KissMeData/200350/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	201800	1750305240	16670	16670	16670	16670	1085
3	20250421	201700	1750305240	16670	16670	16670	16670	0
4	20250421	201600	1750305240	16670	16670	16670	16670	0
5	20250421	201500	1750305240	16670	16670	16670	16670	0
6	20250421	201400	1750305240	16670	16670	16670	16670	0
7	20250421	201300	1750305240	16670	16670	16670	16670	0
8	20250421	201200	1750305240	16670	16670	16670	16670	0
9	20250421	201100	1750305240	16670	16670	16670	16670	0
10	20250421	201000	1750305240	16670	16670	16670	16670	0
11	20250421	200900	1750305240	16670	16670	16670	16670	0
12	20250421	200800	1750305240	16670	16670	16670	16670	0
13	20250421	200700	1750305240	16670	16670	16670	16670	0
14	20250421	200600	1750305240	16670	16670	16670	16670	0
15	20250421	200500	1750305240	16670	16670	16670	16670	0
16	20250421	200400	1750305240	16670	16670	16670	16670	0
17	20250421	200300	1750305240	16670	16670	16670	16670	0
18	20250421	200200	1750305240	16670	16670	16670	16670	0
19	20250421	200100	1750305240	16670	16670	16670	16670	0
20	20250421	200000	1750305240	16670	16670	16670	16670	0
21	20250421	195900	1750305240	16670	16670	16670	16670	0
22	20250421	195800	1750305240	16670	16670	16670	16670	0
23	20250421	195700	1750305240	16670	16670	16670	16670	0
24	20250421	195600	1750305240	16670	16670	16670	16670	0
25	20250421	195500	1750305240	16670	16670	16670	16670	0
26	20250421	195400	1750305240	16670	16670	16670	16670	0
27	20250421	195300	1750305240	16670	16670	16670	16670	0
28	20250421	195200	1750305240	16670	16670	16670	16670	0
29	20250421	195100	1750305240	16670	16670	16670	16670	0
30	20250421	195000	1750305240	16670	16670	16670	16670	0
31	20250421	194900	1750305240	16670	16670	16670	16670	0
32	20250421	194800	1750305240	16670	16670	16670	16670	1085
33	20250421	194700	1750305240	16670	16670	16670	16670	0
34	20250421	194600	1750305240	16670	16670	16670	16670	0
35	20250421	194500	1750305240	16670	16670	16670	16670	0
36	20250421	194400	1750305240	16670	16670	16670	16670	0
37	20250421	194300	1750305240	16670	16670	16670	16670	0
38	20250421	194200	1750305240	16670	16670	16670	16670	0
39	20250421	194100	1750305240	16670	16670	16670	16670	0
40	20250421	194000	1750305240	16670	16670	16670	16670	0
41	20250421	193900	1750305240	16670	16670	16670	16670	0
42	20250421	193800	1750305240	16670	16670	16670	16670	0
43	20250421	193700	1750305240	16670	16670	16670	16670	0
44	20250421	193600	1750305240	16670	16670	16670	16670	0
45	20250421	193500	1750305240	16670	16670	16670	16670	0
46	20250421	193400	1750305240	16670	16670	16670	16670	0
47	20250421	193300	1750305240	16670	16670	16670	16670	0
48	20250421	193200	1750305240	16670	16670	16670	16670	0
49	20250421	193100	1750305240	16670	16670	16670	16670	0
50	20250421	193000	1750305240	16670	16670	16670	16670	0
51	20250421	192900	1750305240	16670	16670	16670	16670	0
52	20250421	192800	1750305240	16670	16670	16670	16670	0
53	20250421	192700	1750305240	16670	16670	16670	16670	0
54	20250421	192600	1750305240	16670	16670	16670	16670	0
55	20250421	192500	1750305240	16670	16670	16670	16670	0
56	20250421	192400	1750305240	16670	16670	16670	16670	0
57	20250421	192300	1750305240	16670	16670	16670	16670	0
58	20250421	192200	1750305240	16670	16670	16670	16670	0
59	20250421	192100	1750305240	16670	16670	16670	16670	0
60	20250421	192000	1750305240	16670	16670	16670	16670	0
61	20250421	191900	1750305240	16670	16670	16670	16670	0
62	20250421	191800	1750305240	16670	16670	16670	16670	1085
63	20250421	191700	1750305240	16670	16670	16670	16670	0
64	20250421	191600	1750305240	16670	16670	16670	16670	0
65	20250421	191500	1750305240	16670	16670	16670	16670	0
66	20250421	191400	1750305240	16670	16670	16670	16670	0
67	20250421	191300	1750305240	16670	16670	16670	16670	0
68	20250421	191200	1750305240	16670	16670	16670	16670	0
69	20250421	191100	1750305240	16670	16670	16670	16670	0
70	20250421	191000	1750305240	16670	16670	16670	16670	0
71	20250421	190900	1750305240	16670	16670	16670	16670	0
72	20250421	190800	1750305240	16670	16670	16670	16670	0
73	20250421	190700	1750305240	16670	16670	16670	16670	0
74	20250421	190600	1750305240	16670	16670	16670	16670	0
75	20250421	190500	1750305240	16670	16670	16670	16670	0
76	20250421	190400	1750305240	16670	16670	16670	16670	0
77	20250421	190300	1750305240	16670	16670	16670	16670	0
78	20250421	190200	1750305240	16670	16670	16670	16670	0
79	20250421	190100	1750305240	16670	16670	16670	16670	0
80	20250421	190000	1750305240	16670	16670	16670	16670	0
81	20250421	185900	1750305240	16670	16670	16670	16670	0
82	20250421	185800	1750305240	16670	16670	16670	16670	0
83	20250421	185700	1750305240	16670	16670	16670	16670	0
84	20250421	185600	1750305240	16670	16670	16670	16670	0
85	20250421	185500	1750305240	16670	16670	16670	16670	0
86	20250421	185400	1750305240	16670	16670	16670	16670	0
87	20250421	185300	1750305240	16670	16670	16670	16670	0
