KissMeData/194700/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	201600	315645315	9700	9700	9700	9700	1105
3	20250421	201500	315645315	9700	9700	9700	9700	0
4	20250421	201400	315645315	9700	9700	9700	9700	0
5	20250421	201300	315645315	9700	9700	9700	9700	0
6	20250421	201200	315645315	9700	9700	9700	9700	0
7	20250421	201100	315645315	9700	9700	9700	9700	0
8	20250421	201000	315645315	9700	9700	9700	9700	0
9	20250421	200900	315645315	9700	9700	9700	9700	0
10	20250421	200800	315645315	9700	9700	9700	9700	0
11	20250421	200700	315645315	9700	9700	9700	9700	0
12	20250421	200600	315645315	9700	9700	9700	9700	0
13	20250421	200500	315645315	9700	9700	9700	9700	0
14	20250421	200400	315645315	9700	9700	9700	9700	0
15	20250421	200300	315645315	9700	9700	9700	9700	0
16	20250421	200200	315645315	9700	9700	9700	9700	0
17	20250421	200100	315645315	9700	9700	9700	9700	0
18	20250421	200000	315645315	9700	9700	9700	9700	0
19	20250421	195900	315645315	9700	9700	9700	9700	0
20	20250421	195800	315645315	9700	9700	9700	9700	0
21	20250421	195700	315645315	9700	9700	9700	9700	0
22	20250421	195600	315645315	9700	9700	9700	9700	0
23	20250421	195500	315645315	9700	9700	9700	9700	0
24	20250421	195400	315645315	9700	9700	9700	9700	0
25	20250421	195300	315645315	9700	9700	9700	9700	0
26	20250421	195200	315645315	9700	9700	9700	9700	0
27	20250421	195100	315645315	9700	9700	9700	9700	0
28	20250421	195000	315645315	9700	9700	9700	9700	0
29	20250421	194900	315645315	9700	9700	9700	9700	0
30	20250421	194800	315645315	9700	9700	9700	9700	0
31	20250421	194700	315645315	9700	9700	9700	9700	0
32	20250421	194600	315645315	9700	9700	9700	9700	1105
33	20250421	194500	315645315	9700	9700	9700	9700	0
34	20250421	194400	315645315	9700	9700	9700	9700	0
35	20250421	194300	315645315	9700	9700	9700	9700	0
36	20250421	194200	315645315	9700	9700	9700	9700	0
37	20250421	194100	315645315	9700	9700	9700	9700	0
38	20250421	194000	315645315	9700	9700	9700	9700	0
39	20250421	193900	315645315	9700	9700	9700	9700	0
40	20250421	193800	315645315	9700	9700	9700	9700	0
41	20250421	193700	315645315	9700	9700	9700	9700	0
42	20250421	193600	315645315	9700	9700	9700	9700	0
43	20250421	193500	315645315	9700	9700	9700	9700	0
44	20250421	193400	315645315	9700	9700	9700	9700	0
45	20250421	193300	315645315	9700	9700	9700	9700	0
46	20250421	193200	315645315	9700	9700	9700	9700	0
47	20250421	193100	315645315	9700	9700	9700	9700	0
48	20250421	193000	315645315	9700	9700	9700	9700	0
49	20250421	192900	315645315	9700	9700	9700	9700	0
50	20250421	192800	315645315	9700	9700	9700	9700	0
51	20250421	192700	315645315	9700	9700	9700	9700	0
52	20250421	192600	315645315	9700	9700	9700	9700	0
53	20250421	192500	315645315	9700	9700	9700	9700	0
54	20250421	192400	315645315	9700	9700	9700	9700	0
55	20250421	192300	315645315	9700	9700	9700	9700	0
56	20250421	192200	315645315	9700	9700	9700	9700	0
57	20250421	192100	315645315	9700	9700	9700	9700	0
58	20250421	192000	315645315	9700	9700	9700	9700	0
59	20250421	191900	315645315	9700	9700	9700	9700	0
60	20250421	191800	315645315	9700	9700	9700	9700	0
61	20250421	191700	315645315	9700	9700	9700	9700	0
62	20250421	191600	315645315	9700	9700	9700	9700	1105
63	20250421	191500	315645315	9700	9700	9700	9700	0
64	20250421	191400	315645315	9700	9700	9700	9700	0
65	20250421	191300	315645315	9700	9700	9700	9700	0
66	20250421	191200	315645315	9700	9700	9700	9700	0
67	20250421	191100	315645315	9700	9700	9700	9700	0
68	20250421	191000	315645315	9700	9700	9700	9700	0
69	20250421	190900	315645315	9700	9700	9700	9700	0
70	20250421	190800	315645315	9700	9700	9700	9700	0
71	20250421	190700	315645315	9700	9700	9700	9700	0
72	20250421	190600	315645315	9700	9700	9700	9700	0
73	20250421	190500	315645315	9700	9700	9700	9700	0
74	20250421	190400	315645315	9700	9700	9700	9700	0
75	20250421	190300	315645315	9700	9700	9700	9700	0
76	20250421	190200	315645315	9700	9700	9700	9700	0
77	20250421	190100	315645315	9700	9700	9700	9700	0
78	20250421	190000	315645315	9700	9700	9700	9700	0
79	20250421	185900	315645315	9700	9700	9700	9700	0
80	20250421	185800	315645315	9700	9700	9700	9700	0
81	20250421	185700	315645315	9700	9700	9700	9700	0
82	20250421	185600	315645315	9700	9700	9700	9700	0
83	20250421	185500	315645315	9700	9700	9700	9700	0
84	20250421	185400	315645315	9700	9700	9700	9700	0
85	20250421	185300	315645315	9700	9700	9700	9700	0
86	20250421	185200	315645315	9700	9700	9700	9700	0
87	20250421	185100	315645315	9700	9700	9700	9700	0
