KissMeData/396690/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	211000	86751052	2705	2705	2705	2705	3054
3	20250421	210900	86751052	2705	2705	2705	2705	0
4	20250421	210800	86751052	2705	2705	2705	2705	0
5	20250421	210700	86751052	2705	2705	2705	2705	0
6	20250421	210600	86751052	2705	2705	2705	2705	0
7	20250421	210500	86751052	2705	2705	2705	2705	0
8	20250421	210400	86751052	2705	2705	2705	2705	0
9	20250421	210300	86751052	2705	2705	2705	2705	0
10	20250421	210200	86751052	2705	2705	2705	2705	0
11	20250421	210100	86751052	2705	2705	2705	2705	0
12	20250421	210000	86751052	2705	2705	2705	2705	0
13	20250421	205900	86751052	2705	2705	2705	2705	0
14	20250421	205800	86751052	2705	2705	2705	2705	0
15	20250421	205700	86751052	2705	2705	2705	2705	0
16	20250421	205600	86751052	2705	2705	2705	2705	0
17	20250421	205500	86751052	2705	2705	2705	2705	0
18	20250421	205400	86751052	2705	2705	2705	2705	0
19	20250421	205300	86751052	2705	2705	2705	2705	0
20	20250421	205200	86751052	2705	2705	2705	2705	0
21	20250421	205100	86751052	2705	2705	2705	2705	0
22	20250421	205000	86751052	2705	2705	2705	2705	0
23	20250421	204900	86751052	2705	2705	2705	2705	0
24	20250421	204800	86751052	2705	2705	2705	2705	0
25	20250421	204700	86751052	2705	2705	2705	2705	0
26	20250421	204600	86751052	2705	2705	2705	2705	0
27	20250421	204500	86751052	2705	2705	2705	2705	0
28	20250421	204400	86751052	2705	2705	2705	2705	0
29	20250421	204300	86751052	2705	2705	2705	2705	0
30	20250421	204200	86751052	2705	2705	2705	2705	0
31	20250421	204100	86751052	2705	2705	2705	2705	0
32	20250421	204000	86751052	2705	2705	2705	2705	3054
33	20250421	203900	86751052	2705	2705	2705	2705	0
34	20250421	203800	86751052	2705	2705	2705	2705	0
35	20250421	203700	86751052	2705	2705	2705	2705	0
36	20250421	203600	86751052	2705	2705	2705	2705	0
37	20250421	203500	86751052	2705	2705	2705	2705	0
38	20250421	203400	86751052	2705	2705	2705	2705	0
39	20250421	203300	86751052	2705	2705	2705	2705	0
40	20250421	203200	86751052	2705	2705	2705	2705	0
41	20250421	203100	86751052	2705	2705	2705	2705	0
42	20250421	203000	86751052	2705	2705	2705	2705	0
43	20250421	202900	86751052	2705	2705	2705	2705	0
44	20250421	202800	86751052	2705	2705	2705	2705	0
45	20250421	202700	86751052	2705	2705	2705	2705	0
46	20250421	202600	86751052	2705	2705	2705	2705	0
47	20250421	202500	86751052	2705	2705	2705	2705	0
48	20250421	202400	86751052	2705	2705	2705	2705	0
49	20250421	202300	86751052	2705	2705	2705	2705	0
50	20250421	202200	86751052	2705	2705	2705	2705	0
51	20250421	202100	86751052	2705	2705	2705	2705	0
52	20250421	202000	86751052	2705	2705	2705	2705	0
53	20250421	201900	86751052	2705	2705	2705	2705	0
54	20250421	201800	86751052	2705	2705	2705	2705	0
55	20250421	201700	86751052	2705	2705	2705	2705	0
56	20250421	201600	86751052	2705	2705	2705	2705	0
57	20250421	201500	86751052	2705	2705	2705	2705	0
58	20250421	201400	86751052	2705	2705	2705	2705	0
59	20250421	201300	86751052	2705	2705	2705	2705	0
60	20250421	201200	86751052	2705	2705	2705	2705	0
61	20250421	201100	86751052	2705	2705	2705	2705	0
62	20250421	201000	86751052	2705	2705	2705	2705	3054
63	20250421	200900	86751052	2705	2705	2705	2705	0
64	20250421	200800	86751052	2705	2705	2705	2705	0
65	20250421	200700	86751052	2705	2705	2705	2705	0
66	20250421	200600	86751052	2705	2705	2705	2705	0
67	20250421	200500	86751052	2705	2705	2705	2705	0
68	20250421	200400	86751052	2705	2705	2705	2705	0
69	20250421	200300	86751052	2705	2705	2705	2705	0
70	20250421	200200	86751052	2705	2705	2705	2705	0
71	20250421	200100	86751052	2705	2705	2705	2705	0
72	20250421	200000	86751052	2705	2705	2705	2705	0
73	20250421	195900	86751052	2705	2705	2705	2705	0
74	20250421	195800	86751052	2705	2705	2705	2705	0
75	20250421	195700	86751052	2705	2705	2705	2705	0
76	20250421	195600	86751052	2705	2705	2705	2705	0
77	20250421	195500	86751052	2705	2705	2705	2705	0
78	20250421	195400	86751052	2705	2705	2705	2705	0
79	20250421	195300	86751052	2705	2705	2705	2705	0
80	20250421	195200	86751052	2705	2705	2705	2705	0
81	20250421	195100	86751052	2705	2705	2705	2705	0
82	20250421	195000	86751052	2705	2705	2705	2705	0
83	20250421	194900	86751052	2705	2705	2705	2705	0
84	20250421	194800	86751052	2705	2705	2705	2705	0
85	20250421	194700	86751052	2705	2705	2705	2705	0
86	20250421	194600	86751052	2705	2705	2705	2705	0
87	20250421	194500	86751052	2705	2705	2705	2705	0
88	20250421	194400	86751052	2705	2705	2705	2705	0
89	20250421	194300	86751052	2705	2705	2705	2705	0
90	20250421	194200	86751052	2705	2705	2705	2705	0
91	20250421	194100	86751052	2705	2705	2705	2705	0
92	20250421	194000	86751052	2705	2705	2705	2705	3054
93	20250421	193900	86751052	2705	2705	2705	2705	0