88	20250421	185200	1750305240	16670	16670	16670	16670	0
89	20250421	185100	1750305240	16670	16670	16670	16670	0
90	20250421	185000	1750305240	16670	16670	16670	16670	0
91	20250421	184900	1750305240	16670	16670	16670	16670	0
92	20250421	184800	1750305240	16670	16670	16670	16670	1085
93	20250421	184700	1750305240	16670	16670	16670	16670	0
94	20250421	184600	1750305240	16670	16670	16670	16670	0
95	20250421	184500	1750305240	16670	16670	16670	16670	0
96	20250421	184400	1750305240	16670	16670	16670	16670	0
97	20250421	184300	1750305240	16670	16670	16670	16670	0
98	20250421	184200	1750305240	16670	16670	16670	16670	0
99	20250421	184100	1750305240	16670	16670	16670	16670	0
100	20250421	184000	1750305240	16670	16670	16670	16670	0
101	20250421	183900	1750305240	16670	16670	16670	16670	0
102	20250421	183800	1750305240	16670	16670	16670	16670	0
103	20250421	183700	1750305240	16670	16670	16670	16670	0
104	20250421	183600	1750305240	16670	16670	16670	16670	0
105	20250421	183500	1750305240	16670	16670	16670	16670	0
106	20250421	183400	1750305240	16670	16670	16670	16670	0
107	20250421	183300	1750305240	16670	16670	16670	16670	0
108	20250421	183200	1750305240	16670	16670	16670	16670	0
109	20250421	183100	1750305240	16670	16670	16670	16670	0
110	20250421	183000	1750305240	16670	16670	16670	16670	0
111	20250421	182900	1750305240	16670	16670	16670	16670	0
112	20250421	182800	1750305240	16670	16670	16670	16670	0
113	20250421	182700	1750305240	16670	16670	16670	16670	0
114	20250421	182600	1750305240	16670	16670	16670	16670	0
115	20250421	182500	1750305240	16670	16670	16670	16670	0
116	20250421	182400	1750305240	16670	16670	16670	16670	0
117	20250421	182300	1750305240	16670	16670	16670	16670	0
118	20250421	182200	1750305240	16670	16670	16670	16670	0
119	20250421	182100	1750305240	16670	16670	16670	16670	0
120	20250421	182000	1750305240	16670	16670	16670	16670	0
121	20250421	181900	1750305240	16670	16670	16670	16670	0
122	20250421	181800	1750305240	16670	16670	16670	16670	1085
123	20250421	181700	1750305240	16670	16670	16670	16670	0
124	20250421	181600	1750305240	16670	16670	16670	16670	0
125	20250421	181500	1750305240	16670	16670	16670	16670	0
126	20250421	181400	1750305240	16670	16670	16670	16670	0
127	20250421	181300	1750305240	16670	16670	16670	16670	0
128	20250421	181200	1750305240	16670	16670	16670	16670	0
129	20250421	181100	1750305240	16670	16670	16670	16670	0
130	20250421	181000	1750305240	16670	16670	16670	16670	0
131	20250421	180900	1750305240	16670	16670	16670	16670	0
132	20250421	180800	1750305240	16670	16670	16670	16670	0
133	20250421	180700	1750305240	16670	16670	16670	16670	0
134	20250421	180600	1750305240	16670	16670	16670	16670	0
135	20250421	180500	1750305240	16670	16670	16670	16670	0
136	20250421	180400	1750305240	16670	16670	16670	16670	0
137	20250421	180300	1750305240	16670	16670	16670	16670	0
138	20250421	180200	1750305240	16670	16670	16670	16670	0
139	20250421	180100	1750305240	16670	16670	16670	16670	0
140	20250421	180000	1750305240	16670	16670	16670	16670	0
141	20250421	175900	1750305240	16670	16670	16670	16670	0
142	20250421	175800	1750305240	16670	16670	16670	16670	0
143	20250421	175700	1750305240	16670	16670	16670	16670	0
144	20250421	175600	1750305240	16670	16670	16670	16670	0
145	20250421	175500	1750305240	16670	16670	16670	16670	0
146	20250421	175400	1750305240	16670	16670	16670	16670	0
147	20250421	175300	1750305240	16670	16670	16670	16670	0
148	20250421	175200	1750305240	16670	16670	16670	16670	0
149	20250421	175100	1750305240	16670	16670	16670	16670	0
150	20250421	175000	1750305240	16670	16670	16670	16670	0
151	20250421	174900	1750305240	16670	16670	16670	16670	0
152	20250421	174800	1750305240	16670	16670	16670	16670	1085
153	20250421	174700	1750305240	16670	16670	16670	16670	0
154	20250421	174600	1750305240	16670	16670	16670	16670	0
155	20250421	174500	1750305240	16670	16670	16670	16670	0
156	20250421	174400	1750305240	16670	16670	16670	16670	0
157	20250421	174300	1750305240	16670	16670	16670	16670	0
158	20250421	174200	1750305240	16670	16670	16670	16670	0
159	20250421	174100	1750305240	16670	16670	16670	16670	0
160	20250421	174000	1750305240	16670	16670	16670	16670	0
161	20250421	173900	1750305240	16670	16670	16670	16670	0
162	20250421	173800	1750305240	16670	16670	16670	16670	0
163	20250421	173700	1750305240	16670	16670	16670	16670	0
164	20250421	173600	1750305240	16670	16670	16670	16670	0
165	20250421	173500	1750305240	16670	16670	16670	16670	0
166	20250421	173400	1750305240	16670	16670	16670	16670	0
167	20250421	173300	1750305240	16670	16670	16670	16670	0
168	20250421	173200	1750305240	16670	16670	16670	16670	0
169	20250421	173100	1750305240	16670	16670	16670	16670	0
170	20250421	173000	1750305240	16670	16670	16670	16670	0
171	20250421	172900	1750305240	16670	16670	16670	16670	0
172	20250421	172800	1750305240	16670	16670	16670	16670	0
173	20250421	172700	1750305240	16670	16670	16670	16670	0