88	20250421	185000	315645315	9700	9700	9700	9700	0
89	20250421	184900	315645315	9700	9700	9700	9700	0
90	20250421	184800	315645315	9700	9700	9700	9700	0
91	20250421	184700	315645315	9700	9700	9700	9700	0
92	20250421	184600	315645315	9700	9700	9700	9700	1105
93	20250421	184500	315645315	9700	9700	9700	9700	0
94	20250421	184400	315645315	9700	9700	9700	9700	0
95	20250421	184300	315645315	9700	9700	9700	9700	0
96	20250421	184200	315645315	9700	9700	9700	9700	0
97	20250421	184100	315645315	9700	9700	9700	9700	0
98	20250421	184000	315645315	9700	9700	9700	9700	0
99	20250421	183900	315645315	9700	9700	9700	9700	0
100	20250421	183800	315645315	9700	9700	9700	9700	0
101	20250421	183700	315645315	9700	9700	9700	9700	0
102	20250421	183600	315645315	9700	9700	9700	9700	0
103	20250421	183500	315645315	9700	9700	9700	9700	0
104	20250421	183400	315645315	9700	9700	9700	9700	0
105	20250421	183300	315645315	9700	9700	9700	9700	0
106	20250421	183200	315645315	9700	9700	9700	9700	0
107	20250421	183100	315645315	9700	9700	9700	9700	0
108	20250421	183000	315645315	9700	9700	9700	9700	0
109	20250421	182900	315645315	9700	9700	9700	9700	0
110	20250421	182800	315645315	9700	9700	9700	9700	0
111	20250421	182700	315645315	9700	9700	9700	9700	0
112	20250421	182600	315645315	9700	9700	9700	9700	0
113	20250421	182500	315645315	9700	9700	9700	9700	0
114	20250421	182400	315645315	9700	9700	9700	9700	0
115	20250421	182300	315645315	9700	9700	9700	9700	0
116	20250421	182200	315645315	9700	9700	9700	9700	0
117	20250421	182100	315645315	9700	9700	9700	9700	0
118	20250421	182000	315645315	9700	9700	9700	9700	0
119	20250421	181900	315645315	9700	9700	9700	9700	0
120	20250421	181800	315645315	9700	9700	9700	9700	0
121	20250421	181700	315645315	9700	9700	9700	9700	0
122	20250421	181600	315645315	9700	9700	9700	9700	1105
123	20250421	181500	315645315	9700	9700	9700	9700	0
124	20250421	181400	315645315	9700	9700	9700	9700	0
125	20250421	181300	315645315	9700	9700	9700	9700	0
126	20250421	181200	315645315	9700	9700	9700	9700	0
127	20250421	181100	315645315	9700	9700	9700	9700	0
128	20250421	181000	315645315	9700	9700	9700	9700	0
129	20250421	180900	315645315	9700	9700	9700	9700	0
130	20250421	180800	315645315	9700	9700	9700	9700	0
131	20250421	180700	315645315	9700	9700	9700	9700	0
132	20250421	180600	315645315	9700	9700	9700	9700	0
133	20250421	180500	315645315	9700	9700	9700	9700	0
134	20250421	180400	315645315	9700	9700	9700	9700	0
135	20250421	180300	315645315	9700	9700	9700	9700	0
136	20250421	180200	315645315	9700	9700	9700	9700	0
137	20250421	180100	315645315	9700	9700	9700	9700	0
138	20250421	180000	315645315	9700	9700	9700	9700	0
139	20250421	175900	315645315	9700	9700	9700	9700	0
140	20250421	175800	315645315	9700	9700	9700	9700	0
141	20250421	175700	315645315	9700	9700	9700	9700	0
142	20250421	175600	315645315	9700	9700	9700	9700	0
143	20250421	175500	315645315	9700	9700	9700	9700	0
144	20250421	175400	315645315	9700	9700	9700	9700	0
145	20250421	175300	315645315	9700	9700	9700	9700	0
146	20250421	175200	315645315	9700	9700	9700	9700	0
147	20250421	175100	315645315	9700	9700	9700	9700	0
148	20250421	175000	315645315	9700	9700	9700	9700	0
149	20250421	174900	315645315	9700	9700	9700	9700	0
150	20250421	174800	315645315	9700	9700	9700	9700	0
151	20250421	174700	315645315	9700	9700	9700	9700	0
152	20250421	174600	315645315	9700	9700	9700	9700	1105
153	20250421	174500	315645315	9700	9700	9700	9700	0
154	20250421	174400	315645315	9700	9700	9700	9700	0
155	20250421	174300	315645315	9700	9700	9700	9700	0
156	20250421	174200	315645315	9700	9700	9700	9700	0
157	20250421	174100	315645315	9700	9700	9700	9700	0
158	20250421	174000	315645315	9700	9700	9700	9700	0
159	20250421	173900	315645315	9700	9700	9700	9700	0
160	20250421	173800	315645315	9700	9700	9700	9700	0
161	20250421	173700	315645315	9700	9700	9700	9700	0
162	20250421	173600	315645315	9700	9700	9700	9700	0
163	20250421	173500	315645315	9700	9700	9700	9700	0
164	20250421	173400	315645315	9700	9700	9700	9700	0
165	20250421	173300	315645315	9700	9700	9700	9700	0
166	20250421	173200	315645315	9700	9700	9700	9700	0
167	20250421	173100	315645315	9700	9700	9700	9700	0
168	20250421	173000	315645315	9700	9700	9700	9700	0
169	20250421	172900	315645315	9700	9700	9700	9700	0
170	20250421	172800	315645315	9700	9700	9700	9700	0
171	20250421	172700	315645315	9700	9700	9700	9700	0
172	20250421	172600	315645315	9700	9700	9700	9700	0