94	20250421	193800	86751052	2705	2705	2705	2705	0
95	20250421	193700	86751052	2705	2705	2705	2705	0
96	20250421	193600	86751052	2705	2705	2705	2705	0
97	20250421	193500	86751052	2705	2705	2705	2705	0
98	20250421	193400	86751052	2705	2705	2705	2705	0
99	20250421	193300	86751052	2705	2705	2705	2705	0
100	20250421	193200	86751052	2705	2705	2705	2705	0
101	20250421	193100	86751052	2705	2705	2705	2705	0
102	20250421	193000	86751052	2705	2705	2705	2705	0
103	20250421	192900	86751052	2705	2705	2705	2705	0
104	20250421	192800	86751052	2705	2705	2705	2705	0
105	20250421	192700	86751052	2705	2705	2705	2705	0
106	20250421	192600	86751052	2705	2705	2705	2705	0
107	20250421	192500	86751052	2705	2705	2705	2705	0
108	20250421	192400	86751052	2705	2705	2705	2705	0
109	20250421	192300	86751052	2705	2705	2705	2705	0
110	20250421	192200	86751052	2705	2705	2705	2705	0
111	20250421	192100	86751052	2705	2705	2705	2705	0
112	20250421	192000	86751052	2705	2705	2705	2705	0
113	20250421	191900	86751052	2705	2705	2705	2705	0
114	20250421	191800	86751052	2705	2705	2705	2705	0
115	20250421	191700	86751052	2705	2705	2705	2705	0
116	20250421	191600	86751052	2705	2705	2705	2705	0
117	20250421	191500	86751052	2705	2705	2705	2705	0
118	20250421	191400	86751052	2705	2705	2705	2705	0
119	20250421	191300	86751052	2705	2705	2705	2705	0
120	20250421	191200	86751052	2705	2705	2705	2705	0
121	20250421	191100	86751052	2705	2705	2705	2705	0
122	20250421	191000	86751052	2705	2705	2705	2705	3054
123	20250421	190900	86751052	2705	2705	2705	2705	0
124	20250421	190800	86751052	2705	2705	2705	2705	0
125	20250421	190700	86751052	2705	2705	2705	2705	0
126	20250421	190600	86751052	2705	2705	2705	2705	0
127	20250421	190500	86751052	2705	2705	2705	2705	0
128	20250421	190400	86751052	2705	2705	2705	2705	0
129	20250421	190300	86751052	2705	2705	2705	2705	0
130	20250421	190200	86751052	2705	2705	2705	2705	0
131	20250421	190100	86751052	2705	2705	2705	2705	0
132	20250421	190000	86751052	2705	2705	2705	2705	0
133	20250421	185900	86751052	2705	2705	2705	2705	0
134	20250421	185800	86751052	2705	2705	2705	2705	0
135	20250421	185700	86751052	2705	2705	2705	2705	0
136	20250421	185600	86751052	2705	2705	2705	2705	0
137	20250421	185500	86751052	2705	2705	2705	2705	0
138	20250421	185400	86751052	2705	2705	2705	2705	0
139	20250421	185300	86751052	2705	2705	2705	2705	0
140	20250421	185200	86751052	2705	2705	2705	2705	0
141	20250421	185100	86751052	2705	2705	2705	2705	0
142	20250421	185000	86751052	2705	2705	2705	2705	0
143	20250421	184900	86751052	2705	2705	2705	2705	0
144	20250421	184800	86751052	2705	2705	2705	2705	0
145	20250421	184700	86751052	2705	2705	2705	2705	0
146	20250421	184600	86751052	2705	2705	2705	2705	0
147	20250421	184500	86751052	2705	2705	2705	2705	0
148	20250421	184400	86751052	2705	2705	2705	2705	0
149	20250421	184300	86751052	2705	2705	2705	2705	0
150	20250421	184200	86751052	2705	2705	2705	2705	0
151	20250421	184100	86751052	2705	2705	2705	2705	0
152	20250421	184000	86751052	2705	2705	2705	2705	3054
153	20250421	183900	86751052	2705	2705	2705	2705	0
154	20250421	183800	86751052	2705	2705	2705	2705	0
155	20250421	183700	86751052	2705	2705	2705	2705	0
156	20250421	183600	86751052	2705	2705	2705	2705	0
157	20250421	183500	86751052	2705	2705	2705	2705	0
158	20250421	183400	86751052	2705	2705	2705	2705	0
159	20250421	183300	86751052	2705	2705	2705	2705	0
160	20250421	183200	86751052	2705	2705	2705	2705	0
161	20250421	183100	86751052	2705	2705	2705	2705	0
162	20250421	183000	86751052	2705	2705	2705	2705	0
163	20250421	182900	86751052	2705	2705	2705	2705	0
164	20250421	182800	86751052	2705	2705	2705	2705	0
165	20250421	182700	86751052	2705	2705	2705	2705	0
166	20250421	182600	86751052	2705	2705	2705	2705	0
167	20250421	182500	86751052	2705	2705	2705	2705	0
168	20250421	182400	86751052	2705	2705	2705	2705	0
169	20250421	182300	86751052	2705	2705	2705	2705	0
170	20250421	182200	86751052	2705	2705	2705	2705	0
171	20250421	182100	86751052	2705	2705	2705	2705	0
172	20250421	182000	86751052	2705	2705	2705	2705	0
173	20250421	181900	86751052	2705	2705	2705	2705	0
174	20250421	181800	86751052	2705	2705	2705	2705	0
175	20250421	181700	86751052	2705	2705	2705	2705	0
176	20250421	181600	86751052	2705	2705	2705	2705	0
177	20250421	181500	86751052	2705	2705	2705	2705	0
178	20250421	181400	86751052	2705	2705	2705	2705	0
179	20250421	181300	86751052	2705	2705	2705	2705	0
180	20250421	181200	86751052	2705	2705	2705	2705	0
181	20250421	181100	86751052	2705	2705	2705	2705	0
182	20250421	181000	86751052	2705	2705	2705	2705	3054
183	20250421	180900	86751052	2705	2705	2705	2705	0
184	20250421	180800	86751052	2705	2705	2705	2705	0