174	20250421	172600	1750305240	16670	16670	16670	16670	0
175	20250421	172500	1750305240	16670	16670	16670	16670	0
176	20250421	172400	1750305240	16670	16670	16670	16670	0
177	20250421	172300	1750305240	16670	16670	16670	16670	0
178	20250421	172200	1750305240	16670	16670	16670	16670	0
179	20250421	172100	1750305240	16670	16670	16670	16670	0
180	20250421	172000	1750305240	16670	16670	16670	16670	0
181	20250421	171900	1750305240	16670	16670	16670	16670	0
182	20250421	171800	1750305240	16670	16670	16670	16670	1085
183	20250421	171700	1750305240	16670	16670	16670	16670	0
184	20250421	171600	1750305240	16670	16670	16670	16670	0
185	20250421	171500	1750305240	16670	16670	16670	16670	0
186	20250421	171400	1750305240	16670	16670	16670	16670	0
187	20250421	171300	1750305240	16670	16670	16670	16670	0
188	20250421	171200	1750305240	16670	16670	16670	16670	0
189	20250421	171100	1750305240	16670	16670	16670	16670	0
190	20250421	171000	1750305240	16670	16670	16670	16670	0
191	20250421	170900	1750305240	16670	16670	16670	16670	0
192	20250421	170800	1750305240	16670	16670	16670	16670	0
193	20250421	170700	1750305240	16670	16670	16670	16670	0
194	20250421	170600	1750305240	16670	16670	16670	16670	0
195	20250421	170500	1750305240	16670	16670	16670	16670	0
196	20250421	170400	1750305240	16670	16670	16670	16670	0
197	20250421	170300	1750305240	16670	16670	16670	16670	0
198	20250421	170200	1750305240	16670	16670	16670	16670	0
199	20250421	170100	1750305240	16670	16670	16670	16670	0
200	20250421	170000	1750305240	16670	16670	16670	16670	0
201	20250421	165900	1750305240	16670	16670	16670	16670	0
202	20250421	165800	1750305240	16670	16670	16670	16670	0
203	20250421	165700	1750305240	16670	16670	16670	16670	0
204	20250421	165600	1750305240	16670	16670	16670	16670	0
205	20250421	165500	1750305240	16670	16670	16670	16670	0
206	20250421	165400	1750305240	16670	16670	16670	16670	0
207	20250421	165300	1750305240	16670	16670	16670	16670	0
208	20250421	165200	1750305240	16670	16670	16670	16670	0
209	20250421	165100	1750305240	16670	16670	16670	16670	0
210	20250421	165000	1750305240	16670	16670	16670	16670	0
211	20250421	164900	1750305240	16670	16670	16670	16670	0
212	20250421	164800	1750305240	16670	16670	16670	16670	1085
213	20250421	164700	1750305240	16670	16670	16670	16670	0
214	20250421	164600	1750305240	16670	16670	16670	16670	0
215	20250421	164500	1750305240	16670	16670	16670	16670	0
216	20250421	164400	1750305240	16670	16670	16670	16670	0
217	20250421	164300	1750305240	16670	16670	16670	16670	0
218	20250421	164200	1750305240	16670	16670	16670	16670	0
219	20250421	164100	1750305240	16670	16670	16670	16670	0
220	20250421	164000	1750305240	16670	16670	16670	16670	0
221	20250421	163900	1750305240	16670	16670	16670	16670	0
222	20250421	163800	1750305240	16670	16670	16670	16670	0
223	20250421	163700	1750305240	16670	16670	16670	16670	0
224	20250421	163600	1750305240	16670	16670	16670	16670	0
225	20250421	163500	1750305240	16670	16670	16670	16670	0
226	20250421	163400	1750305240	16670	16670	16670	16670	0
227	20250421	163300	1750305240	16670	16670	16670	16670	0
228	20250421	163200	1750305240	16670	16670	16670	16670	0
229	20250421	163100	1750305240	16670	16670	16670	16670	0
230	20250421	163000	1750305240	16670	16670	16670	16670	0
231	20250421	162900	1750305240	16670	16670	16670	16670	0
232	20250421	162800	1750305240	16670	16670	16670	16670	0
233	20250421	162700	1750305240	16670	16670	16670	16670	0
234	20250421	162600	1750305240	16670	16670	16670	16670	0
235	20250421	162500	1750305240	16670	16670	16670	16670	0
236	20250421	162400	1750305240	16670	16670	16670	16670	0
237	20250421	162300	1750305240	16670	16670	16670	16670	0
238	20250421	162200	1750305240	16670	16670	16670	16670	0
239	20250421	162100	1750305240	16670	16670	16670	16670	0
240	20250421	162000	1750305240	16670	16670	16670	16670	0
241	20250421	161900	1750305240	16670	16670	16670	16670	0
242	20250421	161800	1750305240	16670	16670	16670	16670	1085
243	20250421	161700	1750305240	16670	16670	16670	16670	0
244	20250421	161600	1750305240	16670	16670	16670	16670	0
245	20250421	161500	1750305240	16670	16670	16670	16670	0
246	20250421	161400	1750305240	16670	16670	16670	16670	0
247	20250421	161300	1750305240	16670	16670	16670	16670	0
248	20250421	161200	1750305240	16670	16670	16670	16670	0
249	20250421	161100	1750305240	16670	16670	16670	16670	0
250	20250421	161000	1750305240	16670	16670	16670	16670	0
251	20250421	160900	1750305240	16670	16670	16670	16670	0
252	20250421	160800	1750305240	16670	16670	16670	16670	0
253	20250421	160700	1750305240	16670	16670	16670	16670	0
254	20250421	160600	1750305240	16670	16670	16670	16670	0
255	20250421	160500	1750305240	16670	16670	16670	16670	0
256	20250421	160400	1750305240	16670	16670	16670	16670	0
257	20250421	160300	1750305240	16670	16670	16670	16670	0
258	20250421	160200	1750305240	16670	16670	16670	16670	0