173	20250421	172500	315645315	9700	9700	9700	9700	0
174	20250421	172400	315645315	9700	9700	9700	9700	0
175	20250421	172300	315645315	9700	9700	9700	9700	0
176	20250421	172200	315645315	9700	9700	9700	9700	0
177	20250421	172100	315645315	9700	9700	9700	9700	0
178	20250421	172000	315645315	9700	9700	9700	9700	0
179	20250421	171900	315645315	9700	9700	9700	9700	0
180	20250421	171800	315645315	9700	9700	9700	9700	0
181	20250421	171700	315645315	9700	9700	9700	9700	0
182	20250421	171600	315645315	9700	9700	9700	9700	1105
183	20250421	171500	315645315	9700	9700	9700	9700	0
184	20250421	171400	315645315	9700	9700	9700	9700	0
185	20250421	171300	315645315	9700	9700	9700	9700	0
186	20250421	171200	315645315	9700	9700	9700	9700	0
187	20250421	171100	315645315	9700	9700	9700	9700	0
188	20250421	171000	315645315	9700	9700	9700	9700	0
189	20250421	170900	315645315	9700	9700	9700	9700	0
190	20250421	170800	315645315	9700	9700	9700	9700	0
191	20250421	170700	315645315	9700	9700	9700	9700	0
192	20250421	170600	315645315	9700	9700	9700	9700	0
193	20250421	170500	315645315	9700	9700	9700	9700	0
194	20250421	170400	315645315	9700	9700	9700	9700	0
195	20250421	170300	315645315	9700	9700	9700	9700	0
196	20250421	170200	315645315	9700	9700	9700	9700	0
197	20250421	170100	315645315	9700	9700	9700	9700	0
198	20250421	170000	315645315	9700	9700	9700	9700	0
199	20250421	165900	315645315	9700	9700	9700	9700	0
200	20250421	165800	315645315	9700	9700	9700	9700	0
201	20250421	165700	315645315	9700	9700	9700	9700	0
202	20250421	165600	315645315	9700	9700	9700	9700	0
203	20250421	165500	315645315	9700	9700	9700	9700	0
204	20250421	165400	315645315	9700	9700	9700	9700	0
205	20250421	165300	315645315	9700	9700	9700	9700	0
206	20250421	165200	315645315	9700	9700	9700	9700	0
207	20250421	165100	315645315	9700	9700	9700	9700	0
208	20250421	165000	315645315	9700	9700	9700	9700	0
209	20250421	164900	315645315	9700	9700	9700	9700	0
210	20250421	164800	315645315	9700	9700	9700	9700	0
211	20250421	164700	315645315	9700	9700	9700	9700	0
212	20250421	164600	315645315	9700	9700	9700	9700	1105
213	20250421	164500	315645315	9700	9700	9700	9700	0
214	20250421	164400	315645315	9700	9700	9700	9700	0
215	20250421	164300	315645315	9700	9700	9700	9700	0
216	20250421	164200	315645315	9700	9700	9700	9700	0
217	20250421	164100	315645315	9700	9700	9700	9700	0
218	20250421	164000	315645315	9700	9700	9700	9700	0
219	20250421	163900	315645315	9700	9700	9700	9700	0
220	20250421	163800	315645315	9700	9700	9700	9700	0
221	20250421	163700	315645315	9700	9700	9700	9700	0
222	20250421	163600	315645315	9700	9700	9700	9700	0
223	20250421	163500	315645315	9700	9700	9700	9700	0
224	20250421	163400	315645315	9700	9700	9700	9700	0
225	20250421	163300	315645315	9700	9700	9700	9700	0
226	20250421	163200	315645315	9700	9700	9700	9700	0
227	20250421	163100	315645315	9700	9700	9700	9700	0
228	20250421	163000	315645315	9700	9700	9700	9700	0
229	20250421	162900	315645315	9700	9700	9700	9700	0
230	20250421	162800	315645315	9700	9700	9700	9700	0
231	20250421	162700	315645315	9700	9700	9700	9700	0
232	20250421	162600	315645315	9700	9700	9700	9700	0
233	20250421	162500	315645315	9700	9700	9700	9700	0
234	20250421	162400	315645315	9700	9700	9700	9700	0
235	20250421	162300	315645315	9700	9700	9700	9700	0
236	20250421	162200	315645315	9700	9700	9700	9700	0
237	20250421	162100	315645315	9700	9700	9700	9700	0
238	20250421	162000	315645315	9700	9700	9700	9700	0
239	20250421	161900	315645315	9700	9700	9700	9700	0
240	20250421	161800	315645315	9700	9700	9700	9700	0
241	20250421	161700	315645315	9700	9700	9700	9700	0
242	20250421	161600	315645315	9700	9700	9700	9700	1105
243	20250421	161500	315645315	9700	9700	9700	9700	0
244	20250421	161400	315645315	9700	9700	9700	9700	0
245	20250421	161300	315645315	9700	9700	9700	9700	0
246	20250421	161200	315645315	9700	9700	9700	9700	0
247	20250421	161100	315645315	9700	9700	9700	9700	0
248	20250421	161000	315645315	9700	9700	9700	9700	0
249	20250421	160900	315645315	9700	9700	9700	9700	0
250	20250421	160800	315645315	9700	9700	9700	9700	0
251	20250421	160700	315645315	9700	9700	9700	9700	0
252	20250421	160600	315645315	9700	9700	9700	9700	0
253	20250421	160500	315645315	9700	9700	9700	9700	0
254	20250421	160400	315645315	9700	9700	9700	9700	0
255	20250421	160300	315645315	9700	9700	9700	9700	0
256	20250421	160200	315645315	9700	9700	9700	9700	0
257	20250421	160100	315645315	9700	9700	9700	9700	0
