KissMeData/243870/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	203300	1489080	9200	9200	9200	9200	1
3	20250421	203200	1489080	9200	9200	9200	9200	0
4	20250421	203100	1489080	9200	9200	9200	9200	0
5	20250421	203000	1489080	9200	9200	9200	9200	0
6	20250421	202900	1489080	9200	9200	9200	9200	0
7	20250421	202800	1489080	9200	9200	9200	9200	0
8	20250421	202700	1489080	9200	9200	9200	9200	0
9	20250421	202600	1489080	9200	9200	9200	9200	0
10	20250421	202500	1489080	9200	9200	9200	9200	0
11	20250421	202400	1489080	9200	9200	9200	9200	0
12	20250421	202300	1489080	9200	9200	9200	9200	0
13	20250421	202200	1489080	9200	9200	9200	9200	0
14	20250421	202100	1489080	9200	9200	9200	9200	0
15	20250421	202000	1489080	9200	9200	9200	9200	0
16	20250421	201900	1489080	9200	9200	9200	9200	0
17	20250421	201800	1489080	9200	9200	9200	9200	0
18	20250421	201700	1489080	9200	9200	9200	9200	0
19	20250421	201600	1489080	9200	9200	9200	9200	0
20	20250421	201500	1489080	9200	9200	9200	9200	0
21	20250421	201400	1489080	9200	9200	9200	9200	0
22	20250421	201300	1489080	9200	9200	9200	9200	0
23	20250421	201200	1489080	9200	9200	9200	9200	0
24	20250421	201100	1489080	9200	9200	9200	9200	0
25	20250421	201000	1489080	9200	9200	9200	9200	0
26	20250421	200900	1489080	9200	9200	9200	9200	0
27	20250421	200800	1489080	9200	9200	9200	9200	0
28	20250421	200700	1489080	9200	9200	9200	9200	0
29	20250421	200600	1489080	9200	9200	9200	9200	0
30	20250421	200500	1489080	9200	9200	9200	9200	0
31	20250421	200400	1489080	9200	9200	9200	9200	0
32	20250421	200300	1489080	9200	9200	9200	9200	1
33	20250421	200200	1489080	9200	9200	9200	9200	0
34	20250421	200100	1489080	9200	9200	9200	9200	0
35	20250421	200000	1489080	9200	9200	9200	9200	0
36	20250421	195900	1489080	9200	9200	9200	9200	0
37	20250421	195800	1489080	9200	9200	9200	9200	0
38	20250421	195700	1489080	9200	9200	9200	9200	0
39	20250421	195600	1489080	9200	9200	9200	9200	0
40	20250421	195500	1489080	9200	9200	9200	9200	0
41	20250421	195400	1489080	9200	9200	9200	9200	0
42	20250421	195300	1489080	9200	9200	9200	9200	0
43	20250421	195200	1489080	9200	9200	9200	9200	0
44	20250421	195100	1489080	9200	9200	9200	9200	0
45	20250421	195000	1489080	9200	9200	9200	9200	0
46	20250421	194900	1489080	9200	9200	9200	9200	0
47	20250421	194800	1489080	9200	9200	9200	9200	0
48	20250421	194700	1489080	9200	9200	9200	9200	0
49	20250421	194600	1489080	9200	9200	9200	9200	0
50	20250421	194500	1489080	9200	9200	9200	9200	0
51	20250421	194400	1489080	9200	9200	9200	9200	0
52	20250421	194300	1489080	9200	9200	9200	9200	0
53	20250421	194200	1489080	9200	9200	9200	9200	0
54	20250421	194100	1489080	9200	9200	9200	9200	0
55	20250421	194000	1489080	9200	9200	9200	9200	0
56	20250421	193900	1489080	9200	9200	9200	9200	0
57	20250421	193800	1489080	9200	9200	9200	9200	0
58	20250421	193700	1489080	9200	9200	9200	9200	0
59	20250421	193600	1489080	9200	9200	9200	9200	0
60	20250421	193500	1489080	9200	9200	9200	9200	0
61	20250421	193400	1489080	9200	9200	9200	9200	0
62	20250421	193300	1489080	9200	9200	9200	9200	1
63	20250421	193200	1489080	9200	9200	9200	9200	0
64	20250421	193100	1489080	9200	9200	9200	9200	0
65	20250421	193000	1489080	9200	9200	9200	9200	0
66	20250421	192900	1489080	9200	9200	9200	9200	0
67	20250421	192800	1489080	9200	9200	9200	9200	0
68	20250421	192700	1489080	9200	9200	9200	9200	0
69	20250421	192600	1489080	9200	9200	9200	9200	0
70	20250421	192500	1489080	9200	9200	9200	9200	0
71	20250421	192400	1489080	9200	9200	9200	9200	0
72	20250421	192300	1489080	9200	9200	9200	9200	0
73	20250421	192200	1489080	9200	9200	9200	9200	0
74	20250421	192100	1489080	9200	9200	9200	9200	0
75	20250421	192000	1489080	9200	9200	9200	9200	0
76	20250421	191900	1489080	9200	9200	9200	9200	0
77	20250421	191800	1489080	9200	9200	9200	9200	0
78	20250421	191700	1489080	9200	9200	9200	9200	0
79	20250421	191600	1489080	9200	9200	9200	9200	0
80	20250421	191500	1489080	9200	9200	9200	9200	0
81	20250421	191400	1489080	9200	9200	9200	9200	0
82	20250421	191300	1489080	9200	9200	9200	9200	0
83	20250421	191200	1489080	9200	9200	9200	9200	0
84	20250421	191100	1489080	9200	9200	9200	9200	0
85	20250421	191000	1489080	9200	9200	9200	9200	0
86	20250421	190900	1489080	9200	9200	9200	9200	0
87	20250421	190800	1489080	9200	9200	9200	9200	0
88	20250421	190700	1489080	9200	9200	9200	9200	0