259	20250421	160100	1750305240	16670	16670	16670	16670	0
260	20250421	160000	1750305240	16670	16670	16670	16670	0
261	20250421	155900	1750305240	16670	16670	16670	16670	0
262	20250421	155800	1750305240	16670	16670	16670	16670	0
263	20250421	155700	1750305240	16670	16670	16670	16670	0
264	20250421	155600	1750305240	16670	16670	16670	16670	0
265	20250421	155500	1750305240	16670	16670	16670	16670	0
266	20250421	155400	1750305240	16670	16670	16670	16670	0
267	20250421	155300	1750305240	16670	16670	16670	16670	0
268	20250421	155200	1750305240	16670	16670	16670	16670	0
269	20250421	155100	1750305240	16670	16670	16670	16670	0
270	20250421	155000	1750305240	16670	16670	16670	16670	0
271	20250421	154900	1750305240	16670	16670	16670	16670	0
272	20250421	154800	1750305240	16670	16670	16670	16670	1085
273	20250421	154700	1750305240	16670	16670	16670	16670	0
274	20250421	154600	1750305240	16670	16670	16670	16670	0
275	20250421	154500	1750305240	16670	16670	16670	16670	0
276	20250421	154400	1750305240	16670	16670	16670	16670	0
277	20250421	154300	1750305240	16670	16670	16670	16670	0
278	20250421	154200	1750305240	16670	16670	16670	16670	0
279	20250421	154100	1750305240	16670	16670	16670	16670	0
280	20250421	154000	1750305240	16670	16670	16670	16670	0
281	20250421	153900	1750305240	16670	16670	16670	16670	0
282	20250421	153800	1750305240	16670	16670	16670	16670	0
283	20250421	153700	1750305240	16670	16670	16670	16670	0
284	20250421	153600	1750305240	16670	16670	16670	16670	0
285	20250421	153500	1750305240	16670	16670	16670	16670	0
286	20250421	153400	1750305240	16670	16670	16670	16670	0
287	20250421	153300	1750305240	16670	16670	16670	16670	0
288	20250421	153200	1750305240	16670	16670	16670	16670	0
289	20250421	153100	1750305240	16670	16670	16670	16670	0
290	20250421	153000	1750305240	16670	16670	16670	16670	1085
291	20250421	152900	1732218290	16640	16640	16640	16640	0
292	20250421	152800	1732218290	16640	16640	16640	16640	0
293	20250421	152700	1732218290	16640	16640	16640	16640	0
294	20250421	152600	1732218290	16640	16640	16640	16640	0
295	20250421	152500	1732218290	16640	16640	16640	16640	0
296	20250421	152400	1732218290	16640	16640	16640	16640	0
297	20250421	152300	1732218290	16640	16640	16640	16640	0
298	20250421	152200	1732218290	16640	16640	16640	16640	0
299	20250421	152100	1732218290	16640	16640	16640	16640	0
300	20250421	152000	1732218290	16640	16640	16640	16640	0
301	20250421	151900	1732218290	16640	16630	16640	16620	141
302	20250421	151800	1729873310	16630	16610	16630	16610	173
303	20250421	151700	1726998380	16630	16630	16630	16630	4
304	20250421	151600	1726931860	16640	16650	16650	16620	73
305	20250421	151500	1725718550	16620	16630	16630	16620	3
306	20250421	151400	1725668680	16620	16630	16630	16610	121
307	20250421	151300	1723657270	16630	16630	16630	16630	19
308	20250421	151200	1723341300	16650	16650	16650	16650	12
309	20250421	151100	1723141500	16650	16610	16650	16610	124
310	20250421	151000	1721081130	16610	16610	16610	16610	1
311	20250421	150900	1721064520	16650	16650	16650	16650	1
312	20250421	150800	1721047870	16650	16650	16650	16650	99
313	20250421	150700	1719399520	16650	16650	16650	16650	41
314	20250421	150600	1718716870	16660	16660	16660	16660	19
315	20250421	150500	1718400330	16690	16690	16690	16690	0
316	20250421	150400	1718400330	16690	16690	16690	16690	83
317	20250421	150300	1717015060	16700	16620	16700	16620	53
318	20250421	150200	1716134080	16630	16630	16630	16630	1
319	20250421	150100	1716117450	16740	16640	16740	16610	1055
320	20250421	150000	1698488990	16610	16620	16620	16610	108
321	20250421	145900	1696694860	16610	16610	16610	16610	10
322	20250421	145800	1696528760	16610	16610	16610	16610	6
323	20250421	145700	1696429100	16620	16620	16620	16620	25
324	20250421	145600	1696013600	16630	16620	16630	16620	200
325	20250421	145500	1692689550	16620	16610	16620	16610	50
326	20250421	145400	1691858750	16610	16620	16620	16610	85
327	20250421	145300	1690446720	16620	16620	16620	16610	99
328	20250421	145200	1688802310	16640	16640	16640	16640	0
329	20250421	145100	1688802310	16640	16660	16660	16640	3
330	20250421	145000	1688752370	16660	16660	16660	16660	1
331	20250421	144900	1688735710	16600	16610	16610	16600	8
332	20250421	144800	1688602860	16660	16660	16660	16660	15
333	20250421	144700	1688352960	16660	16660	16660	16660	0
334	20250421	144600	1688352960	16660	16670	16670	16660	281
335	20250421	144500	1683668720	16670	16660	16670	16660	65
336	20250421	144400	1682585800	16660	16660	16660	16660	47
337	20250421	144300	1681802780	16670	16660	16670	16560	1237
338	20250421	144200	1661191130	16660	16620	16660	16620	182
339	20250421	144100	1658159950	16600	16600	16600	16600	0
340	20250421	144000	1658159950	16600	16590	16600	16590	60
341	20250421	143900	1657163970	16600	16590	16600	16590	55
342	20250421	143800	1656251510	16590	16530	16590	16530	538
343	20250421	143700	1647326930	16530	16530	16530	16530	32