185	20250421	180700	86751052	2705	2705	2705	2705	0
186	20250421	180600	86751052	2705	2705	2705	2705	0
187	20250421	180500	86751052	2705	2705	2705	2705	0
188	20250421	180400	86751052	2705	2705	2705	2705	0
189	20250421	180300	86751052	2705	2705	2705	2705	0
190	20250421	180200	86751052	2705	2705	2705	2705	0
191	20250421	180100	86751052	2705	2705	2705	2705	0
192	20250421	180000	86751052	2705	2705	2705	2705	0
193	20250421	175900	86751052	2705	2705	2705	2705	0
194	20250421	175800	86751052	2705	2705	2705	2705	0
195	20250421	175700	86751052	2705	2705	2705	2705	0
196	20250421	175600	86751052	2705	2705	2705	2705	0
197	20250421	175500	86751052	2705	2705	2705	2705	0
198	20250421	175400	86751052	2705	2705	2705	2705	0
199	20250421	175300	86751052	2705	2705	2705	2705	0
200	20250421	175200	86751052	2705	2705	2705	2705	0
201	20250421	175100	86751052	2705	2705	2705	2705	0
202	20250421	175000	86751052	2705	2705	2705	2705	0
203	20250421	174900	86751052	2705	2705	2705	2705	0
204	20250421	174800	86751052	2705	2705	2705	2705	0
205	20250421	174700	86751052	2705	2705	2705	2705	0
206	20250421	174600	86751052	2705	2705	2705	2705	0
207	20250421	174500	86751052	2705	2705	2705	2705	0
208	20250421	174400	86751052	2705	2705	2705	2705	0
209	20250421	174300	86751052	2705	2705	2705	2705	0
210	20250421	174200	86751052	2705	2705	2705	2705	0
211	20250421	174100	86751052	2705	2705	2705	2705	0
212	20250421	174000	86751052	2705	2705	2705	2705	3054
213	20250421	173900	86751052	2705	2705	2705	2705	0
214	20250421	173800	86751052	2705	2705	2705	2705	0
215	20250421	173700	86751052	2705	2705	2705	2705	0
216	20250421	173600	86751052	2705	2705	2705	2705	0
217	20250421	173500	86751052	2705	2705	2705	2705	0
218	20250421	173400	86751052	2705	2705	2705	2705	0
219	20250421	173300	86751052	2705	2705	2705	2705	0
220	20250421	173200	86751052	2705	2705	2705	2705	0
221	20250421	173100	86751052	2705	2705	2705	2705	0
222	20250421	173000	86751052	2705	2705	2705	2705	0
223	20250421	172900	86751052	2705	2705	2705	2705	0
224	20250421	172800	86751052	2705	2705	2705	2705	0
225	20250421	172700	86751052	2705	2705	2705	2705	0
226	20250421	172600	86751052	2705	2705	2705	2705	0
227	20250421	172500	86751052	2705	2705	2705	2705	0
228	20250421	172400	86751052	2705	2705	2705	2705	0
229	20250421	172300	86751052	2705	2705	2705	2705	0
230	20250421	172200	86751052	2705	2705	2705	2705	0
231	20250421	172100	86751052	2705	2705	2705	2705	0
232	20250421	172000	86751052	2705	2705	2705	2705	0
233	20250421	171900	86751052	2705	2705	2705	2705	0
234	20250421	171800	86751052	2705	2705	2705	2705	0
235	20250421	171700	86751052	2705	2705	2705	2705	0
236	20250421	171600	86751052	2705	2705	2705	2705	0
237	20250421	171500	86751052	2705	2705	2705	2705	0
238	20250421	171400	86751052	2705	2705	2705	2705	0
239	20250421	171300	86751052	2705	2705	2705	2705	0
240	20250421	171200	86751052	2705	2705	2705	2705	0
241	20250421	171100	86751052	2705	2705	2705	2705	0
242	20250421	171000	86751052	2705	2705	2705	2705	3054
243	20250421	170900	86751052	2705	2705	2705	2705	0
244	20250421	170800	86751052	2705	2705	2705	2705	0
245	20250421	170700	86751052	2705	2705	2705	2705	0
246	20250421	170600	86751052	2705	2705	2705	2705	0
247	20250421	170500	86751052	2705	2705	2705	2705	0
248	20250421	170400	86751052	2705	2705	2705	2705	0
249	20250421	170300	86751052	2705	2705	2705	2705	0
250	20250421	170200	86751052	2705	2705	2705	2705	0
251	20250421	170100	86751052	2705	2705	2705	2705	0
252	20250421	170000	86751052	2705	2705	2705	2705	0
253	20250421	165900	86751052	2705	2705	2705	2705	0
254	20250421	165800	86751052	2705	2705	2705	2705	0
255	20250421	165700	86751052	2705	2705	2705	2705	0
256	20250421	165600	86751052	2705	2705	2705	2705	0
257	20250421	165500	86751052	2705	2705	2705	2705	0
258	20250421	165400	86751052	2705	2705	2705	2705	0
259	20250421	165300	86751052	2705	2705	2705	2705	0
260	20250421	165200	86751052	2705	2705	2705	2705	0
261	20250421	165100	86751052	2705	2705	2705	2705	0
262	20250421	165000	86751052	2705	2705	2705	2705	0
263	20250421	164900	86751052	2705	2705	2705	2705	0
264	20250421	164800	86751052	2705	2705	2705	2705	0
265	20250421	164700	86751052	2705	2705	2705	2705	0
266	20250421	164600	86751052	2705	2705	2705	2705	0
267	20250421	164500	86751052	2705	2705	2705	2705	0
268	20250421	164400	86751052	2705	2705	2705	2705	0
269	20250421	164300	86751052	2705	2705	2705	2705	0
270	20250421	164200	86751052	2705	2705	2705	2705	0
271	20250421	164100	86751052	2705	2705	2705	2705	0
272	20250421	164000	86751052	2705	2705	2705	2705	3054
273	20250421	163900	86751052	2705	2705	2705	2705	0
274	20250421	163800	86751052	2705	2705	2705	2705	0
275	20250421	163700	86751052	2705	2705	2705	2705	0