258	20250421	160000	315645315	9700	9700	9700	9700	0
259	20250421	155900	315645315	9700	9700	9700	9700	0
260	20250421	155800	315645315	9700	9700	9700	9700	0
261	20250421	155700	315645315	9700	9700	9700	9700	0
262	20250421	155600	315645315	9700	9700	9700	9700	0
263	20250421	155500	315645315	9700	9700	9700	9700	0
264	20250421	155400	315645315	9700	9700	9700	9700	0
265	20250421	155300	315645315	9700	9700	9700	9700	0
266	20250421	155200	315645315	9700	9700	9700	9700	0
267	20250421	155100	315645315	9700	9700	9700	9700	0
268	20250421	155000	315645315	9700	9700	9700	9700	0
269	20250421	154900	315645315	9700	9700	9700	9700	0
270	20250421	154800	315645315	9700	9700	9700	9700	0
271	20250421	154700	315645315	9700	9700	9700	9700	0
272	20250421	154600	315645315	9700	9700	9700	9700	1105
273	20250421	154500	315645315	9700	9700	9700	9700	0
274	20250421	154400	315645315	9700	9700	9700	9700	0
275	20250421	154300	315645315	9700	9700	9700	9700	0
276	20250421	154200	315645315	9700	9700	9700	9700	0
277	20250421	154100	315645315	9700	9700	9700	9700	0
278	20250421	154000	315645315	9700	9700	9700	9700	0
279	20250421	153900	315645315	9700	9700	9700	9700	0
280	20250421	153800	315645315	9700	9700	9700	9700	0
281	20250421	153700	315645315	9700	9700	9700	9700	0
282	20250421	153600	315645315	9700	9700	9700	9700	0
283	20250421	153500	315645315	9700	9700	9700	9700	0
284	20250421	153400	315645315	9700	9700	9700	9700	0
285	20250421	153300	315645315	9700	9700	9700	9700	0
286	20250421	153200	315645315	9700	9700	9700	9700	0
287	20250421	153100	315645315	9700	9700	9700	9700	0
288	20250421	153000	315645315	9700	9700	9700	9700	1105
289	20250421	152900	304926815	9700	9700	9700	9700	0
290	20250421	152800	304926815	9700	9700	9700	9700	0
291	20250421	152700	304926815	9700	9700	9700	9700	0
292	20250421	152600	304926815	9700	9700	9700	9700	0
293	20250421	152500	304926815	9700	9700	9700	9700	0
294	20250421	152400	304926815	9700	9700	9700	9700	0
295	20250421	152300	304926815	9700	9700	9700	9700	0
296	20250421	152200	304926815	9700	9700	9700	9700	0
297	20250421	152100	304926815	9700	9700	9700	9700	0
298	20250421	152000	304926815	9700	9700	9700	9700	0
299	20250421	151900	304926815	9700	9700	9700	9690	26
300	20250421	151800	304674715	9700	9700	9700	9700	9
301	20250421	151700	304587415	9700	9700	9700	9700	11
302	20250421	151600	304480715	9700	9700	9700	9700	1
303	20250421	151500	304471015	9700	9700	9700	9700	20
304	20250421	151400	304277015	9700	9700	9700	9700	359
305	20250421	151300	300794715	9700	9690	9700	9690	25
306	20250421	151200	300552405	9700	9700	9700	9700	2
307	20250421	151100	300533005	9700	9700	9700	9700	349
308	20250421	151000	297147705	9710	9730	9730	9710	1664
309	20250421	150900	280987965	9730	9740	9740	9730	54
310	20250421	150800	280462265	9740	9740	9740	9740	1
311	20250421	150700	280452525	9750	9750	9750	9750	6
312	20250421	150600	280394025	9740	9740	9740	9740	0
313	20250421	150500	280394025	9740	9740	9740	9740	0
314	20250421	150400	280394025	9740	9740	9740	9740	0
315	20250421	150300	280394025	9740	9740	9740	9740	60
316	20250421	150200	279809625	9750	9750	9750	9750	0
317	20250421	150100	279809625	9750	9750	9750	9750	5
318	20250421	150000	279760875	9750	9750	9750	9750	0
319	20250421	145900	279760875	9750	9750	9750	9750	0
320	20250421	145800	279760875	9750	9750	9750	9750	0
321	20250421	145700	279760875	9750	9750	9750	9750	5
322	20250421	145600	279712125	9740	9740	9740	9740	0
323	20250421	145500	279712125	9740	9740	9740	9740	167
324	20250421	145400	278085545	9740	9740	9740	9740	0
325	20250421	145300	278085545	9740	9740	9740	9740	35
326	20250421	145200	277744645	9750	9750	9750	9750	0
327	20250421	145100	277744645	9750	9750	9750	9750	9
328	20250421	145000	277656895	9750	9750	9750	9750	0
329	20250421	144900	277656895	9750	9750	9750	9750	0
330	20250421	144800	277656895	9750	9740	9750	9740	3
331	20250421	144700	277627655	9740	9740	9740	9740	50
332	20250421	144600	277140655	9740	9740	9740	9740	0
333	20250421	144500	277140655	9740	9740	9740	9740	0
334	20250421	144400	277140655	9740	9740	9740	9740	0
335	20250421	144300	277140655	9740	9720	9740	9720	10
336	20250421	144200	277043365	9720	9720	9720	9720	0
337	20250421	144100	277043365	9720	9720	9720	9720	5
338	20250421	144000	276994765	9720	9720	9720	9720	0
339	20250421	143900	276994765	9720	9720	9720	9720	0
340	20250421	143800	276994765	9720	9720	9720	9720	131
341	20250421	143700	275721445	9720	9720	9720	9720	100
342	20250421	143600	274749445	9730	9730	9730	9730	23