344	20250421	143600	1646797970	16560	16550	16560	16550	194
345	20250421	143500	1643586830	16560	16560	16560	16560	0
346	20250421	143400	1643586830	16560	16560	16560	16560	0
347	20250421	143300	1643586830	16560	16560	16560	16560	18
348	20250421	143200	1643288750	16550	16550	16550	16550	1
349	20250421	143100	1643272200	16550	16550	16550	16550	0
350	20250421	143000	1643272200	16550	16530	16550	16530	279
351	20250421	142900	1638658310	16510	16510	16510	16510	0
352	20250421	142800	1638658310	16510	16510	16510	16510	1
353	20250421	142700	1638641800	16540	16530	16540	16530	49
354	20250421	142600	1637831520	16510	16520	16520	16510	84
355	20250421	142500	1636443980	16530	16520	16530	16520	227
356	20250421	142400	1632693740	16510	16500	16510	16500	32
357	20250421	142300	1632165670	16500	16500	16500	16500	29
358	20250421	142200	1631687170	16490	16490	16490	16490	0
359	20250421	142100	1631687170	16490	16490	16490	16490	168
360	20250421	142000	1628916850	16490	16490	16490	16490	196
361	20250421	141900	1625684810	16500	16500	16500	16500	54
362	20250421	141800	1624793810	16500	16510	16510	16500	52
363	20250421	141700	1623935360	16510	16510	16510	16510	38
364	20250421	141600	1623307980	16520	16520	16520	16520	1
365	20250421	141500	1623291460	16500	16550	16550	16500	108
366	20250421	141400	1621508010	16550	16550	16550	16550	0
367	20250421	141300	1621508010	16550	16510	16550	16510	150
368	20250421	141200	1619029510	16500	16500	16550	16500	106
369	20250421	141100	1617277510	16500	16490	16500	16480	407
370	20250421	141000	1610564240	16500	16550	16550	16500	1841
371	20250421	140900	1580149840	16570	16560	16570	16560	153
372	20250421	140800	1577616130	16570	16560	16570	16560	268
373	20250421	140700	1573178040	16560	16570	16570	16560	867
374	20250421	140600	1558820220	16560	16600	16600	16560	1149
375	20250421	140500	1539774180	16610	16620	16620	16610	661
376	20250421	140400	1528792550	16620	16620	16620	16620	39
377	20250421	140300	1528144370	16620	16630	16630	16620	520
378	20250421	140200	1519501770	16630	16630	16630	16630	50
379	20250421	140100	1518670270	16650	16650	16650	16650	0
380	20250421	140000	1518670270	16650	16650	16650	16650	0
381	20250421	135900	1518670270	16650	16650	16650	16650	1
382	20250421	135800	1518653620	16650	16650	16650	16650	18
383	20250421	135700	1518353920	16650	16660	16660	16650	34
384	20250421	135600	1517787520	16660	16650	16660	16650	60
385	20250421	135500	1516787970	16620	16630	16630	16620	1396
386	20250421	135400	1493585490	16670	16670	16670	16670	0
387	20250421	135300	1493585490	16670	16670	16670	16670	43
388	20250421	135200	1492868680	16620	16620	16620	16620	0
389	20250421	135100	1492868680	16620	16650	16650	16620	260
390	20250421	135000	1488542540	16630	16620	16630	16620	121
391	20250421	134900	1486531420	16650	16600	16650	16600	1078
392	20250421	134800	1468631020	16600	16680	16680	16590	7678
393	20250421	134700	1340857100	16690	16690	16690	16690	52
394	20250421	134600	1339989220	16690	16690	16690	16680	20
395	20250421	134500	1339655430	16690	16690	16690	16660	20
396	20250421	134400	1339322080	16670	16670	16670	16670	16
397	20250421	134300	1339055360	16670	16670	16670	16670	9
398	20250421	134200	1338905330	16660	16660	16660	16660	374
399	20250421	134100	1332674490	16660	16660	16660	16660	412
400	20250421	134000	1325810570	16660	16660	16660	16660	10
401	20250421	133900	1325643970	16660	16670	16670	16660	428
402	20250421	133800	1318512770	16690	16670	16690	16670	5
403	20250421	133700	1318429400	16670	16670	16670	16670	0
404	20250421	133600	1318429400	16670	16670	16670	16670	109
405	20250421	133500	1316612370	16670	16680	16680	16670	448
406	20250421	133400	1309144200	16680	16680	16680	16680	0
407	20250421	133300	1309144200	16680	16680	16680	16680	4
408	20250421	133200	1309077480	16680	16670	16680	16670	11
409	20250421	133100	1308894100	16670	16670	16670	16670	0
410	20250421	133000	1308894100	16670	16670	16670	16670	0
411	20250421	132900	1308894100	16670	16670	16670	16670	30
412	20250421	132800	1308394000	16670	16700	16700	16670	176
413	20250421	132700	1305458000	16690	16700	16710	16690	104
414	20250421	132600	1303721300	16680	16680	16680	16680	4
415	20250421	132500	1303654580	16680	16680	16680	16680	5
416	20250421	132400	1303571180	16680	16690	16690	16680	130
417	20250421	132300	1301402160	16690	16690	16690	16690	5
418	20250421	132200	1301318710	16690	16690	16690	16690	51
419	20250421	132100	1300467520	16690	16690	16690	16690	60
420	20250421	132000	1299466120	16690	16690	16690	16690	11
421	20250421	131900	1299282530	16690	16690	16690	16690	0
422	20250421	131800	1299282530	16690	16690	16690	16690	99
423	20250421	131700	1297630220	16690	16690	16690	16690	0
424	20250421	131600	1297630220	16690	16690	16690	16690	0
425	20250421	131500	1297630220	16690	16690	16690	16690	0
426	20250421	131400	1297630220	16690	16690	16690	16690	0
427	20250421	131300	1297630220	16690	16690	16690	16690	1
