	3
441	20250421	125900	99155898	1888	1888	1888	1888	1
442	20250421	125800	99154010	1896	1896	1896	1896	0
443	20250421	125700	99154010	1896	1896	1896	1896	0
444	20250421	125600	99154010	1896	1896	1896	1896	0
445	20250421	125500	99154010	1896	1896	1896	1896	0
446	20250421	125400	99154010	1896	1896	1896	1896	24
447	20250421	125300	99108506	1888	1890	1890	1888	450
448	20250421	125200	98258493	1895	1895	1895	1895	1
449	20250421	125100	98256598	1890	1890	1890	1890	123
450	20250421	125000	98024128	1890	1891	1891	1890	710
451	20250421	124900	96681920	1891	1891	1891	1891	0
452	20250421	124800	96681920	1891	1891	1891	1891	0
453	20250421	124700	96681920	1891	1893	1893	1891	55
454	20250421	124600	96577877	1893	1896	1896	1893	110
455	20250421	124500	96369617	1896	1896	1896	1896	0
456	20250421	124400	96369617	1896	1896	1896	1896	0
457	20250421	124300	96369617	1896	1897	1897	1896	261
458	20250421	124200	95874501	1897	1897	1897	1897	669
459	20250421	124100	94605408	1897	1897	1897	1897	0
460	20250421	124000	94605408	1897	1897	1897	1897	0
461	20250421	123900	94605408	1897	1897	1897	1897	0
462	20250421	123800	94605408	1897	1897	1897	1897	1
463	20250421	123700	94603511	1898	1897	1898	1897	586
464	20250421	123600	93491868	1897	1895	1897	1895	527
465	20250421	123500	92492770	1896	1896	1896	1896	0
466	20250421	123400	92492770	1896	1896	1896	1896	0
467	20250421	123300	92492770	1896	1896	1896	1896	1
468	20250421	123200	92490874	1896	1896	1896	1896	0
469	20250421	123100	92490874	1896	1896	1896	1896	0
470	20250421	123000	92490874	1896	1896	1896	1896	104
471	20250421	122900	92293690	1897	1897	1897	1897	0
472	20250421	122800	92293690	1897	1899	1899	1897	206
473	20250421	122700	91902874	1899	1899	1899	1899	0
474	20250421	122600	91902874	1899	1899	1899	1899	0
475	20250421	122500	91902874	1899	1899	1899	1899	0
476	20250421	122400	91902874	1899	1899	1899	1899	0
477	20250421	122300	91902874	1899	1899	1899	1899	0
478	20250421	122200	91902874	1899	1897	1899	1897	159
479	20250421	122100	91601239	1897	1897	1897	1897	0
480	20250421	122000	91601239	1897	1897	1897	1897	0
481	20250421	121900	91601239	1897	1897	1897	1897	0
482	20250421	121800	91601239	1897	1897	1897	1897	1
483	20250421	121700	91599342	1900	1900	1900	1900	0
484	20250421	121600	91599342	1900	1900	1900	1900	0
485	20250421	121500	91599342	1900	1900	1900	1900	0
486	20250421	121400	91599342	1900	1900	1900	1900	1
487	20250421	121300	91597442	1897	1897	1897	1897	0
488	20250421	121200	91597442	1897	1898	1898	1897	296
489	20250421	121100	91035886	1901	1901	1901	1901	0
490	20250421	121000	91035886	1901	1901	1901	1901	0
491	20250421	120900	91035886	1901	1901	1901	1901	0
492	20250421	120800	91035886	1901	1901	1901	1901	2
493	20250421	120700	91032084	1898	1898	1898	1898	0
494	20250421	120600	91032084	1898	1899	1899	1898	595
495	20250421	120500	89902744	1900	1900	1900	1900	5
496	20250421	120400	89893244	1902	1902	1902	1902	0
497	20250421	120300	89893244	1902	1902	1902	1902	6
498	20250421	120200	89881832	1902	1902	1902	1902	1
499	20250421	120100	89879930	1902	1902	1902	1902	0
500	20250421	120000	89879930	1902	1902	1902	1902	0