343	20250421	143500	274525655	9740	9740	9740	9740	5
344	20250421	143400	274476955	9740	9740	9740	9740	0
345	20250421	143300	274476955	9740	9740	9740	9740	0
346	20250421	143200	274476955	9740	9740	9740	9740	0
347	20250421	143100	274476955	9740	9740	9740	9740	0
348	20250421	143000	274476955	9740	9740	9740	9740	0
349	20250421	142900	274476955	9740	9730	9740	9730	19
350	20250421	142800	274292015	9720	9720	9720	9720	0
351	20250421	142700	274292015	9720	9720	9720	9720	55
352	20250421	142600	273757415	9720	9720	9720	9720	26
353	20250421	142500	273504695	9710	9710	9710	9710	15
354	20250421	142400	273359045	9710	9710	9720	9710	112
355	20250421	142300	272270625	9710	9710	9710	9710	15
356	20250421	142200	272124975	9710	9710	9720	9710	32
357	20250421	142100	271814195	9710	9710	9710	9710	22
358	20250421	142000	271600575	9710	9720	9720	9710	15
359	20250421	141900	271454845	9750	9720	9750	9720	30
360	20250421	141800	271162865	9720	9720	9720	9720	46
361	20250421	141700	270715745	9720	9720	9720	9720	23
362	20250421	141600	270492185	9720	9720	9720	9720	16
363	20250421	141500	270336665	9720	9720	9720	9720	22
364	20250421	141400	270122825	9720	9720	9720	9720	16
365	20250421	141300	269967305	9720	9720	9720	9710	28
366	20250421	141200	269695225	9720	9720	9720	9710	22
367	20250421	141100	269481535	9730	9720	9730	9720	57
368	20250421	141000	268927205	9710	9720	9720	9710	39
369	20250421	140900	268548275	9710	9710	9720	9710	136
370	20250421	140800	267226575	9710	9720	9720	9710	55
371	20250421	140700	266692045	9710	9710	9710	9710	22
372	20250421	140600	266478425	9720	9710	9720	9710	20
373	20250421	140500	266284175	9710	9710	9710	9710	22
374	20250421	140400	266070555	9710	9710	9710	9710	15
375	20250421	140300	265924905	9710	9710	9720	9710	27
376	20250421	140200	265662685	9710	9710	9710	9710	15
377	20250421	140100	265517035	9710	9710	9710	9710	22
378	20250421	140000	265303415	9710	9710	9720	9710	29
379	20250421	135900	265021775	9710	9710	9720	9710	36
380	20250421	135800	264672075	9710	9720	9720	9710	15
381	20250421	135700	264526345	9720	9720	9730	9720	28
382	20250421	135600	264254125	9720	9720	9720	9720	24
383	20250421	135500	264020845	9720	9720	9720	9720	31
384	20250421	135400	263719525	9720	9730	9730	9720	28
385	20250421	135300	263447235	9720	9720	9730	9720	33
386	20250421	135200	263126455	9720	9730	9730	9720	16
387	20250421	135100	262970925	9720	9730	9730	9720	39
388	20250421	135000	262591765	9730	9720	9730	9720	28
389	20250421	134900	262319565	9730	9720	9730	9720	37
390	20250421	134800	261959775	9720	9720	9720	9720	23
391	20250421	134700	261736215	9720	9720	9730	9720	180
392	20250421	134600	259985035	9720	9720	9720	9720	24
393	20250421	134500	259751755	9720	9720	9720	9720	31
394	20250421	134400	259450435	9720	9720	9730	9720	120
395	20250421	134300	258283985	9720	9720	9720	9720	31
396	20250421	134200	257982665	9720	9720	9720	9720	15
397	20250421	134100	257836865	9720	9720	9730	9720	35
398	20250421	134000	257496615	9720	9720	9720	9720	15
399	20250421	133900	257350815	9740	9730	9740	9720	171
400	20250421	133800	255687025	9730	9740	9740	9730	22
401	20250421	133700	255472915	9730	9730	9730	9730	15
402	20250421	133600	255326965	9730	9730	9730	9730	31
403	20250421	133500	255025335	9730	9730	9730	9720	42
404	20250421	133400	254616745	9730	9720	9740	9720	35
405	20250421	133300	254276225	9720	9720	9720	9720	24
406	20250421	133200	254042945	9720	9720	9720	9720	24
407	20250421	133100	253809665	9720	9720	9730	9720	22
408	20250421	133000	253595775	9720	9720	9720	9720	31
409	20250421	132900	253294455	9740	9720	9740	9720	29
410	20250421	132800	253012315	9720	9720	9730	9720	41
411	20250421	132700	252613755	9720	9720	9720	9720	8
412	20250421	132600	252535995	9730	9730	9730	9730	31
413	20250421	132500	252234365	9730	9730	9740	9730	22
414	20250421	132400	252020255	9740	9740	9740	9740	9
415	20250421	132300	251932595	9730	9730	9730	9730	32
416	20250421	132200	251621235	9740	9740	9740	9740	5
417	20250421	132100	251572535	9730	9730	9730	9730	32
418	20250421	132000	251261175	9730	9730	9730	9730	9
419	20250421	131900	251173605	9740	9730	9740	9730	21
420	20250421	131800	250969175	9720	9730	9730	9720	25
421	20250421	131700	250726125	9730	9730	9730	9730	0
422	20250421	131600	250726125	9730	9730	9730	9720	30
423	20250421	131500	250434315	9730	9720	9730	9720	11
424	20250421	131400	250327365	9720	9720	9720	9720	0
425	20250421	131300	250327365	9720	9730	9730	9720	25