428	20250421	131200	1297613530	16690	16690	16690	16690	36
429	20250421	131100	1297012690	16690	16690	16690	16690	0
430	20250421	131000	1297012690	16690	16690	16690	16690	16
431	20250421	130900	1296745650	16690	16690	16690	16690	0
432	20250421	130800	1296745650	16690	16690	16690	16690	0
433	20250421	130700	1296745650	16690	16690	16690	16690	8
434	20250421	130600	1296612130	16690	16690	16690	16690	50
435	20250421	130500	1295777630	16690	16690	16690	16690	0
436	20250421	130400	1295777630	16690	16700	16720	16690	750
437	20250421	130300	1283244090	16710	16710	16710	16710	0
438	20250421	130200	1283244090	16710	16710	16710	16710	0
439	20250421	130100	1283244090	16710	16710	16710	16710	1
440	20250421	130000	1283227380	16710	16710	16710	16710	9
441	20250421	125900	1283076990	16700	16700	16700	16700	0
442	20250421	125800	1283076990	16700	16700	16700	16700	479
443	20250421	125700	1275077690	16700	16700	16700	16700	1
444	20250421	125600	1275060990	16700	16710	16710	16700	64
445	20250421	125500	1273991960	16700	16720	16720	16700	2
446	20250421	125400	1273958540	16700	16700	16700	16700	2
447	20250421	125300	1273925140	16710	16710	16710	16710	30
448	20250421	125200	1273423840	16700	16700	16700	16700	0
449	20250421	125100	1273423840	16700	16700	16700	16700	0
450	20250421	125000	1273423840	16700	16700	16700	16700	1
451	20250421	124900	1273407140	16700	16710	16710	16700	158
452	20250421	124800	1270767840	16730	16730	16730	16730	30
453	20250421	124700	1270265940	16730	16720	16730	16720	901
454	20250421	124600	1255192720	16710	16700	16710	16700	74
455	20250421	124500	1253956780	16700	16700	16700	16700	10
456	20250421	124400	1253789780	16700	16700	16700	16700	0
457	20250421	124300	1253789780	16700	16710	16710	16700	41
458	20250421	124200	1253104770	16700	16700	16700	16700	0
459	20250421	124100	1253104770	16700	16700	16700	16700	0
460	20250421	124000	1253104770	16700	16700	16700	16700	100
461	20250421	123900	1251434770	16730	16730	16730	16730	0
462	20250421	123800	1251434770	16730	16730	16730	16730	0
463	20250421	123700	1251434770	16730	16730	16730	16730	10
464	20250421	123600	1251267470	16730	16710	16730	16700	121
465	20250421	123500	1249244750	16710	16710	16710	16710	0
466	20250421	123400	1249244750	16710	16710	16710	16710	0
467	20250421	123300	1249244750	16710	16710	16710	16710	3
468	20250421	123200	1249194620	16670	16670	16670	16670	0
469	20250421	123100	1249194620	16670	16700	16700	16670	315
470	20250421	123000	1243939180	16700	16710	16710	16690	394
471	20250421	122900	1237360240	16720	16720	16720	16720	0
472	20250421	122800	1237360240	16720	16720	16720	16720	54
473	20250421	122700	1236457360	16720	16720	16720	16720	0
474	20250421	122600	1236457360	16720	16720	16720	16720	0
475	20250421	122500	1236457360	16720	16720	16720	16720	0
476	20250421	122400	1236457360	16720	16720	16720	16720	0
477	20250421	122300	1236457360	16720	16720	16720	16720	3
478	20250421	122200	1236407200	16710	16710	16710	16710	20
479	20250421	122100	1236073000	16710	16710	16710	16710	0
480	20250421	122000	1236073000	16710	16700	16710	16700	226
481	20250421	121900	1232298460	16700	16700	16700	16700	3
482	20250421	121800	1232248360	16700	16700	16700	16700	40
483	20250421	121700	1231580360	16680	16700	16700	16680	101
484	20250421	121600	1229895310	16700	16700	16700	16700	1
485	20250421	121500	1229878610	16700	16700	16700	16700	0
486	20250421	121400	1229878610	16700	16710	16710	16700	245
487	20250421	121300	1225786910	16700	16700	16700	16700	11
488	20250421	121200	1225603210	16710	16710	16710	16710	0
489	20250421	121100	1225603210	16710	16710	16710	16710	57
490	20250421	121000	1224650740	16720	16720	16720	16720	60
491	20250421	120900	1223647540	16710	16710	16710	16710	111
492	20250421	120800	1221792730	16730	16730	16730	16730	0
493	20250421	120700	1221792730	16730	16730	16730	16730	50
494	20250421	120600	1220956230	16720	16720	16720	16720	45
495	20250421	120500	1220203830	16720	16720	16720	16720	6
496	20250421	120400	1220103510	16720	16720	16720	16720	60
497	20250421	120300	1219100310	16720	16710	16720	16710	2
498	20250421	120200	1219066880	16710	16710	16710	16710	12
499	20250421	120100	1218866360	16700	16700	16700	16700	65
500	20250421	120000	1217780860	16690	16700	16700	16690	242
501	20250421	115900	1213741860	16700	16700	16700	16700	28
502	20250421	115800	1213274260	16700	16700	16700	16700	2
503	20250421	115700	1213240860	16690	16720	16720	16690	21
504	20250421	115600	1212889870	16700	16700	16700	16700	200
505	20250421	115500	1209549870	16700	16700	16700	16700	0
506	20250421	115400	1209549870	16700	16700	16700	16700	90
507	20250421	115300	1208046870	16700	16700	16700	16700	50
508	20250421	115200	1207211870	16740	16740	16740	16740	0
509	20250421	115100	1207211870	16740	16740	16740	16740	0
510	20250421	115000	1207211870	16740	16740	16740	16740	10
511	20250421	114900	1207044470	16700	16700	16700	16700	30