89	20250421	190600	1489080	9200	9200	9200	9200	0
90	20250421	190500	1489080	9200	9200	9200	9200	0
91	20250421	190400	1489080	9200	9200	9200	9200	0
92	20250421	190300	1489080	9200	9200	9200	9200	1
93	20250421	190200	1489080	9200	9200	9200	9200	0
94	20250421	190100	1489080	9200	9200	9200	9200	0
95	20250421	190000	1489080	9200	9200	9200	9200	0
96	20250421	185900	1489080	9200	9200	9200	9200	0
97	20250421	185800	1489080	9200	9200	9200	9200	0
98	20250421	185700	1489080	9200	9200	9200	9200	0
99	20250421	185600	1489080	9200	9200	9200	9200	0
100	20250421	185500	1489080	9200	9200	9200	9200	0
101	20250421	185400	1489080	9200	9200	9200	9200	0
102	20250421	185300	1489080	9200	9200	9200	9200	0
103	20250421	185200	1489080	9200	9200	9200	9200	0
104	20250421	185100	1489080	9200	9200	9200	9200	0
105	20250421	185000	1489080	9200	9200	9200	9200	0
106	20250421	184900	1489080	9200	9200	9200	9200	0
107	20250421	184800	1489080	9200	9200	9200	9200	0
108	20250421	184700	1489080	9200	9200	9200	9200	0
109	20250421	184600	1489080	9200	9200	9200	9200	0
110	20250421	184500	1489080	9200	9200	9200	9200	0
111	20250421	184400	1489080	9200	9200	9200	9200	0
112	20250421	184300	1489080	9200	9200	9200	9200	0
113	20250421	184200	1489080	9200	9200	9200	9200	0
114	20250421	184100	1489080	9200	9200	9200	9200	0
115	20250421	184000	1489080	9200	9200	9200	9200	0
116	20250421	183900	1489080	9200	9200	9200	9200	0
117	20250421	183800	1489080	9200	9200	9200	9200	0
118	20250421	183700	1489080	9200	9200	9200	9200	0
119	20250421	183600	1489080	9200	9200	9200	9200	0
120	20250421	183500	1489080	9200	9200	9200	9200	0
121	20250421	183400	1489080	9200	9200	9200	9200	0
122	20250421	183300	1489080	9200	9200	9200	9200	1
123	20250421	183200	1489080	9200	9200	9200	9200	0
124	20250421	183100	1489080	9200	9200	9200	9200	0
125	20250421	183000	1489080	9200	9200	9200	9200	0
126	20250421	182900	1489080	9200	9200	9200	9200	0
127	20250421	182800	1489080	9200	9200	9200	9200	0
128	20250421	182700	1489080	9200	9200	9200	9200	0
129	20250421	182600	1489080	9200	9200	9200	9200	0
130	20250421	182500	1489080	9200	9200	9200	9200	0
131	20250421	182400	1489080	9200	9200	9200	9200	0
132	20250421	182300	1489080	9200	9200	9200	9200	0
133	20250421	182200	1489080	9200	9200	9200	9200	0
134	20250421	182100	1489080	9200	9200	9200	9200	0
135	20250421	182000	1489080	9200	9200	9200	9200	0
136	20250421	181900	1489080	9200	9200	9200	9200	0
137	20250421	181800	1489080	9200	9200	9200	9200	0
138	20250421	181700	1489080	9200	9200	9200	9200	0
139	20250421	181600	1489080	9200	9200	9200	9200	0
140	20250421	181500	1489080	9200	9200	9200	9200	0
141	20250421	181400	1489080	9200	9200	9200	9200	0
142	20250421	181300	1489080	9200	9200	9200	9200	0
143	20250421	181200	1489080	9200	9200	9200	9200	0
144	20250421	181100	1489080	9200	9200	9200	9200	0
145	20250421	181000	1489080	9200	9200	9200	9200	0
146	20250421	180900	1489080	9200	9200	9200	9200	0
147	20250421	180800	1489080	9200	9200	9200	9200	0
148	20250421	180700	1489080	9200	9200	9200	9200	0
149	20250421	180600	1489080	9200	9200	9200	9200	0
150	20250421	180500	1489080	9200	9200	9200	9200	0
151	20250421	180400	1489080	9200	9200	9200	9200	0
152	20250421	180300	1489080	9200	9200	9200	9200	1
153	20250421	180200	1489080	9200	9200	9200	9200	0
154	20250421	180100	1489080	9200	9200	9200	9200	0
155	20250421	180000	1489080	9200	9200	9200	9200	0
156	20250421	175900	1489080	9200	9200	9200	9200	0
157	20250421	175800	1489080	9200	9200	9200	9200	0
158	20250421	175700	1489080	9200	9200	9200	9200	0
159	20250421	175600	1489080	9200	9200	9200	9200	0
160	20250421	175500	1489080	9200	9200	9200	9200	0
161	20250421	175400	1489080	9200	9200	9200	9200	0
162	20250421	175300	1489080	9200	9200	9200	9200	0
163	20250421	175200	1489080	9200	9200	9200	9200	0
164	20250421	175100	1489080	9200	9200	9200	9200	0
165	20250421	175000	1489080	9200	9200	9200	9200	0
166	20250421	174900	1489080	9200	9200	9200	9200	0
167	20250421	174800	1489080	9200	9200	9200	9200	0
168	20250421	174700	1489080	9200	9200	9200	9200	0
169	20250421	174600	1489080	9200	9200	9200	9200	0
170	20250421	174500	1489080	9200	9200	9200	9200	0
171	20250421	174400	1489080	9200	9200	9200	9200	0
172	20250421	174300	1489080	9200	9200	9200	9200	0
173	20250421	174200	1489080	9200	9200	9200	9200	0
174	20250421	174100	1489080	9200	9200	9200	9200	0