426	20250421	131200	250084305	9730	9730	9730	9730	5
427	20250421	131100	250035655	9720	9720	9720	9720	31
428	20250421	131000	249734335	9720	9720	9720	9720	34
429	20250421	130900	249403855	9730	9730	9730	9730	19
430	20250421	130800	249218985	9730	9730	9730	9730	33
431	20250421	130700	248897895	9730	9730	9730	9730	22
432	20250421	130600	248683835	9720	9730	9730	9720	40
433	20250421	130500	248294975	9720	9720	9720	9720	9
434	20250421	130400	248207495	9720	9720	9720	9720	19
435	20250421	130300	248022815	9730	9740	9740	9730	58
436	20250421	130200	247458425	9740	9730	9740	9730	9
437	20250421	130100	247370845	9730	9730	9730	9730	28
438	20250421	130000	247098405	9730	9730	9730	9730	9
439	20250421	125900	247010835	9740	9730	9740	9730	133
440	20250421	125800	245716535	9730	9730	9730	9730	9
441	20250421	125700	245628965	9730	9730	9730	9730	36
442	20250421	125600	245278685	9740	9740	9740	9740	13
443	20250421	125500	245152065	9730	9730	9740	9730	10
444	20250421	125400	245054755	9730	9730	9730	9730	29
445	20250421	125300	244772585	9730	9740	9740	9730	15
446	20250421	125200	244626575	9730	9730	9730	9730	37
447	20250421	125100	244266565	9740	9740	9740	9740	8
448	20250421	125000	244188645	9730	9740	9740	9730	15
449	20250421	124900	244042635	9730	9730	9730	9730	17
450	20250421	124800	243877225	9730	9730	9730	9730	8
451	20250421	124700	243799385	9730	9730	9740	9730	385
452	20250421	124600	240053305	9740	9740	9740	9740	8
453	20250421	124500	239975385	9730	9730	9730	9730	9
454	20250421	124400	239887815	9730	9730	9730	9730	17
455	20250421	124300	239722405	9740	9730	9740	9730	13
456	20250421	124200	239595875	9730	9730	9730	9730	30
457	20250421	124100	239303975	9740	9740	9740	9740	0
458	20250421	124000	239303975	9740	9750	9750	9730	28
459	20250421	123900	239031205	9740	9740	9740	9740	0
460	20250421	123800	239031205	9740	9740	9740	9740	9
461	20250421	123700	238943545	9750	9750	9750	9750	65
462	20250421	123600	238309795	9750	9750	9750	9750	0
463	20250421	123500	238309795	9750	9750	9750	9750	27
464	20250421	123400	238046545	9760	9760	9760	9760	4
465	20250421	123300	238007505	9750	9750	9750	9750	9
466	20250421	123200	237919755	9750	9740	9750	9740	46
467	20250421	123100	237471345	9750	9750	9750	9750	5
468	20250421	123000	237422595	9740	9750	9750	9740	24
469	20250421	122900	237188685	9760	9760	9760	9760	15
470	20250421	122800	237042285	9750	9750	9750	9750	8
471	20250421	122700	236964285	9750	9740	9750	9740	53
472	20250421	122600	236447625	9740	9740	9740	9740	8
473	20250421	122500	236369705	9730	9740	9740	9730	21
474	20250421	122400	236165345	9740	9740	9740	9740	3
475	20250421	122300	236136125	9730	9740	9740	9730	36
476	20250421	122200	235785575	9740	9740	9740	9740	8
477	20250421	122100	235707655	9730	9730	9730	9730	8
478	20250421	122000	235629815	9740	9750	9750	9730	162
479	20250421	121900	234052095	9780	9750	9780	9750	17
480	20250421	121800	233885925	9740	9740	9780	9740	55
481	20250421	121700	233349845	9740	9740	9740	9740	9
482	20250421	121600	233262185	9740	9740	9740	9740	5
483	20250421	121500	233213485	9730	9740	9740	9730	36
484	20250421	121400	232863155	9740	9740	9740	9740	0
485	20250421	121300	232863155	9740	9740	9740	9740	26
486	20250421	121200	232609915	9740	9740	9740	9740	19
487	20250421	121100	232424855	9740	9740	9740	9740	18
488	20250421	121000	232249535	9780	9780	9780	9780	0
489	20250421	120900	232249535	9780	9740	9780	9740	25
490	20250421	120800	232005555	9750	9740	9750	9740	29
491	20250421	120700	231723045	9750	9750	9750	9740	22
492	20250421	120600	231508625	9740	9740	9740	9740	0
493	20250421	120500	231508625	9740	9740	9740	9730	1269
494	20250421	120400	219148655	9740	9730	9740	9730	210
495	20250421	120300	217103355	9730	9730	9730	9730	28
496	20250421	120200	216830915	9740	9730	9740	9730	12
497	20250421	120100	216714125	9730	9730	9730	9730	16
498	20250421	120000	216558445	9740	9740	9740	9740	0
499	20250421	115900	216558445	9740	9740	9740	9730	370
500	20250421	115800	212958145	9740	9740	9740	9740	35
501	20250421	115700	212617245	9740	9740	9740	9740	9
502	20250421	115600	212529585	9750	9760	9760	9750	14
503	20250421	115500	212393045	9760	9750	9770	9750	15
504	20250421	115400	212246575	9760	9750	9760	9750	44
505	20250421	115300	211817495	9760	9760	9760	9760	0
506	20250421	115200	211817495	9760	9750	9760	9750	13
507	20250421	115100	211690705	9760	9760	9760	9760	1
508	20250421	115000	211680945	9770	9780	9780	9770	2
509	20250421	114900	211661395	9780	9750	9780	9750	58