512	20250421	114800	1206543470	16740	16740	16740	16740	0
513	20250421	114700	1206543470	16740	16730	16740	16730	65
514	20250421	114600	1205455970	16720	16720	16720	16720	10
515	20250421	114500	1205288770	16690	16700	16700	16690	154
516	20250421	114400	1202718410	16710	16700	16710	16690	1462
517	20250421	114300	1178303010	16690	16700	16700	16690	129
518	20250421	114200	1176149990	16690	16690	16690	16690	0
519	20250421	114100	1176149990	16690	16690	16690	16690	359
520	20250421	114000	1170158280	16720	16740	16740	16720	1406
521	20250421	113900	1146623200	16740	16740	16740	16740	0
522	20250421	113800	1146623200	16740	16740	16740	16740	50
523	20250421	113700	1145786200	16750	16750	16750	16750	13
524	20250421	113600	1145568450	16740	16730	16740	16730	16
525	20250421	113500	1145300640	16730	16720	16730	16720	147
526	20250421	113400	1142841660	16750	16730	16750	16730	2
527	20250421	113300	1142808180	16730	16730	16730	16730	99
528	20250421	113200	1141151910	16750	16730	16760	16730	1362
529	20250421	113100	1118351950	16740	16740	16740	16740	0
530	20250421	113000	1118351950	16740	16730	16740	16720	222
531	20250421	112900	1114636060	16720	16700	16720	16700	309
532	20250421	112800	1109473160	16700	16700	16700	16700	9
533	20250421	112700	1109322860	16700	16710	16710	16700	240
534	20250421	112600	1105314360	16710	16710	16710	16710	269
535	20250421	112500	1100819370	16700	16700	16700	16700	220
536	20250421	112400	1097145370	16700	16700	16700	16700	1
537	20250421	112300	1097128670	16690	16690	16690	16690	70
538	20250421	112200	1095960370	16700	16700	16720	16700	42
539	20250421	112100	1095258690	16680	16740	16740	16680	1556
540	20250421	112000	1069284810	16730	16740	16750	16730	1804
541	20250421	111900	1039090930	16740	16730	16740	16730	218
542	20250421	111800	1035442590	16730	16730	16730	16730	0
543	20250421	111700	1035442590	16730	16710	16730	16710	2560
544	20250421	111600	992621920	16680	16680	16680	16680	0
545	20250421	111500	992621920	16680	16680	16700	16680	461
546	20250421	111400	984930740	16680	16680	16680	16680	0
547	20250421	111300	984930740	16680	16680	16680	16680	0
548	20250421	111200	984930740	16680	16680	16680	16680	52
549	20250421	111100	984063380	16680	16680	16680	16680	81
550	20250421	111000	982712300	16680	16710	16710	16680	399
551	20250421	110900	976056110	16710	16670	16710	16670	138
552	20250421	110800	973750750	16670	16670	16680	16670	100
553	20250421	110700	972083550	16670	16670	16670	16670	100
554	20250421	110600	970416550	16670	16670	16670	16670	8
555	20250421	110500	970283190	16630	16660	16660	16630	627
556	20250421	110400	959850240	16670	16670	16670	16670	22
557	20250421	110300	959483500	16680	16680	16680	16680	239
558	20250421	110200	955496980	16670	16670	16670	16670	167
559	20250421	110100	952713090	16680	16700	16700	16680	138
560	20250421	110000	950410610	16670	16690	16730	16670	165
561	20250421	105900	947654560	16670	16670	16670	16670	10
562	20250421	105800	947487860	16680	16660	16680	16660	112
563	20250421	105700	945620480	16650	16650	16650	16650	387
564	20250421	105600	939176930	16650	16650	16650	16650	11
565	20250421	105500	938993780	16690	16650	16690	16650	6
566	20250421	105400	938893720	16680	16690	16690	16680	11
567	20250421	105300	938710220	16630	16700	16700	16630	5000
568	20250421	105200	855422340	16700	16710	16710	16700	697
569	20250421	105100	843781830	16720	16700	16720	16700	14
570	20250421	105000	843547770	16700	16700	16700	16700	0
571	20250421	104900	843547770	16700	16730	16730	16700	42
572	20250421	104800	842845140	16730	16730	16730	16730	115
573	20250421	104700	840921190	16720	16720	16730	16690	281
574	20250421	104600	836221900	16720	16690	16720	16690	192
575	20250421	104500	833014440	16690	16690	16690	16690	1000
576	20250421	104400	816324440	16660	16690	16690	16660	997
577	20250421	104300	799710450	16680	16680	16680	16680	0
578	20250421	104200	799710450	16680	16680	16680	16660	335
579	20250421	104100	794125150	16690	16690	16690	16690	66
580	20250421	104000	793023610	16700	16730	16730	16700	110
581	20250421	103900	791185930	16740	16740	16740	16730	90
582	20250421	103800	789680190	16750	16770	16770	16750	251
583	20250421	103700	785471660	16770	16760	16770	16750	200
584	20250421	103600	782119750	16760	16700	16770	16700	2882
585	20250421	103500	733906370	16680	16660	16680	16660	1105
586	20250421	103400	715475390	16670	16680	16680	16670	1452
587	20250421	103300	691266230	16680	16690	16690	16660	413
588	20250421	103200	684375160	16680	16670	16690	16670	669
589	20250421	103100	673210130	16620	16620	16620	16620	17
590	20250421	103000	672927590	16620	16700	16710	16620	2184
591	20250421	102900	636528540	16680	16630	16690	16630	683
592	20250421	102800	625148590	16630	16630	16630	16630	442
593	20250421	102700	617798130	16630	16630	16640	16630	195
594	20250421	102600	614554980	16630	16630	16630	16630	120
595	20250421	102500	612559380	16610	16680	16680	16610	232