175	20250421	174000	1489080	9200	9200	9200	9200	0
176	20250421	173900	1489080	9200	9200	9200	9200	0
177	20250421	173800	1489080	9200	9200	9200	9200	0
178	20250421	173700	1489080	9200	9200	9200	9200	0
179	20250421	173600	1489080	9200	9200	9200	9200	0
180	20250421	173500	1489080	9200	9200	9200	9200	0
181	20250421	173400	1489080	9200	9200	9200	9200	0
182	20250421	173300	1489080	9200	9200	9200	9200	1
183	20250421	173200	1489080	9200	9200	9200	9200	0
184	20250421	173100	1489080	9200	9200	9200	9200	0
185	20250421	173000	1489080	9200	9200	9200	9200	0
186	20250421	172900	1489080	9200	9200	9200	9200	0
187	20250421	172800	1489080	9200	9200	9200	9200	0
188	20250421	172700	1489080	9200	9200	9200	9200	0
189	20250421	172600	1489080	9200	9200	9200	9200	0
190	20250421	172500	1489080	9200	9200	9200	9200	0
191	20250421	172400	1489080	9200	9200	9200	9200	0
192	20250421	172300	1489080	9200	9200	9200	9200	0
193	20250421	172200	1489080	9200	9200	9200	9200	0
194	20250421	172100	1489080	9200	9200	9200	9200	0
195	20250421	172000	1489080	9200	9200	9200	9200	0
196	20250421	171900	1489080	9200	9200	9200	9200	0
197	20250421	171800	1489080	9200	9200	9200	9200	0
198	20250421	171700	1489080	9200	9200	9200	9200	0
199	20250421	171600	1489080	9200	9200	9200	9200	0
200	20250421	171500	1489080	9200	9200	9200	9200	0
201	20250421	171400	1489080	9200	9200	9200	9200	0
202	20250421	171300	1489080	9200	9200	9200	9200	0
203	20250421	171200	1489080	9200	9200	9200	9200	0
204	20250421	171100	1489080	9200	9200	9200	9200	0
205	20250421	171000	1489080	9200	9200	9200	9200	0
206	20250421	170900	1489080	9200	9200	9200	9200	0
207	20250421	170800	1489080	9200	9200	9200	9200	0
208	20250421	170700	1489080	9200	9200	9200	9200	0
209	20250421	170600	1489080	9200	9200	9200	9200	0
210	20250421	170500	1489080	9200	9200	9200	9200	0
211	20250421	170400	1489080	9200	9200	9200	9200	0
212	20250421	170300	1489080	9200	9200	9200	9200	1
213	20250421	170200	1489080	9200	9200	9200	9200	0
214	20250421	170100	1489080	9200	9200	9200	9200	0
215	20250421	170000	1489080	9200	9200	9200	9200	0
216	20250421	165900	1489080	9200	9200	9200	9200	0
217	20250421	165800	1489080	9200	9200	9200	9200	0
218	20250421	165700	1489080	9200	9200	9200	9200	0
219	20250421	165600	1489080	9200	9200	9200	9200	0
220	20250421	165500	1489080	9200	9200	9200	9200	0
221	20250421	165400	1489080	9200	9200	9200	9200	0
222	20250421	165300	1489080	9200	9200	9200	9200	0
223	20250421	165200	1489080	9200	9200	9200	9200	0
224	20250421	165100	1489080	9200	9200	9200	9200	0
225	20250421	165000	1489080	9200	9200	9200	9200	0
226	20250421	164900	1489080	9200	9200	9200	9200	0
227	20250421	164800	1489080	9200	9200	9200	9200	0
228	20250421	164700	1489080	9200	9200	9200	9200	0
229	20250421	164600	1489080	9200	9200	9200	9200	0
230	20250421	164500	1489080	9200	9200	9200	9200	0
231	20250421	164400	1489080	9200	9200	9200	9200	0
232	20250421	164300	1489080	9200	9200	9200	9200	0
233	20250421	164200	1489080	9200	9200	9200	9200	0
234	20250421	164100	1489080	9200	9200	9200	9200	0
235	20250421	164000	1489080	9200	9200	9200	9200	0
236	20250421	163900	1489080	9200	9200	9200	9200	0
237	20250421	163800	1489080	9200	9200	9200	9200	0
238	20250421	163700	1489080	9200	9200	9200	9200	0
239	20250421	163600	1489080	9200	9200	9200	9200	0
240	20250421	163500	1489080	9200	9200	9200	9200	0
241	20250421	163400	1489080	9200	9200	9200	9200	0
242	20250421	163300	1489080	9200	9200	9200	9200	1
243	20250421	163200	1489080	9200	9200	9200	9200	0
244	20250421	163100	1489080	9200	9200	9200	9200	0
245	20250421	163000	1489080	9200	9200	9200	9200	0
246	20250421	162900	1489080	9200	9200	9200	9200	0
247	20250421	162800	1489080	9200	9200	9200	9200	0
248	20250421	162700	1489080	9200	9200	9200	9200	0
249	20250421	162600	1489080	9200	9200	9200	9200	0
250	20250421	162500	1489080	9200	9200	9200	9200	0
251	20250421	162400	1489080	9200	9200	9200	9200	0
252	20250421	162300	1489080	9200	9200	9200	9200	0
253	20250421	162200	1489080	9200	9200	9200	9200	0
254	20250421	162100	1489080	9200	9200	9200	9200	0
255	20250421	162000	1489080	9200	9200	9200	9200	0
256	20250421	161900	1489080	9200	9200	9200	9200	0
257	20250421	161800	1489080	9200	9200	9200	9200	0
258	20250421	161700	1489080	9200	9200	9200	9200	0
259	20250421	161600	1489080	9200	9200	9200	9200	0
260	20250421	161500	1489080	9200	9200	9200	9200	0