501	20250421	115900	89879930	1902	1902	1902	1902	0
502	20250421	115800	89879930	1902	1902	1902	1902	0
503	20250421	115700	89879930	1902	1902	1902	1902	0
504	20250421	115600	89879930	1902	1902	1902	1902	0
505	20250421	115500	89879930	1902	1902	1902	1902	51
506	20250421	115400	89782928	1903	1903	1903	1903	2
507	20250421	115300	89779122	1904	1904	1904	1904	0
508	20250421	115200	89779122	1904	1904	1904	1904	0
509	20250421	115100	89779122	1904	1904	1904	1904	0
510	20250421	115000	89779122	1904	1904	1904	1904	0
511	20250421	114900	89779122	1904	1904	1904	1904	1
512	20250421	114800	89777218	1897	1897	1897	1897	61
513	20250421	114700	89661501	1897	1897	1897	1897	0
514	20250421	114600	89661501	1897	1898	1904	1897	2057
515	20250421	114500	85757255	1898	1900	1900	1898	1886
516	20250421	114400	82177129	1904	1904	1904	1904	0
517	20250421	114300	82177129	1904	1904	1904	1904	0
518	20250421	114200	82177129	1904	1904	1904	1904	0
519	20250421	114100	82177129	1904	1904	1904	1904	161
520	20250421	114000	81870585	1899	1899	1899	1899	0
521	20250421	113900	81870585	1899	1899	1899	1899	0
522	20250421	113800	81870585	1899	1899	1899	1899	537
523	20250421	113700	80850822	1899	1899	1899	1899	0
524	20250421	113600	80850822	1899	1900	1900	1899	468
525	20250421	113500	79961886	1903	1903	1903	1903	0
526	20250421	113400	79961886	1903	1903	1903	1903	20
527	20250421	113300	79923826	1904	1904	1904	1904	0
528	20250421	113200	79923826	1904	1904	1904	1904	0
529	20250421	113100	79923826	1904	1904	1904	1904	1
530	20250421	113000	79921922	1905	1905	1905	1905	0
531	20250421	112900	79921922	1905	1905	1905	1905	0
532	20250421	112800	79921922	1905	1905	1905	1905	69
533	20250421	112700	79790477	1897	1897	1897	1897	0
534	20250421	112600	79790477	1897	1897	1897	1897	0
535	20250421	112500	79790477	1897	1897	1897	1897	0
536	20250421	112400	79790477	1897	1897	1897	1897	0
537	20250421	112300	79790477	1897	1897	1897	1897	0
538	20250421	112200	79790477	1897	1897	1897	1897	2
539	20250421	112100	79786683	1907	1907	1907	1907	0
540	20250421	112000	79786683	1907	1907	1907	1907	0
541	20250421	111900	79786683	1907	1907	1907	1907	0
542	20250421	111800	79786683	1907	1904	1907	1904	667
543	20250421	111700	78516149	1904	1904	1904	1904	0
544	20250421	111600	78516149	1904	1904	1904	1904	0
545	20250421	111500	78516149	1904	1904	1904	1904	925
546	20250421	111400	76754949	1904	1904	1904	1904	0
547	20250421	111300	76754949	1904	1904	1904	1904	0
548	20250421	111200	76754949	1904	1904	1904	1904	210
549	20250421	111100	76355109	1904	1903	1904	1903	955
550	20250421	111000	74536888	1903	1896	1903	1896	8314
551	20250421	110900	58743039	1897	1897	1897	1897	94
552	20250421	110800	58564721	1897	1897	1898	1897	2428
553	20250421	110700	53958767	1897	1897	1897	1897	38
554	20250421	110600	53886681	1885	1885	1885	1885	0
555	20250421	110500	53886681	1885	1885	1885	1885	26
556	20250421	110400	53837671	1897	1897	1897	1897	0
557	20250421	110300	53837671	1897	1897	1897	1897	0
558	20250421	110200	53837671	1897	1897	1897	1897	10
559	20250421	110100	53818701	1897	1897	1897	1897	0
560	20250421	110000	53818701	1897	1897	1897	1897	0