596	20250421	102400	608704820	16670	16590	16670	16590	514
597	20250421	102300	600149330	16630	16640	16640	16630	212
598	20250421	102200	596623650	16660	16610	16660	16610	2651
599	20250421	102100	552495400	16610	16560	16610	16560	329
600	20250421	102000	547037400	16520	16520	16520	16520	540
601	20250421	101900	538116600	16540	16530	16550	16530	575
602	20250421	101800	528605500	16520	16520	16520	16520	60
603	20250421	101700	527614300	16520	16520	16520	16520	370
604	20250421	101600	521501900	16520	16520	16520	16520	1
605	20250421	101500	521485380	16520	16530	16530	16520	638
606	20250421	101400	510940620	16530	16540	16540	16530	282
607	20250421	101300	506278050	16550	16560	16560	16550	350
608	20250421	101200	500483680	16570	16600	16600	16570	481
609	20250421	101100	492502590	16600	16560	16600	16560	115
610	20250421	101000	490595480	16560	16570	16570	16560	73
611	20250421	100900	489386590	16560	16570	16570	16560	37
612	20250421	100800	488773850	16560	16570	16600	16560	1229
613	20250421	100700	468401800	16560	16520	16560	16520	463
614	20250421	100600	460736600	16520	16520	16520	16520	10
615	20250421	100500	460571400	16560	16550	16560	16500	342
616	20250421	100400	454912830	16500	16500	16500	16500	0
617	20250421	100300	454912830	16500	16500	16560	16500	632
618	20250421	100200	444484770	16510	16550	16560	16500	332
619	20250421	100100	439002450	16550	16520	16550	16520	315
620	20250421	100000	433794120	16520	16520	16520	16520	1
621	20250421	095900	433777600	16480	16480	16480	16480	9
622	20250421	095800	433629280	16480	16490	16490	16480	385
623	20250421	095700	427284300	16480	16510	16510	16480	251
624	20250421	095600	423146310	16530	16490	16530	16490	1442
625	20250421	095500	399358130	16490	16490	16490	16490	0
626	20250421	095400	399358130	16490	16490	16490	16490	50
627	20250421	095300	398533630	16490	16490	16490	16490	65
628	20250421	095200	397461780	16490	16490	16490	16490	202
629	20250421	095100	394130800	16500	16510	16510	16500	42
630	20250421	095000	393437780	16510	16450	16510	16440	610
631	20250421	094900	383392540	16470	16470	16470	16470	2
632	20250421	094800	383359600	16470	16470	16470	16470	17
633	20250421	094700	383079610	16440	16440	16440	16440	20
634	20250421	094600	382750810	16440	16480	16480	16440	14
635	20250421	094500	382520530	16480	16480	16480	16480	0
636	20250421	094400	382520530	16480	16480	16480	16480	0
637	20250421	094300	382520530	16480	16450	16480	16450	197
638	20250421	094200	379279700	16480	16500	16500	16480	22
639	20250421	094100	378916740	16500	16500	16500	16500	41
640	20250421	094000	378240240	16500	16460	16500	16460	224
641	20250421	093900	374552300	16500	16500	16500	16500	22
642	20250421	093800	374189300	16500	16490	16500	16490	163
643	20250421	093700	371500010	16490	16460	16490	16460	56
644	20250421	093600	370577060	16450	16450	16450	16450	31
645	20250421	093500	370067110	16440	16400	16440	16390	124
646	20250421	093400	368030450	16400	16440	16440	16400	160
647	20250421	093300	365406090	16410	16420	16420	16410	252
648	20250421	093200	361270470	16410	16410	16410	16410	25
649	20250421	093100	360860220	16400	16390	16400	16380	1742
650	20250421	093000	332294230	16390	16340	16390	16340	1080
651	20250421	092900	314610060	16340	16350	16350	16340	243
652	20250421	092800	310637290	16350	16370	16370	16350	428
653	20250421	092700	303632070	16370	16370	16370	16370	19
654	20250421	092600	303321040	16380	16350	16380	16350	236
655	20250421	092500	299458990	16340	16370	16370	16340	447
656	20250421	092400	292148380	16370	16380	16380	16370	107
657	20250421	092300	290396750	16380	16380	16380	16350	614
658	20250421	092200	280351620	16380	16400	16410	16370	386
659	20250421	092100	274025630	16410	16410	16410	16410	216
660	20250421	092000	270481070	16410	16410	16410	16410	263
661	20250421	091900	266165240	16430	16430	16430	16430	25
662	20250421	091800	265754490	16410	16430	16430	16370	1994
663	20250421	091700	233072980	16430	16430	16440	16430	1252
664	20250421	091600	212490790	16440	16480	16480	16440	682
665	20250421	091500	201260280	16530	16490	16530	16480	709
666	20250421	091400	189561840	16500	16490	16530	16480	432
667	20250421	091300	182440300	16570	16500	16570	16460	674
668	20250421	091200	171303530	16550	16530	16550	16530	52
669	20250421	091100	170443950	16530	16450	16550	16450	702
670	20250421	091000	158891000	16450	16530	16530	16450	19
671	20250421	090900	158578370	16440	16460	16550	16440	994
672	20250421	090800	142212810	16450	16460	16460	16450	471
673	20250421	090700	134462290	16450	16450	16450	16450	520
674	20250421	090600	125908290	16530	16470	16530	16420	103
675	20250421	090500	124207370	16460	16420	16460	16400	722
676	20250421	090400	112358740	16410	16480	16480	16400	333
677	20250421	090300	106879620	16500	16610	16640	16500	1014
678	20250421	090200	90077800	16630	16540	16680	16540	688
679	20250421	090100	78619020	16470	16480	16560	16400	4505
680	20250421	090000	4454990	16490	16500	16500	16490	270