276	20250421	163600	86751052	2705	2705	2705	2705	0
277	20250421	163500	86751052	2705	2705	2705	2705	0
278	20250421	163400	86751052	2705	2705	2705	2705	0
279	20250421	163300	86751052	2705	2705	2705	2705	0
280	20250421	163200	86751052	2705	2705	2705	2705	0
281	20250421	163100	86751052	2705	2705	2705	2705	0
282	20250421	163000	86751052	2705	2705	2705	2705	0
283	20250421	162900	86751052	2705	2705	2705	2705	0
284	20250421	162800	86751052	2705	2705	2705	2705	0
285	20250421	162700	86751052	2705	2705	2705	2705	0
286	20250421	162600	86751052	2705	2705	2705	2705	0
287	20250421	162500	86751052	2705	2705	2705	2705	0
288	20250421	162400	86751052	2705	2705	2705	2705	0
289	20250421	162300	86751052	2705	2705	2705	2705	0
290	20250421	162200	86751052	2705	2705	2705	2705	0
291	20250421	162100	86751052	2705	2705	2705	2705	0
292	20250421	162000	86751052	2705	2705	2705	2705	0
293	20250421	161900	86751052	2705	2705	2705	2705	0
294	20250421	161800	86751052	2705	2705	2705	2705	0
295	20250421	161700	86751052	2705	2705	2705	2705	0
296	20250421	161600	86751052	2705	2705	2705	2705	0
297	20250421	161500	86751052	2705	2705	2705	2705	0
298	20250421	161400	86751052	2705	2705	2705	2705	0
299	20250421	161300	86751052	2705	2705	2705	2705	0
300	20250421	161200	86751052	2705	2705	2705	2705	0
301	20250421	161100	86751052	2705	2705	2705	2705	0
302	20250421	161000	86751052	2705	2705	2705	2705	3054
303	20250421	160900	86751052	2705	2705	2705	2705	0
304	20250421	160800	86751052	2705	2705	2705	2705	0
305	20250421	160700	86751052	2705	2705	2705	2705	0
306	20250421	160600	86751052	2705	2705	2705	2705	0
307	20250421	160500	86751052	2705	2705	2705	2705	0
308	20250421	160400	86751052	2705	2705	2705	2705	0
309	20250421	160300	86751052	2705	2705	2705	2705	0
310	20250421	160200	86751052	2705	2705	2705	2705	0
311	20250421	160100	86751052	2705	2705	2705	2705	0
312	20250421	160000	86751052	2705	2705	2705	2705	0
313	20250421	155900	86751052	2705	2705	2705	2705	0
314	20250421	155800	86751052	2705	2705	2705	2705	0
315	20250421	155700	86751052	2705	2705	2705	2705	0
316	20250421	155600	86751052	2705	2705	2705	2705	0
317	20250421	155500	86751052	2705	2705	2705	2705	0
318	20250421	155400	86751052	2705	2705	2705	2705	0
319	20250421	155300	86751052	2705	2705	2705	2705	0
320	20250421	155200	86751052	2705	2705	2705	2705	0
321	20250421	155100	86751052	2705	2705	2705	2705	0
322	20250421	155000	86751052	2705	2705	2705	2705	0
323	20250421	154900	86751052	2705	2705	2705	2705	0
324	20250421	154800	86751052	2705	2705	2705	2705	0
325	20250421	154700	86751052	2705	2705	2705	2705	0
326	20250421	154600	86751052	2705	2705	2705	2705	0
327	20250421	154500	86751052	2705	2705	2705	2705	0
328	20250421	154400	86751052	2705	2705	2705	2705	0
329	20250421	154300	86751052	2705	2705	2705	2705	0
330	20250421	154200	86751052	2705	2705	2705	2705	0
331	20250421	154100	86751052	2705	2705	2705	2705	0
332	20250421	154000	86751052	2705	2705	2705	2705	3054
333	20250421	153900	86751052	2705	2705	2705	2705	0
334	20250421	153800	86751052	2705	2705	2705	2705	0
335	20250421	153700	86751052	2705	2705	2705	2705	0
336	20250421	153600	86751052	2705	2705	2705	2705	0
337	20250421	153500	86751052	2705	2705	2705	2705	0
338	20250421	153400	86751052	2705	2705	2705	2705	0
339	20250421	153300	86751052	2705	2705	2705	2705	0
340	20250421	153200	86751052	2705	2705	2705	2705	0
341	20250421	153100	86751052	2705	2705	2705	2705	0
342	20250421	153000	86751052	2705	2705	2705	2705	3054
343	20250421	152900	78489982	2690	2690	2690	2690	0
344	20250421	152800	78489982	2690	2690	2690	2690	0
345	20250421	152700	78489982	2690	2690	2690	2690	0
346	20250421	152600	78489982	2690	2690	2690	2690	0
347	20250421	152500	78489982	2690	2690	2690	2690	0
348	20250421	152400	78489982	2690	2690	2690	2690	0
349	20250421	152300	78489982	2690	2690	2690	2690	0
350	20250421	152200	78489982	2690	2690	2690	2690	0
351	20250421	152100	78489982	2690	2690	2690	2690	0
352	20250421	152000	78489982	2690	2690	2690	2690	0
353	20250421	151900	78489982	2690	2690	2690	2690	0
354	20250421	151800	78489982	2690	2690	2690	2690	0
355	20250421	151700	78489982	2690	2690	2690	2690	0
356	20250421	151600	78489982	2690	2690	2690	2690	0
357	20250421	151500	78489982	2690	2690	2690	2690	0
358	20250421	151400	78489982	2690	2690	2690	2690	12
359	20250421	151300	78457702	2690	2690	2690	2690	0
360	20250421	151200	78457702	2690	2690	2690	2690	7
361	20250421	151100	78438872	2690	2690	2690	2690	10
362	20250421	151000	78411972	2695	2695	2695	2695	0
363	20250421	150900	78411972	2695	2695	2695	2695	0
364	20250421	150800	78411972	2695	2695	2695	2695	0
365	20250421	150700	78411972	2695	2695	2695	2695	0
366	20250421	150600	78411972	2695	2695	2695	2695	0