561	20250421	105900	53818701	1897	1897	1897	1897	0
562	20250421	105800	53818701	1897	1895	1897	1895	2038
563	20250421	105700	49956674	1895	1885	1895	1885	2006
564	20250421	105600	46175304	1885	1885	1885	1885	0
565	20250421	105500	46175304	1885	1889	1889	1885	233
566	20250421	105400	45735750	1890	1890	1890	1890	0
567	20250421	105300	45735750	1890	1890	1890	1890	517
568	20250421	105200	44758620	1890	1890	1890	1890	0
569	20250421	105100	44758620	1890	1890	1890	1890	10
570	20250421	105000	44739720	1898	1898	1898	1898	0
571	20250421	104900	44739720	1898	1898	1898	1898	0
572	20250421	104800	44739720	1898	1898	1898	1898	2
573	20250421	104700	44735924	1898	1898	1898	1898	904
574	20250421	104600	43020132	1898	1898	1898	1898	0
575	20250421	104500	43020132	1898	1898	1898	1898	0
576	20250421	104400	43020132	1898	1898	1898	1898	0
577	20250421	104300	43020132	1898	1898	1898	1898	0
578	20250421	104200	43020132	1898	1898	1898	1898	0
579	20250421	104100	43020132	1898	1898	1898	1898	0
580	20250421	104000	43020132	1898	1898	1898	1898	0
581	20250421	103900	43020132	1898	1898	1898	1898	100
582	20250421	103800	42830332	1898	1898	1898	1898	0
583	20250421	103700	42830332	1898	1898	1898	1898	0
584	20250421	103600	42830332	1898	1898	1898	1898	0
585	20250421	103500	42830332	1898	1885	1898	1885	2567
586	20250421	103400	37971218	1895	1895	1895	1895	9
587	20250421	103300	37954163	1885	1885	1885	1885	0
588	20250421	103200	37954163	1885	1893	1893	1885	75
589	20250421	103100	37812708	1893	1893	1893	1893	0
590	20250421	103000	37812708	1893	1893	1893	1893	0
591	20250421	102900	37812708	1893	1893	1893	1893	50
592	20250421	102800	37718058	1893	1893	1893	1893	0
593	20250421	102700	37718058	1893	1893	1893	1893	0
594	20250421	102600	37718058	1893	1893	1893	1893	0
595	20250421	102500	37718058	1893	1893	1893	1893	0
596	20250421	102400	37718058	1893	1886	1893	1886	411
597	20250421	102300	36942874	1886	1887	1887	1886	564
598	20250421	102200	35879165	1889	1889	1889	1889	19
599	20250421	102100	35843274	1889	1889	1889	1889	2
600	20250421	102000	35839496	1893	1893	1893	1893	0
601	20250421	101900	35839496	1893	1893	1893	1893	10
602	20250421	101800	35820566	1893	1893	1893	1893	0
603	20250421	101700	35820566	1893	1893	1893	1893	0
604	20250421	101600	35820566	1893	1893	1893	1893	0
605	20250421	101500	35820566	1893	1893	1893	1893	1
606	20250421	101400	35818673	1893	1893	1893	1893	0
607	20250421	101300	35818673	1893	1889	1894	1889	12
608	20250421	101200	35795996	1895	1895	1895	1895	0
609	20250421	101100	35795996	1895	1895	1895	1895	1
610	20250421	101000	35794101	1895	1887	1895	1887	3
611	20250421	100900	35788432	1895	1895	1895	1895	0
612	20250421	100800	35788432	1895	1895	1895	1895	0
613	20250421	100700	35788432	1895	1896	1896	1895	1175
614	20250421	100600	33561784	1896	1896	1896	1896	0
615	20250421	100500	33561784	1896	1896	1896	1896	0
616	20250421	100400	33561784	1896	1896	1896	1896	6
617	20250421	100300	33550408	1898	1895	1898	1895	898
618	20250421	100200	31848651	1895	1895	1895	1895	693
619	20250421	100100	30535416	1895	1895	1895	1895	0
620	20250421	100000	30535416	1895	1894	1895	1884	304