261	20250421	161400	1489080	9200	9200	9200	9200	0
262	20250421	161300	1489080	9200	9200	9200	9200	0
263	20250421	161200	1489080	9200	9200	9200	9200	0
264	20250421	161100	1489080	9200	9200	9200	9200	0
265	20250421	161000	1489080	9200	9200	9200	9200	0
266	20250421	160900	1489080	9200	9200	9200	9200	0
267	20250421	160800	1489080	9200	9200	9200	9200	0
268	20250421	160700	1489080	9200	9200	9200	9200	0
269	20250421	160600	1489080	9200	9200	9200	9200	0
270	20250421	160500	1489080	9200	9200	9200	9200	0
271	20250421	160400	1489080	9200	9200	9200	9200	0
272	20250421	160300	1489080	9200	9200	9200	9200	1
273	20250421	160200	1489080	9200	9200	9200	9200	0
274	20250421	160100	1489080	9200	9200	9200	9200	0
275	20250421	160000	1489080	9200	9200	9200	9200	0
276	20250421	155900	1489080	9200	9200	9200	9200	0
277	20250421	155800	1489080	9200	9200	9200	9200	0
278	20250421	155700	1489080	9200	9200	9200	9200	0
279	20250421	155600	1489080	9200	9200	9200	9200	0
280	20250421	155500	1489080	9200	9200	9200	9200	0
281	20250421	155400	1489080	9200	9200	9200	9200	0
282	20250421	155300	1489080	9200	9200	9200	9200	0
283	20250421	155200	1489080	9200	9200	9200	9200	0
284	20250421	155100	1489080	9200	9200	9200	9200	0
285	20250421	155000	1489080	9200	9200	9200	9200	0
286	20250421	154900	1489080	9200	9200	9200	9200	0
287	20250421	154800	1489080	9200	9200	9200	9200	0
288	20250421	154700	1489080	9200	9200	9200	9200	0
289	20250421	154600	1489080	9200	9200	9200	9200	0
290	20250421	154500	1489080	9200	9200	9200	9200	0
291	20250421	154400	1489080	9200	9200	9200	9200	0
292	20250421	154300	1489080	9200	9200	9200	9200	0
293	20250421	154200	1489080	9200	9200	9200	9200	0
294	20250421	154100	1489080	9200	9200	9200	9200	0
295	20250421	154000	1489080	9200	9200	9200	9200	0
296	20250421	153900	1489080	9200	9200	9200	9200	0
297	20250421	153800	1489080	9200	9200	9200	9200	0
298	20250421	153700	1489080	9200	9200	9200	9200	0
299	20250421	153600	1489080	9200	9200	9200	9200	0
300	20250421	153500	1489080	9200	9200	9200	9200	0
301	20250421	153400	1489080	9200	9200	9200	9200	0
302	20250421	153300	1489080	9200	9200	9200	9200	1
303	20250421	153200	1489080	9200	9200	9200	9200	0
304	20250421	153100	1489080	9200	9200	9200	9200	0
305	20250421	153000	1489080	9200	9200	9200	9200	0
306	20250421	152900	1489080	9200	9200	9200	9200	0
307	20250421	152800	1489080	9200	9200	9200	9200	0
308	20250421	152700	1489080	9200	9200	9200	9200	0
309	20250421	152600	1489080	9200	9200	9200	9200	0
310	20250421	152500	1489080	9200	9200	9200	9200	0
311	20250421	152400	1489080	9200	9200	9200	9200	0
312	20250421	152300	1489080	9200	9200	9200	9200	0
313	20250421	152200	1489080	9200	9200	9200	9200	0
314	20250421	152100	1489080	9200	9200	9200	9200	0
315	20250421	152000	1489080	9200	9200	9200	9200	0
316	20250421	151900	1489080	9200	9200	9200	9200	0
317	20250421	151800	1489080	9200	9200	9200	9200	0
318	20250421	151700	1489080	9200	9200	9200	9200	0
319	20250421	151600	1489080	9200	9200	9200	9200	1
320	20250421	151500	1479880	9200	9200	9200	9200	1
321	20250421	151400	1470680	9200	9500	9500	9200	18
322	20250421	151300	1301680	9520	9520	9520	9520	7
323	20250421	151200	1235040	9540	9540	9540	9540	0
324	20250421	151100	1235040	9540	9540	9540	9540	0
325	20250421	151000	1235040	9540	9540	9540	9540	12
326	20250421	150900	1120560	9540	9540	9540	9540	2
327	20250421	150800	1101480	9540	9570	9570	9540	10
328	20250421	150700	1005940	9570	9570	9570	9570	0
329	20250421	150600	1005940	9570	9570	9570	9570	0
330	20250421	150500	1005940	9570	9570	9570	9570	0
331	20250421	150400	1005940	9570	9570	9570	9570	0
332	20250421	150300	1005940	9570	9570	9570	9570	0
333	20250421	150200	1005940	9570	9570	9570	9570	0
334	20250421	150100	1005940	9570	9570	9570	9570	0
335	20250421	150000	1005940	9570	9570	9570	9570	0
336	20250421	145900	1005940	9570	9570	9570	9570	0
337	20250421	145800	1005940	9570	9570	9570	9570	0
338	20250421	145700	1005940	9570	9570	9570	9570	0
339	20250421	145600	1005940	9570	9570	9570	9570	0
340	20250421	145500	1005940	9570	9570	9570	9570	0
341	20250421	145400	1005940	9570	9570	9570	9570	0
342	20250421	145300	1005940	9570	9570	9570	9570	0
343	20250421	145200	1005940	9570	9570	9570	9570	0
344	20250421	145100	1005940	9570	9570	9570	9570	0
345	20250421	145000	1005940	9570	9570	9570	9570	0
346	20250421	144900	1005940	9570	9570	9570	9570	0