367	20250421	150500	78411972	2695	2695	2695	2695	0
368	20250421	150400	78411972	2695	2695	2695	2695	11
369	20250421	150300	78382327	2695	2695	2695	2695	0
370	20250421	150200	78382327	2695	2695	2695	2695	0
371	20250421	150100	78382327	2695	2695	2695	2695	0
372	20250421	150000	78382327	2695	2695	2695	2695	1
373	20250421	145900	78379632	2695	2695	2695	2695	0
374	20250421	145800	78379632	2695	2695	2695	2695	0
375	20250421	145700	78379632	2695	2695	2695	2695	1
376	20250421	145600	78376937	2695	2695	2695	2695	0
377	20250421	145500	78376937	2695	2685	2695	2685	1100
378	20250421	145400	75422437	2695	2695	2695	2695	0
379	20250421	145300	75422437	2695	2695	2695	2695	0
380	20250421	145200	75422437	2695	2695	2695	2695	0
381	20250421	145100	75422437	2695	2695	2695	2695	0
382	20250421	145000	75422437	2695	2695	2695	2695	0
383	20250421	144900	75422437	2695	2695	2695	2695	0
384	20250421	144800	75422437	2695	2695	2695	2695	0
385	20250421	144700	75422437	2695	2695	2695	2695	1
386	20250421	144600	75419742	2695	2695	2695	2695	0
387	20250421	144500	75419742	2695	2695	2695	2695	0
388	20250421	144400	75419742	2695	2695	2695	2695	0
389	20250421	144300	75419742	2695	2695	2695	2695	0
390	20250421	144200	75419742	2695	2695	2695	2695	0
391	20250421	144100	75419742	2695	2695	2695	2695	1
392	20250421	144000	75417047	2695	2695	2695	2695	0
393	20250421	143900	75417047	2695	2695	2695	2695	0
394	20250421	143800	75417047	2695	2695	2695	2695	0
395	20250421	143700	75417047	2695	2695	2695	2695	0
396	20250421	143600	75417047	2695	2695	2695	2695	0
397	20250421	143500	75417047	2695	2695	2695	2695	1
398	20250421	143400	75414352	2705	2695	2705	2695	20
399	20250421	143300	75360312	2700	2700	2700	2700	0
400	20250421	143200	75360312	2700	2682	2700	2682	13429
401	20250421	143100	39117619	2680	2680	2680	2680	0
402	20250421	143000	39117619	2680	2680	2680	2680	0
403	20250421	142900	39117619	2680	2680	2680	2680	0
404	20250421	142800	39117619	2680	2680	2680	2680	0
405	20250421	142700	39117619	2680	2680	2680	2680	1001
406	20250421	142600	36434939	2680	2680	2680	2680	0
407	20250421	142500	36434939	2680	2680	2680	2680	0
408	20250421	142400	36434939	2680	2680	2680	2680	1
409	20250421	142300	36432259	2675	2675	2675	2675	0
410	20250421	142200	36432259	2675	2675	2675	2675	0
411	20250421	142100	36432259	2675	2675	2675	2675	0
412	20250421	142000	36432259	2675	2675	2675	2675	881
413	20250421	141900	34075584	2675	2675	2675	2675	0
414	20250421	141800	34075584	2675	2675	2675	2675	0
415	20250421	141700	34075584	2675	2675	2675	2675	2
416	20250421	141600	34070234	2675	2675	2675	2675	0
417	20250421	141500	34070234	2675	2675	2675	2675	0
418	20250421	141400	34070234	2675	2675	2675	2675	0
419	20250421	141300	34070234	2675	2675	2675	2675	0
420	20250421	141200	34070234	2675	2675	2675	2675	0
421	20250421	141100	34070234	2675	2675	2675	2675	0
422	20250421	141000	34070234	2675	2675	2675	2675	1
423	20250421	140900	34067559	2675	2675	2675	2675	0
424	20250421	140800	34067559	2675	2675	2675	2675	0
425	20250421	140700	34067559	2675	2675	2675	2675	0
426	20250421	140600	34067559	2675	2675	2675	2675	0
427	20250421	140500	34067559	2675	2675	2675	2675	0
428	20250421	140400	34067559	2675	2675	2675	2675	0
429	20250421	140300	34067559	2675	2675	2675	2675	1
430	20250421	140200	34064884	2675	2675	2675	2675	0
431	20250421	140100	34064884	2675	2675	2675	2675	0
432	20250421	140000	34064884	2675	2675	2675	2675	0
433	20250421	135900	34064884	2675	2675	2675	2675	0
434	20250421	135800	34064884	2675	2675	2675	2675	0
435	20250421	135700	34064884	2675	2675	2675	2675	1
436	20250421	135600	34062209	2675	2675	2675	2675	0
437	20250421	135500	34062209	2675	2675	2675	2675	0
438	20250421	135400	34062209	2675	2675	2675	2675	0
439	20250421	135300	34062209	2675	2675	2675	2675	10
440	20250421	135200	34035459	2675	2675	2675	2675	0
441	20250421	135100	34035459	2675	2675	2675	2675	0
442	20250421	135000	34035459	2675	2675	2675	2675	0
443	20250421	134900	34035459	2675	2675	2675	2675	0
444	20250421	134800	34035459	2675	2675	2675	2675	0
445	20250421	134700	34035459	2675	2675	2675	2675	0
446	20250421	134600	34035459	2675	2675	2675	2675	0
447	20250421	134500	34035459	2675	2675	2675	2675	0
448	20250421	134400	34035459	2675	2675	2675	2675	0
449	20250421	134300	34035459	2675	2675	2675	2675	2
450	20250421	134200	34030109	2675	2675	2675	2675	0
451	20250421	134100	34030109	2675	2675	2675	2675	0
452	20250421	134000	34030109	2675	2675	2675	2675	2
453	20250421	133900	34024759	2670	2670	2670	2670	0
454	20250421	133800	34024759	2670	2670	2670	2670	0
455	20250421	133700	34024759	2670	2670	2670	2670	0
456	20250421	133600	34024759	2670	2670	2670	2670	1