510	20250421	114800	211095435	9750	9750	9750	9750	73
511	20250421	114700	210383685	9740	9740	9740	9740	8
512	20250421	114600	210305765	9740	9750	9750	9740	43
513	20250421	114500	209886695	9740	9750	9750	9740	442
514	20250421	114400	205577285	9750	9760	9760	9750	30
515	20250421	114300	205284745	9770	9760	9770	9760	29
516	20250421	114200	205001625	9755	9760	9760	9755	7
517	20250421	114100	204933310	9760	9760	9760	9760	5
518	20250421	114000	204884510	9760	9760	9760	9760	3
519	20250421	113900	204855230	9770	9750	9770	9750	270
520	20250421	113800	202220000	9750	9750	9750	9750	0
521	20250421	113700	202220000	9750	9750	9750	9750	27
522	20250421	113600	201956750	9760	9760	9760	9760	4
523	20250421	113500	201917710	9750	9760	9760	9750	39
524	20250421	113400	201537160	9750	9750	9760	9750	41
525	20250421	113300	201137330	9760	9760	9760	9760	384
526	20250421	113200	197389490	9750	9740	9750	9740	30
527	20250421	113100	197097080	9770	9750	9770	9750	16
528	20250421	113000	196941060	9740	9740	9750	9740	112
529	20250421	112900	195849170	9750	9710	9750	9710	54
530	20250421	112800	195324030	9720	9720	9720	9720	8
531	20250421	112700	195246270	9710	9720	9720	9710	15
532	20250421	112600	195100550	9720	9720	9720	9720	147
533	20250421	112500	193671710	9720	9720	9720	9710	37
534	20250421	112400	193312160	9720	9730	9730	9720	12
535	20250421	112300	193195490	9720	9720	9720	9720	0
536	20250421	112200	193195490	9720	9720	9720	9720	896
537	20250421	112100	184486370	9730	9730	9730	9730	63
538	20250421	112000	183873380	9730	9730	9730	9730	757
539	20250421	111900	176507770	9750	9740	9750	9740	312
540	20250421	111800	173468780	9750	9750	9750	9750	0
541	20250421	111700	173468780	9750	9750	9750	9740	55
542	20250421	111600	172933010	9740	9740	9740	9740	22
543	20250421	111500	172718730	9750	9750	9750	9740	131
544	20250421	111400	171441710	9750	9740	9750	9740	13
545	20250421	111300	171315040	9750	9750	9750	9750	1
546	20250421	111200	171305290	9740	9740	9740	9740	89
547	20250421	111100	170438430	9750	9740	9750	9740	21
548	20250421	111000	170233770	9740	9740	9740	9740	27
549	20250421	110900	169970790	9750	9740	9750	9730	535
550	20250421	110800	164762080	9750	9740	9750	9740	29
551	20250421	110700	164479500	9740	9750	9750	9740	56
552	20250421	110600	163934050	9750	9740	9750	9740	15
553	20250421	110500	163787890	9750	9750	9750	9740	339
554	20250421	110400	160482870	9750	9750	9750	9740	110
555	20250421	110300	159410460	9750	9740	9750	9740	44
556	20250421	110200	158981670	9740	9750	9750	9740	75
557	20250421	110100	158250990	9750	9740	9750	9740	42
558	20250421	110000	157841860	9750	9750	9750	9750	2
559	20250421	105900	157822360	9760	9740	9760	9740	29
560	20250421	105800	157539720	9740	9740	9740	9740	18
561	20250421	105700	157364400	9740	9740	9740	9740	24
562	20250421	105600	157130640	9740	9740	9740	9730	20
563	20250421	105500	156935930	9730	9740	9740	9730	28
564	20250421	105400	156663450	9740	9740	9740	9740	11
565	20250421	105300	156556310	9750	9760	9770	9740	1280
566	20250421	105200	144088920	9760	9750	9760	9750	68
567	20250421	105100	143425420	9740	9750	9750	9740	38
568	20250421	105000	143055010	9760	9760	9760	9760	8
569	20250421	104900	142976930	9760	9750	9760	9750	20
570	20250421	104800	142781820	9760	9760	9760	9760	11
571	20250421	104700	142674460	9760	9770	9770	9760	19
572	20250421	104600	142488910	9770	9770	9770	9770	21
573	20250421	104500	142283740	9780	9770	9780	9770	2
574	20250421	104400	142264190	9770	9750	9770	9750	20
575	20250421	104300	142069110	9750	9760	9760	9750	24
576	20250421	104200	141835050	9760	9750	9760	9750	1220
577	20250421	104100	129939800	9760	9760	9760	9760	31
578	20250421	104000	129637240	9770	9770	9770	9770	8
579	20250421	103900	129559080	9770	9770	9770	9760	23
580	20250421	103800	129334460	9770	9770	9770	9770	0
581	20250421	103700	129334460	9770	9770	9770	9770	11
582	20250421	103600	129226990	9770	9770	9770	9760	41
583	20250421	103500	128826680	9760	9760	9760	9760	386
584	20250421	103400	125059320	9770	9780	9780	9760	1164
585	20250421	103300	113698000	9770	9770	9770	9770	0
586	20250421	103200	113698000	9770	9780	9780	9770	14
587	20250421	103100	113561170	9770	9790	9800	9770	11
588	20250421	103000	113453650	9800	9800	9800	9800	0
589	20250421	102900	113453650	9800	9780	9800	9780	28
590	20250421	102800	113179700	9790	9780	9790	9780	20
591	20250421	102700	112984020	9780	9780	9780	9780	0
592	20250421	102600	112984020	9780	9790	9790	9780	66
593	20250421	102500	112338530	9800	9800	9800	9790	425