347	20250421	144800	1005940	9570	9570	9570	9570	0
348	20250421	144700	1005940	9570	9570	9570	9570	0
349	20250421	144600	1005940	9570	9570	9570	9570	0
350	20250421	144500	1005940	9570	9570	9570	9570	0
351	20250421	144400	1005940	9570	9570	9570	9570	0
352	20250421	144300	1005940	9570	9570	9570	9570	0
353	20250421	144200	1005940	9570	9570	9570	9570	0
354	20250421	144100	1005940	9570	9570	9570	9570	0
355	20250421	144000	1005940	9570	9570	9570	9570	0
356	20250421	143900	1005940	9570	9570	9570	9570	0
357	20250421	143800	1005940	9570	9570	9570	9570	0
358	20250421	143700	1005940	9570	9570	9570	9570	0
359	20250421	143600	1005940	9570	9570	9570	9570	0
360	20250421	143500	1005940	9570	9570	9570	9570	0
361	20250421	143400	1005940	9570	9570	9570	9570	0
362	20250421	143300	1005940	9570	9570	9570	9570	0
363	20250421	143200	1005940	9570	9570	9570	9570	0
364	20250421	143100	1005940	9570	9570	9570	9570	0
365	20250421	143000	1005940	9570	9570	9570	9570	0
366	20250421	142900	1005940	9570	9570	9570	9570	0
367	20250421	142800	1005940	9570	9570	9570	9570	0
368	20250421	142700	1005940	9570	9570	9570	9570	0
369	20250421	142600	1005940	9570	9570	9570	9570	0
370	20250421	142500	1005940	9570	9570	9570	9570	0
371	20250421	142400	1005940	9570	9570	9570	9570	0
372	20250421	142300	1005940	9570	9570	9570	9570	0
373	20250421	142200	1005940	9570	9570	9570	9570	0
374	20250421	142100	1005940	9570	9570	9570	9570	0
375	20250421	142000	1005940	9570	9570	9570	9570	0
376	20250421	141900	1005940	9570	9570	9570	9570	0
377	20250421	141800	1005940	9570	9570	9570	9570	0
378	20250421	141700	1005940	9570	9570	9570	9570	0
379	20250421	141600	1005940	9570	9570	9570	9570	0
380	20250421	141500	1005940	9570	9570	9570	9570	0
381	20250421	141400	1005940	9570	9570	9570	9570	0
382	20250421	141300	1005940	9570	9570	9570	9570	0
383	20250421	141200	1005940	9570	9570	9570	9570	0
384	20250421	141100	1005940	9570	9570	9570	9570	0
385	20250421	141000	1005940	9570	9570	9570	9570	0
386	20250421	140900	1005940	9570	9570	9570	9570	0
387	20250421	140800	1005940	9570	9570	9570	9570	0
388	20250421	140700	1005940	9570	9570	9570	9570	0
389	20250421	140600	1005940	9570	9570	9570	9570	0
390	20250421	140500	1005940	9570	9570	9570	9570	0
391	20250421	140400	1005940	9570	9570	9570	9570	0
392	20250421	140300	1005940	9570	9570	9570	9570	0
393	20250421	140200	1005940	9570	9570	9570	9570	0
394	20250421	140100	1005940	9570	9570	9570	9570	0
395	20250421	140000	1005940	9570	9570	9570	9570	0
396	20250421	135900	1005940	9570	9570	9570	9570	0
397	20250421	135800	1005940	9570	9570	9570	9570	0
398	20250421	135700	1005940	9570	9570	9570	9570	0
399	20250421	135600	1005940	9570	9570	9570	9570	0
400	20250421	135500	1005940	9570	9570	9570	9570	0
401	20250421	135400	1005940	9570	9570	9570	9570	0
402	20250421	135300	1005940	9570	9570	9570	9570	0
403	20250421	135200	1005940	9570	9570	9570	9570	0
404	20250421	135100	1005940	9570	9570	9570	9570	0
405	20250421	135000	1005940	9570	9570	9570	9570	0
406	20250421	134900	1005940	9570	9570	9570	9570	0
407	20250421	134800	1005940	9570	9570	9570	9570	0
408	20250421	134700	1005940	9570	9570	9570	9570	0
409	20250421	134600	1005940	9570	9570	9570	9570	0
410	20250421	134500	1005940	9570	9570	9570	9570	0
411	20250421	134400	1005940	9570	9570	9570	9570	0
412	20250421	134300	1005940	9570	9570	9570	9570	0
413	20250421	134200	1005940	9570	9570	9570	9570	0
414	20250421	134100	1005940	9570	9570	9570	9570	0
415	20250421	134000	1005940	9570	9570	9570	9570	0
416	20250421	133900	1005940	9570	9570	9570	9570	0
417	20250421	133800	1005940	9570	9570	9570	9570	0
418	20250421	133700	1005940	9570	9570	9570	9570	0
419	20250421	133600	1005940	9570	9570	9570	9570	0
420	20250421	133500	1005940	9570	9570	9570	9570	0
421	20250421	133400	1005940	9570	9570	9570	9570	0
422	20250421	133300	1005940	9570	9570	9570	9570	0
423	20250421	133200	1005940	9570	9570	9570	9570	0
424	20250421	133100	1005940	9570	9570	9570	9570	0
425	20250421	133000	1005940	9570	9570	9570	9570	0
426	20250421	132900	1005940	9570	9570	9570	9570	0
427	20250421	132800	1005940	9570	9570	9570	9570	0
428	20250421	132700	1005940	9570	9570	9570	9570	0
429	20250421	132600	1005940	9570	9570	9570	9570	0
430	20250421	132500	1005940	9570	9570	9570	9570	0
431	20250421	132400	1005940	9570	9570	9570	9570	0
432	20250421	132300	1005940	9570	9570	9570	9570	0