457	20250421	133500	34022089	2675	2675	2675	2675	0
458	20250421	133400	34022089	2675	2675	2675	2675	0
459	20250421	133300	34022089	2675	2675	2675	2675	0
460	20250421	133200	34022089	2675	2675	2675	2675	0
461	20250421	133100	34022089	2675	2675	2675	2675	0
462	20250421	133000	34022089	2675	2675	2675	2675	0
463	20250421	132900	34022089	2675	2675	2675	2675	0
464	20250421	132800	34022089	2675	2675	2675	2675	0
465	20250421	132700	34022089	2675	2675	2675	2675	0
466	20250421	132600	34022089	2675	2675	2675	2675	1000
467	20250421	132500	31347089	2675	2675	2675	2675	0
468	20250421	132400	31347089	2675	2675	2675	2675	0
469	20250421	132300	31347089	2675	2675	2675	2675	0
470	20250421	132200	31347089	2675	2675	2675	2675	0
471	20250421	132100	31347089	2675	2670	2675	2670	5
472	20250421	132000	31333734	2675	2675	2675	2675	1
473	20250421	131900	31331059	2675	2675	2675	2675	0
474	20250421	131800	31331059	2675	2675	2675	2675	0
475	20250421	131700	31331059	2675	2675	2675	2675	0
476	20250421	131600	31331059	2675	2675	2675	2675	0
477	20250421	131500	31331059	2675	2675	2675	2675	0
478	20250421	131400	31331059	2675	2675	2675	2675	1
479	20250421	131300	31328384	2670	2670	2670	2670	1
480	20250421	131200	31325714	2670	2665	2670	2665	22
481	20250421	131100	31267064	2660	2660	2660	2660	0
482	20250421	131000	31267064	2660	2660	2660	2660	0
483	20250421	130900	31267064	2660	2660	2660	2660	411
484	20250421	130800	30173804	2660	2660	2660	2660	1
485	20250421	130700	30171144	2655	2655	2655	2655	2
486	20250421	130600	30165834	2655	2660	2660	2650	4471
487	20250421	130500	18312974	2670	2670	2670	2670	0
488	20250421	130400	18312974	2670	2670	2670	2670	0
489	20250421	130300	18312974	2670	2670	2670	2670	0
490	20250421	130200	18312974	2670	2670	2670	2670	0
491	20250421	130100	18312974	2670	2670	2670	2670	0
492	20250421	130000	18312974	2670	2665	2670	2665	76
493	20250421	125900	18110249	2665	2665	2665	2665	500
494	20250421	125800	16777749	2680	2680	2680	2680	0
495	20250421	125700	16777749	2680	2680	2680	2680	0
496	20250421	125600	16777749	2680	2680	2680	2680	0
497	20250421	125500	16777749	2680	2680	2680	2680	0
498	20250421	125400	16777749	2680	2680	2680	2680	0
499	20250421	125300	16777749	2680	2680	2680	2680	0
500	20250421	125200	16777749	2680	2680	2680	2680	0
501	20250421	125100	16777749	2680	2680	2680	2680	0
502	20250421	125000	16777749	2680	2680	2680	2680	0
503	20250421	124900	16777749	2680	2670	2680	2670	12
504	20250421	124800	16745694	2670	2670	2670	2670	8
505	20250421	124700	16724334	2665	2665	2665	2665	0
506	20250421	124600	16724334	2665	2665	2665	2665	6
507	20250421	124500	16708344	2665	2665	2665	2665	0
508	20250421	124400	16708344	2665	2665	2665	2665	0
509	20250421	124300	16708344	2665	2665	2665	2665	1
510	20250421	124200	16705679	2665	2665	2665	2665	0
511	20250421	124100	16705679	2665	2665	2665	2665	0
512	20250421	124000	16705679	2665	2665	2665	2665	10
513	20250421	123900	16679029	2665	2665	2665	2665	0
514	20250421	123800	16679029	2665	2665	2665	2665	0
515	20250421	123700	16679029	2665	2665	2665	2665	0
516	20250421	123600	16679029	2665	2665	2665	2665	0
517	20250421	123500	16679029	2665	2665	2665	2665	0
518	20250421	123400	16679029	2665	2665	2665	2665	0
519	20250421	123300	16679029	2665	2665	2665	2665	0
520	20250421	123200	16679029	2665	2660	2665	2660	14
521	20250421	123100	16641774	2655	2655	2655	2655	100
522	20250421	123000	16376274	2655	2655	2655	2655	100
523	20250421	122900	16110774	2655	2660	2660	2655	56
524	20250421	122800	15961844	2665	2665	2665	2665	53
525	20250421	122700	15820599	2675	2670	2675	2670	182
526	20250421	122600	15334104	2680	2680	2680	2680	0
527	20250421	122500	15334104	2680	2680	2680	2680	0
528	20250421	122400	15334104	2680	2680	2680	2680	0
529	20250421	122300	15334104	2680	2680	2680	2680	0
530	20250421	122200	15334104	2680	2680	2680	2680	0
531	20250421	122100	15334104	2680	2680	2680	2680	0
532	20250421	122000	15334104	2680	2680	2680	2680	0
533	20250421	121900	15334104	2680	2680	2680	2680	0
534	20250421	121800	15334104	2680	2680	2680	2680	0
535	20250421	121700	15334104	2680	2680	2680	2680	0
536	20250421	121600	15334104	2680	2675	2680	2675	1843
537	20250421	121500	10404069	2680	2680	2680	2680	0
538	20250421	121400	10404069	2680	2680	2680	2680	5
539	20250421	121300	10390669	2680	2680	2680	2680	10
540	20250421	121200	10363869	2680	2675	2680	2675	101
541	20250421	121100	10093689	2675	2675	2675	2675	0
542	20250421	121000	10093689	2675	2675	2675	2675	0
543	20250421	120900	10093689	2675	2675	2675	2675	0
544	20250421	120800	10093689	2675	2675	2675	2675	1
545	20250421	120700	10091014	2675	2675	2675	2675	0
546	20250421	120600	10091014	2675	2675	2675	2675	0
547	20250421	120500	10091014	2675	2675	2675	2675	0