621	20250421	095900	29960359	1894	1894	1894	1894	2
622	20250421	095800	29956571	1885	1885	1885	1885	0
623	20250421	095700	29956571	1885	1890	1890	1885	800
624	20250421	095600	28447161	1899	1899	1899	1899	0
625	20250421	095500	28447161	1899	1899	1899	1899	2
626	20250421	095400	28443363	1899	1899	1899	1899	0
627	20250421	095300	28443363	1899	1899	1899	1899	0
628	20250421	095200	28443363	1899	1890	1899	1890	491
629	20250421	095100	27511452	1898	1898	1898	1898	605
630	20250421	095000	26363162	1898	1898	1898	1898	70
631	20250421	094900	26230302	1898	1896	1898	1895	139
632	20250421	094800	25966887	1896	1896	1896	1896	57
633	20250421	094700	25858815	1896	1896	1896	1896	0
634	20250421	094600	25858815	1896	1896	1896	1896	50
635	20250421	094500	25764015	1898	1898	1898	1898	52
636	20250421	094400	25665319	1895	1895	1895	1895	687
637	20250421	094300	24363454	1898	1895	1898	1895	2144
638	20250421	094200	20299326	1895	1895	1895	1895	0
639	20250421	094100	20299326	1895	1895	1895	1895	0
640	20250421	094000	20299326	1895	1895	1895	1895	0
641	20250421	093900	20299326	1895	1895	1895	1895	0
642	20250421	093800	20299326	1895	1895	1895	1895	2
643	20250421	093700	20295536	1895	1893	1895	1893	5
644	20250421	093600	20286068	1890	1890	1890	1890	0
645	20250421	093500	20286068	1890	1890	1890	1890	0
646	20250421	093400	20286068	1890	1890	1890	1890	0
647	20250421	093300	20286068	1890	1890	1890	1890	0
648	20250421	093200	20286068	1890	1890	1890	1890	0
649	20250421	093100	20286068	1890	1890	1890	1890	0
650	20250421	093000	20286068	1890	1890	1890	1890	0
651	20250421	092900	20286068	1890	1890	1890	1890	24
652	20250421	092800	20240708	1898	1898	1898	1898	0
653	20250421	092700	20240708	1898	1892	1898	1880	1059
654	20250421	092600	18239587	1898	1896	1898	1896	864
655	20250421	092500	16600920	1895	1895	1895	1895	55
656	20250421	092400	16496695	1895	1895	1895	1895	22
657	20250421	092300	16455005	1895	1895	1895	1895	7
658	20250421	092200	16441740	1891	1891	1891	1891	1
659	20250421	092100	16439849	1898	1898	1898	1898	0
660	20250421	092000	16439849	1898	1893	1898	1893	1342
661	20250421	091900	13899413	1893	1895	1895	1893	52
662	20250421	091800	13800883	1898	1900	1900	1895	113
663	20250421	091700	13586586	1895	1894	1895	1894	288
664	20250421	091600	13040904	1894	1894	1894	1894	28
665	20250421	091500	12987872	1894	1894	1894	1894	130
666	20250421	091400	12741652	1893	1893	1893	1893	749
667	20250421	091300	11323795	1893	1893	1893	1893	1
668	20250421	091200	11321902	1893	1893	1893	1893	244
669	20250421	091100	10860010	1893	1893	1893	1893	0
670	20250421	091000	10860010	1893	1893	1893	1893	100
671	20250421	090900	10670710	1892	1892	1892	1892	593
672	20250421	090800	9548754	1892	1892	1892	1892	0
673	20250421	090700	9548754	1892	1892	1892	1892	69
674	20250421	090600	9418206	1892	1892	1892	1892	100
675	20250421	090500	9229006	1892	1892	1892	1892	0
676	20250421	090400	9229006	1892	1880	1892	1880	202
677	20250421	090300	8849222	1880	1880	1880	1880	97
678	20250421	090200	8666862	1880	1880	1880	1876	597
679	20250421	090100	7546650	1884	1884	1884	1884	205
680	20250421	090000	7160430	1886	1893	1893	1886	3783