433	20250421	132200	1005940	9570	9570	9570	9570	0
434	20250421	132100	1005940	9570	9570	9570	9570	0
435	20250421	132000	1005940	9570	9570	9570	9570	0
436	20250421	131900	1005940	9570	9570	9570	9570	0
437	20250421	131800	1005940	9570	9570	9570	9570	0
438	20250421	131700	1005940	9570	9570	9570	9570	0
439	20250421	131600	1005940	9570	9570	9570	9570	0
440	20250421	131500	1005940	9570	9570	9570	9570	0
441	20250421	131400	1005940	9570	9570	9570	9570	0
442	20250421	131300	1005940	9570	9570	9570	9570	0
443	20250421	131200	1005940	9570	9570	9570	9570	0
444	20250421	131100	1005940	9570	9570	9570	9570	0
445	20250421	131000	1005940	9570	9570	9570	9570	0
446	20250421	130900	1005940	9570	9570	9570	9570	0
447	20250421	130800	1005940	9570	9570	9570	9570	0
448	20250421	130700	1005940	9570	9570	9570	9570	0
449	20250421	130600	1005940	9570	9570	9570	9570	0
450	20250421	130500	1005940	9570	9570	9570	9570	0
451	20250421	130400	1005940	9570	9570	9570	9570	0
452	20250421	130300	1005940	9570	9570	9570	9570	0
453	20250421	130200	1005940	9570	9570	9570	9570	0
454	20250421	130100	1005940	9570	9570	9570	9570	0
455	20250421	130000	1005940	9570	9570	9570	9570	0
456	20250421	125900	1005940	9570	9570	9570	9570	0
457	20250421	125800	1005940	9570	9570	9570	9570	0
458	20250421	125700	1005940	9570	9570	9570	9570	0
459	20250421	125600	1005940	9570	9570	9570	9570	0
460	20250421	125500	1005940	9570	9570	9570	9570	0
461	20250421	125400	1005940	9570	9570	9570	9570	0
462	20250421	125300	1005940	9570	9570	9570	9570	0
463	20250421	125200	1005940	9570	9570	9570	9570	0
464	20250421	125100	1005940	9570	9570	9570	9570	0
465	20250421	125000	1005940	9570	9570	9570	9570	0
466	20250421	124900	1005940	9570	9570	9570	9570	0
467	20250421	124800	1005940	9570	9570	9570	9570	0
468	20250421	124700	1005940	9570	9570	9570	9570	0
469	20250421	124600	1005940	9570	9570	9570	9570	0
470	20250421	124500	1005940	9570	9570	9570	9570	0
471	20250421	124400	1005940	9570	9570	9570	9570	0
472	20250421	124300	1005940	9570	9570	9570	9570	0
473	20250421	124200	1005940	9570	9570	9570	9570	0
474	20250421	124100	1005940	9570	9570	9570	9570	0
475	20250421	124000	1005940	9570	9570	9570	9570	0
476	20250421	123900	1005940	9570	9570	9570	9570	0
477	20250421	123800	1005940	9570	9570	9570	9570	0
478	20250421	123700	1005940	9570	9570	9570	9570	0
479	20250421	123600	1005940	9570	9570	9570	9570	0
480	20250421	123500	1005940	9570	9570	9570	9570	0
481	20250421	123400	1005940	9570	9570	9570	9570	0
482	20250421	123300	1005940	9570	9570	9570	9570	0
483	20250421	123200	1005940	9570	9570	9570	9570	0
484	20250421	123100	1005940	9570	9570	9570	9570	0
485	20250421	123000	1005940	9570	9570	9570	9570	0
486	20250421	122900	1005940	9570	9570	9570	9570	0
487	20250421	122800	1005940	9570	9570	9570	9570	0
488	20250421	122700	1005940	9570	9570	9570	9570	0
489	20250421	122600	1005940	9570	9570	9570	9570	0
490	20250421	122500	1005940	9570	9570	9570	9570	0
491	20250421	122400	1005940	9570	9570	9570	9570	0
492	20250421	122300	1005940	9570	9570	9570	9570	0
493	20250421	122200	1005940	9570	9570	9570	9570	0
494	20250421	122100	1005940	9570	9570	9570	9570	0
495	20250421	122000	1005940	9570	9570	9570	9570	0
496	20250421	121900	1005940	9570	9570	9570	9570	0
497	20250421	121800	1005940	9570	9570	9570	9570	0
498	20250421	121700	1005940	9570	9570	9570	9570	0
499	20250421	121600	1005940	9570	9570	9570	9570	0
500	20250421	121500	1005940	9570	9570	9570	9570	0
501	20250421	121400	1005940	9570	9570	9570	9570	0
502	20250421	121300	1005940	9570	9570	9570	9570	0
503	20250421	121200	1005940	9570	9570	9570	9570	0
504	20250421	121100	1005940	9570	9570	9570	9570	0
505	20250421	121000	1005940	9570	9570	9570	9570	50
506	20250421	120900	527440	9600	9600	9600	9600	0
507	20250421	120800	527440	9600	9600	9600	9600	0
508	20250421	120700	527440	9600	9600	9600	9600	0
509	20250421	120600	527440	9600	9600	9600	9600	0
510	20250421	120500	527440	9600	9600	9600	9600	0
511	20250421	120400	527440	9600	9600	9600	9600	0
512	20250421	120300	527440	9600	9600	9600	9600	0
513	20250421	120200	527440	9600	9600	9600	9600	0
514	20250421	120100	527440	9600	9600	9600	9600	0
515	20250421	120000	527440	9600	9600	9600	9600	0
516	20250421	115900	527440	9600	9600	9600	9600	0
517	20250421	115800	527440	9600	9600	9600	9600	0
518	20250421	115700	527440	9600	9600	9600	9600	0
519	20250421	115600	527440	9600	9600	9600	9600	0