548	20250421	120400	10091014	2675	2675	2675	2675	0
549	20250421	120300	10091014	2675	2675	2675	2675	0
550	20250421	120200	10091014	2675	2675	2675	2675	0
551	20250421	120100	10091014	2675	2675	2675	2675	0
552	20250421	120000	10091014	2675	2675	2675	2675	0
553	20250421	115900	10091014	2675	2675	2675	2675	0
554	20250421	115800	10091014	2675	2675	2675	2675	13
555	20250421	115700	10056239	2680	2680	2680	2680	0
556	20250421	115600	10056239	2680	2680	2680	2680	0
557	20250421	115500	10056239	2680	2680	2680	2680	5
558	20250421	115400	10042839	2675	2675	2675	2675	0
559	20250421	115300	10042839	2675	2675	2675	2675	1000
560	20250421	115200	7367839	2675	2675	2675	2675	0
561	20250421	115100	7367839	2675	2675	2675	2675	0
562	20250421	115000	7367839	2675	2675	2675	2675	0
563	20250421	114900	7367839	2675	2675	2675	2675	0
564	20250421	114800	7367839	2675	2675	2675	2675	0
565	20250421	114700	7367839	2675	2675	2675	2675	0
566	20250421	114600	7367839	2675	2675	2675	2675	0
567	20250421	114500	7367839	2675	2675	2675	2675	0
568	20250421	114400	7367839	2675	2675	2675	2675	0
569	20250421	114300	7367839	2675	2675	2675	2675	240
570	20250421	114200	6725839	2680	2680	2680	2680	0
571	20250421	114100	6725839	2680	2680	2680	2680	0
572	20250421	114000	6725839	2680	2680	2680	2680	0
573	20250421	113900	6725839	2680	2680	2680	2680	0
574	20250421	113800	6725839	2680	2680	2680	2680	0
575	20250421	113700	6725839	2680	2680	2680	2680	0
576	20250421	113600	6725839	2680	2680	2680	2680	0
577	20250421	113500	6725839	2680	2680	2680	2680	0
578	20250421	113400	6725839	2680	2680	2680	2680	0
579	20250421	113300	6725839	2680	2680	2680	2680	0
580	20250421	113200	6725839	2680	2680	2680	2680	0
581	20250421	113100	6725839	2680	2680	2680	2680	0
582	20250421	113000	6725839	2680	2680	2680	2680	0
583	20250421	112900	6725839	2680	2680	2680	2680	0
584	20250421	112800	6725839	2680	2680	2680	2680	0
585	20250421	112700	6725839	2680	2680	2680	2680	0
586	20250421	112600	6725839	2680	2680	2680	2680	0
587	20250421	112500	6725839	2680	2680	2680	2680	2
588	20250421	112400	6720479	2680	2680	2680	2680	0
589	20250421	112300	6720479	2680	2680	2680	2680	20
590	20250421	112200	6666879	2680	2680	2680	2680	3
591	20250421	112100	6658839	2680	2680	2680	2680	6
592	20250421	112000	6642759	2675	2675	2675	2675	0
593	20250421	111900	6642759	2675	2675	2675	2675	0
594	20250421	111800	6642759	2675	2675	2675	2675	0
595	20250421	111700	6642759	2675	2675	2675	2675	0
596	20250421	111600	6642759	2675	2675	2675	2675	3
597	20250421	111500	6634734	2680	2680	2680	2680	0
598	20250421	111400	6634734	2680	2680	2680	2680	0
599	20250421	111300	6634734	2680	2680	2680	2680	0
600	20250421	111200	6634734	2680	2680	2680	2680	0
601	20250421	111100	6634734	2680	2680	2680	2680	5
602	20250421	111000	6621334	2680	2680	2680	2680	0
603	20250421	110900	6621334	2680	2680	2680	2680	0
604	20250421	110800	6621334	2680	2680	2680	2680	0
605	20250421	110700	6621334	2680	2680	2680	2680	0
606	20250421	110600	6621334	2680	2680	2680	2680	0
607	20250421	110500	6621334	2680	2680	2680	2680	0
608	20250421	110400	6621334	2680	2680	2680	2680	0
609	20250421	110300	6621334	2680	2680	2680	2680	0
610	20250421	110200	6621334	2680	2680	2680	2680	0
611	20250421	110100	6621334	2680	2680	2680	2680	0
612	20250421	110000	6621334	2680	2680	2680	2680	0
613	20250421	105900	6621334	2680	2680	2680	2680	0
614	20250421	105800	6621334	2680	2680	2680	2680	1
615	20250421	105700	6618654	2675	2675	2675	2675	0
616	20250421	105600	6618654	2675	2675	2675	2675	77
617	20250421	105500	6412679	2680	2680	2680	2680	1
618	20250421	105400	6409999	2675	2675	2675	2675	200
619	20250421	105300	5874999	2680	2680	2680	2680	0
620	20250421	105200	5874999	2680	2680	2680	2680	29
621	20250421	105100	5797279	2675	2675	2675	2675	0
622	20250421	105000	5797279	2675	2675	2675	2675	0
623	20250421	104900	5797279	2675	2675	2675	2675	0
624	20250421	104800	5797279	2675	2675	2675	2675	0
625	20250421	104700	5797279	2675	2675	2675	2675	15
626	20250421	104600	5757154	2675	2675	2675	2675	6
627	20250421	104500	5741104	2680	2680	2680	2680	0
628	20250421	104400	5741104	2680	2680	2680	2680	2
629	20250421	104300	5735744	2680	2680	2680	2680	10
630	20250421	104200	5708944	2680	2680	2680	2680	0
631	20250421	104100	5708944	2680	2680	2680	2680	0
632	20250421	104000	5708944	2680	2680	2680	2680	0
633	20250421	103900	5708944	2680	2680	2680	2680	15
634	20250421	103800	5668744	2680	2680	2680	2680	0
635	20250421	103700	5668744	2680	2680	2680	2680	0
636	20250421	103600	5668744	2680	2680	2680	2680	9
637	20250421	103500	5644624	2680	2680	2680	2680	0
638	20250421	103400	5644624	2680	2680	2680	2680	0
639	20250421	103300	5644624	2680	2680	2680	2680	1