594	20250421	102400	108177680	9810	9810	9810	9810	181
595	20250421	102300	106402070	9810	9810	9810	9810	0
596	20250421	102200	106402070	9810	9810	9810	9810	22
597	20250421	102100	106186250	9820	9820	9820	9820	0
598	20250421	102000	106186250	9820	9810	9820	9810	23
599	20250421	101900	105960610	9800	9810	9820	9800	76
600	20250421	101800	105215340	9830	9830	9830	9830	0
601	20250421	101700	105215340	9830	9820	9830	9810	180
602	20250421	101600	103447870	9830	9830	9830	9830	2
603	20250421	101500	103428210	9830	9820	9830	9820	15
604	20250421	101400	103280890	9830	9820	9830	9820	41
605	20250421	101300	102878200	9840	9840	9840	9840	0
606	20250421	101200	102878200	9840	9810	9840	9810	41
607	20250421	101100	102475780	9840	9820	9840	9820	50
608	20250421	101000	101984260	9810	9810	9810	9810	33
609	20250421	100900	101660530	9820	9830	9830	9800	795
610	20250421	100800	93866600	9840	9850	9850	9840	13
611	20250421	100700	93738650	9850	9850	9860	9850	11
612	20250421	100600	93630290	9850	9850	9850	9850	10
613	20250421	100500	93531790	9850	9850	9850	9850	21
614	20250421	100400	93324940	9860	9860	9860	9860	0
615	20250421	100300	93324940	9860	9850	9860	9850	26
616	20250421	100200	93068830	9850	9840	9860	9840	40
617	20250421	100100	92674820	9830	9830	9830	9830	43
618	20250421	100000	92252130	9820	9820	9820	9820	32
619	20250421	095900	91937890	9810	9810	9810	9810	0
620	20250421	095800	91937890	9810	9850	9850	9800	1900
621	20250421	095700	73280020	9860	9860	9860	9860	175
622	20250421	095600	71554520	9860	9860	9860	9860	0
623	20250421	095500	71554520	9860	9860	9870	9860	28
624	20250421	095400	71278400	9860	9860	9860	9860	67
625	20250421	095300	70617780	9850	9850	9850	9850	53
626	20250421	095200	70095730	9850	9860	9860	9850	3
627	20250421	095100	70066170	9860	9870	9870	9860	24
628	20250421	095000	69829460	9870	9880	9880	9870	10
629	20250421	094900	69730670	9870	9870	9880	9870	3
630	20250421	094800	69701050	9880	9860	9880	9860	89
631	20250421	094700	68822380	9870	9870	9870	9870	335
632	20250421	094600	65515930	9880	9880	9880	9880	2
633	20250421	094500	65496170	9870	9860	9870	9860	193
634	20250421	094400	63591440	9870	9870	9870	9870	15
635	20250421	094300	63443390	9860	9860	9860	9860	35
636	20250421	094200	63098290	9870	9870	9870	9870	28
637	20250421	094100	62821930	9870	9870	9870	9870	1
638	20250421	094000	62812060	9860	9870	9870	9860	25
639	20250421	093900	62565470	9870	9870	9870	9870	1
640	20250421	093800	62555600	9870	9870	9880	9870	101
641	20250421	093700	61558720	9870	9870	9870	9870	382
642	20250421	093600	57788380	9880	9880	9880	9880	2
643	20250421	093500	57768620	9890	9890	9890	9890	9
644	20250421	093400	57679610	9880	9880	9880	9880	0
645	20250421	093300	57679610	9880	9890	9890	9880	207
646	20250421	093200	55634440	9890	9880	9890	9880	32
647	20250421	093100	55318270	9880	9880	9880	9880	0
648	20250421	093000	55318270	9880	9850	9880	9840	646
649	20250421	092900	48942960	9840	9850	9850	9840	61
650	20250421	092800	48342710	9840	9840	9840	9840	30
651	20250421	092700	48047510	9850	9850	9850	9850	0
652	20250421	092600	48047510	9850	9860	9860	9830	4
653	20250421	092500	48008120	9860	9860	9860	9860	72
654	20250421	092400	47298200	9850	9830	9850	9830	107
655	20250421	092300	46245640	9820	9860	9860	9820	1487
656	20250421	092200	31599000	9860	9870	9870	9860	24
657	20250421	092100	31362270	9860	9860	9860	9860	0
658	20250421	092000	31362270	9860	9860	9860	9860	0
659	20250421	091900	31362270	9860	9860	9860	9860	306
660	20250421	091800	28345110	9870	9860	9870	9860	57
661	20250421	091700	27783020	9860	9860	9860	9860	0
662	20250421	091600	27783020	9860	9860	9860	9860	117
663	20250421	091500	26629400	9860	9860	9860	9860	8
664	20250421	091400	26550520	9860	9870	9870	9860	593
665	20250421	091300	20703130	9880	9880	9880	9880	21
666	20250421	091200	20495650	9900	9900	9900	9900	0
667	20250421	091100	20495650	9900	9890	9900	9890	2
668	20250421	091000	20475860	9890	9880	9900	9880	22
669	20250421	090900	20258290	9880	9880	9880	9880	16
670	20250421	090800	20100210	9890	9890	9900	9890	16
671	20250421	090700	19941830	9910	9880	9910	9880	106
672	20250421	090600	18894420	9900	9880	9900	9880	364
673	20250421	090500	15294820	9880	9870	9880	9870	30
674	20250421	090400	14998430	9880	9890	9890	9880	66
675	20250421	090300	14345820	9900	9900	9900	9900	0
676	20250421	090200	14345820	9900	9900	9900	9900	37
677	20250421	090100	13979520	9900	9910	9910	9900	550
678	20250421	090000	8534020	9890	9980	9980	9890	859