520	20250421	115500	527440	9600	9600	9600	9600	0
521	20250421	115400	527440	9600	9600	9600	9600	0
522	20250421	115300	527440	9600	9600	9600	9600	0
523	20250421	115200	527440	9600	9600	9600	9600	0
524	20250421	115100	527440	9600	9600	9600	9600	0
525	20250421	115000	527440	9600	9600	9600	9600	0
526	20250421	114900	527440	9600	9600	9600	9600	0
527	20250421	114800	527440	9600	9600	9600	9600	0
528	20250421	114700	527440	9600	9600	9600	9600	0
529	20250421	114600	527440	9600	9600	9600	9600	0
530	20250421	114500	527440	9600	9600	9600	9600	0
531	20250421	114400	527440	9600	9600	9600	9600	0
532	20250421	114300	527440	9600	9600	9600	9600	0
533	20250421	114200	527440	9600	9600	9600	9600	0
534	20250421	114100	527440	9600	9600	9600	9600	0
535	20250421	114000	527440	9600	9600	9600	9600	0
536	20250421	113900	527440	9600	9600	9600	9600	0
537	20250421	113800	527440	9600	9600	9600	9600	0
538	20250421	113700	527440	9600	9600	9600	9600	0
539	20250421	113600	527440	9600	9600	9600	9600	0
540	20250421	113500	527440	9600	9600	9600	9600	0
541	20250421	113400	527440	9600	9600	9600	9600	0
542	20250421	113300	527440	9600	9600	9600	9600	0
543	20250421	113200	527440	9600	9600	9600	9600	0
544	20250421	113100	527440	9600	9600	9600	9600	0
545	20250421	113000	527440	9600	9600	9600	9600	0
546	20250421	112900	527440	9600	9600	9600	9600	0
547	20250421	112800	527440	9600	9600	9600	9600	0
548	20250421	112700	527440	9600	9600	9600	9600	0
549	20250421	112600	527440	9600	9600	9600	9600	0
550	20250421	112500	527440	9600	9600	9600	9600	0
551	20250421	112400	527440	9600	9600	9600	9600	0
552	20250421	112300	527440	9600	9600	9600	9600	0
553	20250421	112200	527440	9600	9600	9600	9600	0
554	20250421	112100	527440	9600	9600	9600	9600	0
555	20250421	112000	527440	9600	9600	9600	9600	0
556	20250421	111900	527440	9600	9600	9600	9600	0
557	20250421	111800	527440	9600	9600	9600	9600	0
558	20250421	111700	527440	9600	9600	9600	9600	0
559	20250421	111600	527440	9600	9600	9600	9600	0
560	20250421	111500	527440	9600	9600	9600	9600	0
561	20250421	111400	527440	9600	9600	9600	9600	0
562	20250421	111300	527440	9600	9600	9600	9600	0
563	20250421	111200	527440	9600	9600	9600	9600	0
564	20250421	111100	527440	9600	9600	9600	9600	0
565	20250421	111000	527440	9600	9600	9600	9600	0
566	20250421	110900	527440	9600	9600	9600	9600	0
567	20250421	110800	527440	9600	9600	9600	9600	0
568	20250421	110700	527440	9600	9600	9600	9600	0
569	20250421	110600	527440	9600	9600	9600	9600	0
570	20250421	110500	527440	9600	9600	9600	9600	0
571	20250421	110400	527440	9600	9600	9600	9600	0
572	20250421	110300	527440	9600	9600	9600	9600	0
573	20250421	110200	527440	9600	9600	9600	9600	0
574	20250421	110100	527440	9600	9600	9600	9600	0
575	20250421	110000	527440	9600	9600	9600	9600	0
576	20250421	105900	527440	9600	9600	9600	9600	0
577	20250421	105800	527440	9600	9600	9600	9600	0
578	20250421	105700	527440	9600	9600	9600	9600	0
579	20250421	105600	527440	9600	9600	9600	9600	0
580	20250421	105500	527440	9600	9600	9600	9600	0
581	20250421	105400	527440	9600	9600	9600	9600	0
582	20250421	105300	527440	9600	9600	9600	9600	0
583	20250421	105200	527440	9600	9600	9600	9600	0
584	20250421	105100	527440	9600	9600	9600	9600	0
585	20250421	105000	527440	9600	9600	9600	9600	0
586	20250421	104900	527440	9600	9600	9600	9600	0
587	20250421	104800	527440	9600	9600	9600	9600	0
588	20250421	104700	527440	9600	9600	9600	9600	0
589	20250421	104600	527440	9600	9600	9600	9600	0
590	20250421	104500	527440	9600	9600	9600	9600	0
591	20250421	104400	527440	9600	9600	9600	9600	0
592	20250421	104300	527440	9600	9600	9600	9600	0
593	20250421	104200	527440	9600	9600	9600	9600	0
594	20250421	104100	527440	9600	9600	9600	9600	0
595	20250421	104000	527440	9600	9600	9600	9600	0
596	20250421	103900	527440	9600	9600	9600	9600	0
597	20250421	103800	527440	9600	9600	9600	9600	0
598	20250421	103700	527440	9600	9600	9600	9600	0
599	20250421	103600	527440	9600	9600	9600	9600	0
600	20250421	103500	527440	9600	9600	9600	9600	0
601	20250421	103400	527440	9600	9600	9600	9600	0
602	20250421	103300	527440	9600	9600	9600	9600	0
603	20250421	103200	527440	9600	9600	9600	9600	0
604	20250421	103100	527440	9600	9600	9600	9600	0
605	20250421	103000	527440	9600	9600	9600	9600	0
606	20250421	102900	527440	9600	9600	9600	9600	0
607	20250421	102800	527440	9600	9600	9600	9600	0