640	20250421	103200	5641944	2675	2680	2680	2675	64
641	20250421	103100	5470527	2680	2680	2680	2680	37
642	20250421	103000	5371367	2680	2680	2680	2680	0
643	20250421	102900	5371367	2680	2680	2680	2680	0
644	20250421	102800	5371367	2680	2680	2680	2680	1
645	20250421	102700	5368687	2675	2675	2675	2675	1
646	20250421	102600	5366012	2675	2675	2675	2675	1
647	20250421	102500	5363337	2675	2675	2675	2675	0
648	20250421	102400	5363337	2675	2675	2675	2675	0
649	20250421	102300	5363337	2675	2675	2675	2675	1
650	20250421	102200	5360662	2675	2675	2675	2675	0
651	20250421	102100	5360662	2675	2675	2675	2675	0
652	20250421	102000	5360662	2675	2680	2690	2675	14
653	20250421	101900	5323182	2690	2690	2690	2690	0
654	20250421	101800	5323182	2690	2690	2690	2690	0
655	20250421	101700	5323182	2690	2685	2690	2685	7
656	20250421	101600	5304362	2690	2690	2690	2690	0
657	20250421	101500	5304362	2690	2690	2690	2690	0
658	20250421	101400	5304362	2690	2690	2690	2690	0
659	20250421	101300	5304362	2690	2680	2690	2680	5
660	20250421	101200	5290927	2690	2695	2695	2690	551
661	20250421	101100	3808727	2690	2690	2690	2690	0
662	20250421	101000	3808727	2690	2690	2690	2690	57
663	20250421	100900	3655397	2695	2695	2695	2695	1
664	20250421	100800	3652702	2695	2695	2695	2695	10
665	20250421	100700	3625752	2695	2690	2695	2690	6
666	20250421	100600	3609607	2695	2695	2695	2695	0
667	20250421	100500	3609607	2695	2695	2695	2695	1
668	20250421	100400	3606912	2690	2690	2690	2690	50
669	20250421	100300	3472412	2690	2690	2690	2690	0
670	20250421	100200	3472412	2690	2690	2690	2690	0
671	20250421	100100	3472412	2690	2690	2690	2690	0
672	20250421	100000	3472412	2690	2690	2690	2690	0
673	20250421	095900	3472412	2690	2690	2690	2690	2
674	20250421	095800	3467032	2690	2690	2690	2690	0
675	20250421	095700	3467032	2690	2690	2690	2690	0
676	20250421	095600	3467032	2690	2690	2690	2690	55
677	20250421	095500	3319082	2690	2690	2690	2690	0
678	20250421	095400	3319082	2690	2690	2690	2690	259
679	20250421	095300	2622372	2690	2690	2690	2690	0
680	20250421	095200	2622372	2690	2690	2690	2690	0
681	20250421	095100	2622372	2690	2690	2690	2690	1
682	20250421	095000	2619682	2695	2695	2695	2695	1
683	20250421	094900	2616987	2695	2695	2695	2695	20
684	20250421	094800	2563087	2695	2695	2695	2695	1
685	20250421	094700	2560392	2695	2695	2695	2695	0
686	20250421	094600	2560392	2695	2695	2695	2695	0
687	20250421	094500	2560392	2695	2695	2695	2695	3
688	20250421	094400	2552307	2695	2695	2695	2695	0
689	20250421	094300	2552307	2695	2695	2695	2695	1
690	20250421	094200	2549612	2695	2695	2695	2695	0
691	20250421	094100	2549612	2695	2695	2695	2695	7
692	20250421	094000	2530747	2695	2695	2695	2690	8
693	20250421	093900	2509197	2690	2695	2695	2690	51
694	20250421	093800	2371757	2695	2695	2695	2695	5
695	20250421	093700	2358282	2695	2695	2695	2695	0
696	20250421	093600	2358282	2695	2690	2695	2690	121
697	20250421	093500	2032787	2695	2695	2695	2695	0
698	20250421	093400	2032787	2695	2695	2695	2695	3
699	20250421	093300	2024702	2695	2695	2695	2695	9
700	20250421	093200	2000447	2695	2695	2695	2695	6
701	20250421	093100	1984277	2695	2695	2695	2695	0
702	20250421	093000	1984277	2695	2695	2695	2695	60
703	20250421	092900	1822577	2695	2695	2695	2695	0
704	20250421	092800	1822577	2695	2695	2695	2695	0
705	20250421	092700	1822577	2695	2695	2695	2695	0
706	20250421	092600	1822577	2695	2695	2695	2695	1
707	20250421	092500	1819882	2690	2690	2690	2690	0
708	20250421	092400	1819882	2690	2690	2690	2690	0
709	20250421	092300	1819882	2690	2690	2690	2690	0
710	20250421	092200	1819882	2690	2690	2690	2690	11
711	20250421	092100	1790292	2690	2690	2690	2690	33
712	20250421	092000	1701522	2690	2690	2690	2690	0
713	20250421	091900	1701522	2690	2690	2690	2690	0
714	20250421	091800	1701522	2690	2690	2690	2690	50
715	20250421	091700	1567022	2690	2690	2690	2690	0
716	20250421	091600	1567022	2690	2690	2690	2690	0
717	20250421	091500	1567022	2690	2690	2690	2690	0
718	20250421	091400	1567022	2690	2690	2690	2690	15
719	20250421	091300	1526672	2690	2690	2690	2690	2
720	20250421	091200	1521292	2695	2695	2695	2690	4
721	20250421	091100	1510522	2690	2690	2690	2690	23
722	20250421	091000	1448652	2690	2690	2690	2690	2
723	20250421	090900	1443272	2685	2685	2685	2685	0
724	20250421	090800	1443272	2685	2685	2685	2685	1
725	20250421	090700	1440587	2685	2685	2685	2685	0
726	20250421	090600	1440587	2685	2685	2685	2685	0
727	20250421	090500	1440587	2685	2685	2685	2685	0
728	20250421	090400	1440587	2685	2685	2690	2685	99
729	20250421	090300	1174507	2685	2665	2685	2665	115
730	20250421	090200	866720	2675	2675	2675	2675	0
731	20250421	090100	866720	2675	2675	2675	2675	260
732	20250421	090000	171220	2680	2680	2680	2675	64