608	20250421	102700	527440	9600	9600	9600	9600	0
609	20250421	102600	527440	9600	9600	9600	9600	0
610	20250421	102500	527440	9600	9600	9600	9600	0
611	20250421	102400	527440	9600	9600	9600	9600	0
612	20250421	102300	527440	9600	9600	9600	9600	0
613	20250421	102200	527440	9600	9600	9600	9600	0
614	20250421	102100	527440	9600	9600	9600	9600	0
615	20250421	102000	527440	9600	9600	9600	9600	0
616	20250421	101900	527440	9600	9600	9600	9600	0
617	20250421	101800	527440	9600	9600	9600	9600	0
618	20250421	101700	527440	9600	9600	9600	9600	0
619	20250421	101600	527440	9600	9600	9600	9600	0
620	20250421	101500	527440	9600	9600	9600	9600	0
621	20250421	101400	527440	9600	9600	9600	9600	0
622	20250421	101300	527440	9600	9600	9600	9600	0
623	20250421	101200	527440	9600	9600	9600	9600	0
624	20250421	101100	527440	9600	9600	9600	9600	0
625	20250421	101000	527440	9600	9600	9600	9600	0
626	20250421	100900	527440	9600	9600	9600	9600	0
627	20250421	100800	527440	9600	9600	9600	9600	0
628	20250421	100700	527440	9600	9600	9600	9600	0
629	20250421	100600	527440	9600	9600	9600	9600	0
630	20250421	100500	527440	9600	9600	9600	9600	0
631	20250421	100400	527440	9600	9600	9600	9600	0
632	20250421	100300	527440	9600	9600	9600	9600	0
633	20250421	100200	527440	9600	9600	9600	9600	0
634	20250421	100100	527440	9600	9600	9600	9600	0
635	20250421	100000	527440	9600	9600	9600	9600	0
636	20250421	095900	527440	9600	9600	9600	9600	0
637	20250421	095800	527440	9600	9600	9600	9600	0
638	20250421	095700	527440	9600	9600	9600	9600	0
639	20250421	095600	527440	9600	9600	9600	9600	0
640	20250421	095500	527440	9600	9600	9600	9600	0
641	20250421	095400	527440	9600	9600	9600	9600	0
642	20250421	095300	527440	9600	9600	9600	9600	0
643	20250421	095200	527440	9600	9600	9600	9600	0
644	20250421	095100	527440	9600	9600	9600	9600	0
645	20250421	095000	527440	9600	9600	9600	9600	0
646	20250421	094900	527440	9600	9600	9600	9600	0
647	20250421	094800	527440	9600	9600	9600	9600	0
648	20250421	094700	527440	9600	9600	9600	9600	0
649	20250421	094600	527440	9600	9600	9600	9600	0
650	20250421	094500	527440	9600	9600	9600	9600	0
651	20250421	094400	527440	9600	9600	9600	9600	0
652	20250421	094300	527440	9600	9600	9600	9600	0
653	20250421	094200	527440	9600	9600	9600	9600	0
654	20250421	094100	527440	9600	9600	9600	9600	0
655	20250421	094000	527440	9600	9600	9600	9600	0
656	20250421	093900	527440	9600	9600	9600	9600	0
657	20250421	093800	527440	9600	9600	9600	9600	0
658	20250421	093700	527440	9600	9600	9600	9600	0
659	20250421	093600	527440	9600	9600	9600	9600	0
660	20250421	093500	527440	9600	9600	9600	9600	0
661	20250421	093400	527440	9600	9600	9600	9600	0
662	20250421	093300	527440	9600	9600	9600	9600	0
663	20250421	093200	527440	9600	9600	9600	9600	0
664	20250421	093100	527440	9600	9600	9600	9600	0
665	20250421	093000	527440	9600	9600	9600	9600	0
666	20250421	092900	527440	9600	9600	9600	9600	0
667	20250421	092800	527440	9600	9600	9600	9600	0
668	20250421	092700	527440	9600	9600	9600	9600	0
669	20250421	092600	527440	9600	9600	9600	9600	1
670	20250421	092500	517840	9540	9540	9540	9540	0
671	20250421	092400	517840	9540	9540	9540	9540	0
672	20250421	092300	517840	9540	9540	9540	9540	0
673	20250421	092200	517840	9540	9540	9540	9540	0
674	20250421	092100	517840	9540	9540	9540	9540	0
675	20250421	092000	517840	9540	9540	9540	9540	0
676	20250421	091900	517840	9540	9540	9540	9540	0
677	20250421	091800	517840	9540	9540	9540	9540	0
678	20250421	091700	517840	9540	9540	9540	9540	0
679	20250421	091600	517840	9540	9540	9540	9540	0
680	20250421	091500	517840	9540	9540	9540	9540	0
681	20250421	091400	517840	9540	9540	9540	9540	0
682	20250421	091300	517840	9540	9540	9540	9540	0
683	20250421	091200	517840	9540	9580	9580	9540	15
684	20250421	091100	374480	9600	9600	9600	9600	2
685	20250421	091000	355280	9600	9600	9600	9600	6
686	20250421	090900	297680	9600	9600	9600	9600	20
687	20250421	090800	105680	9600	9600	9600	9600	0
688	20250421	090700	105680	9600	9600	9600	9600	0
689	20250421	090600	105680	9600	9600	9600	9600	0
690	20250421	090500	105680	9600	9600	9600	9600	0
691	20250421	090400	105680	9600	9640	9640	9600	11
692	20250421	090300	0	9650	9650	9650	9650	0
693	20250421	090200	0	9650	9650	9650	9650	0
694	20250421	090100	0	9650	9650	9650	9650	0
695	20250421	090000	0	9650	9650	9650	9650	0