KissMeData/072020/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193200	57692850	9790	9790	9790	9790	566
3	20250421	193100	57692850	9790	9790	9790	9790	0
4	20250421	193000	57692850	9790	9790	9790	9790	0
5	20250421	192900	57692850	9790	9790	9790	9790	0
6	20250421	192800	57692850	9790	9790	9790	9790	0
7	20250421	192700	57692850	9790	9790	9790	9790	0
8	20250421	192600	57692850	9790	9790	9790	9790	0
9	20250421	192500	57692850	9790	9790	9790	9790	0
10	20250421	192400	57692850	9790	9790	9790	9790	0
11	20250421	192300	57692850	9790	9790	9790	9790	0
12	20250421	192200	57692850	9790	9790	9790	9790	0
13	20250421	192100	57692850	9790	9790	9790	9790	0
14	20250421	192000	57692850	9790	9790	9790	9790	0
15	20250421	191900	57692850	9790	9790	9790	9790	0
16	20250421	191800	57692850	9790	9790	9790	9790	0
17	20250421	191700	57692850	9790	9790	9790	9790	0
18	20250421	191600	57692850	9790	9790	9790	9790	0
19	20250421	191500	57692850	9790	9790	9790	9790	0
20	20250421	191400	57692850	9790	9790	9790	9790	0
21	20250421	191300	57692850	9790	9790	9790	9790	0
22	20250421	191200	57692850	9790	9790	9790	9790	0
23	20250421	191100	57692850	9790	9790	9790	9790	0
24	20250421	191000	57692850	9790	9790	9790	9790	0
25	20250421	190900	57692850	9790	9790	9790	9790	0
26	20250421	190800	57692850	9790	9790	9790	9790	0
27	20250421	190700	57692850	9790	9790	9790	9790	0
28	20250421	190600	57692850	9790	9790	9790	9790	0
29	20250421	190500	57692850	9790	9790	9790	9790	0
30	20250421	190400	57692850	9790	9790	9790	9790	0
31	20250421	190300	57692850	9790	9790	9790	9790	0
32	20250421	190200	57692850	9790	9790	9790	9790	566
33	20250421	190100	57692850	9790	9790	9790	9790	0
34	20250421	190000	57692850	9790	9790	9790	9790	0
35	20250421	185900	57692850	9790	9790	9790	9790	0
36	20250421	185800	57692850	9790	9790	9790	9790	0
37	20250421	185700	57692850	9790	9790	9790	9790	0
38	20250421	185600	57692850	9790	9790	9790	9790	0
39	20250421	185500	57692850	9790	9790	9790	9790	0
40	20250421	185400	57692850	9790	9790	9790	9790	0
41	20250421	185300	57692850	9790	9790	9790	9790	0
42	20250421	185200	57692850	9790	9790	9790	9790	0
43	20250421	185100	57692850	9790	9790	9790	9790	0
44	20250421	185000	57692850	9790	9790	9790	9790	0
45	20250421	184900	57692850	9790	9790	9790	9790	0
46	20250421	184800	57692850	9790	9790	9790	9790	0
47	20250421	184700	57692850	9790	9790	9790	9790	0
48	20250421	184600	57692850	9790	9790	9790	9790	0
49	20250421	184500	57692850	9790	9790	9790	9790	0
50	20250421	184400	57692850	9790	9790	9790	9790	0
51	20250421	184300	57692850	9790	9790	9790	9790	0
52	20250421	184200	57692850	9790	9790	9790	9790	0
53	20250421	184100	57692850	9790	9790	9790	9790	0
54	20250421	184000	57692850	9790	9790	9790	9790	0
55	20250421	183900	57692850	9790	9790	9790	9790	0
56	20250421	183800	57692850	9790	9790	9790	9790	0
57	20250421	183700	57692850	9790	9790	9790	9790	0
58	20250421	183600	57692850	9790	9790	9790	9790	0
59	20250421	183500	57692850	9790	9790	9790	9790	0
60	20250421	183400	57692850	9790	9790	9790	9790	0
61	20250421	183300	57692850	9790	9790	9790	9790	0
62	20250421	183200	57692850	9790	9790	9790	9790	566
63	20250421	183100	57692850	9790	9790	9790	9790	0
64	20250421	183000	57692850	9790	9790	9790	9790	0
65	20250421	182900	57692850	9790	9790	9790	9790	0
66	20250421	182800	57692850	9790	9790	9790	9790	0
67	20250421	182700	57692850	9790	9790	9790	9790	0
68	20250421	182600	57692850	9790	9790	9790	9790	0
69	20250421	182500	57692850	9790	9790	9790	9790	0
70	20250421	182400	57692850	9790	9790	9790	9790	0
71	20250421	182300	57692850	9790	9790	9790	9790	0
72	20250421	182200	57692850	9790	9790	9790	9790	0
73	20250421	182100	57692850	9790	9790	9790	9790	0
74	20250421	182000	57692850	9790	9790	9790	9790	0
75	20250421	181900	57692850	9790	9790	9790	9790	0
76	20250421	181800	57692850	9790	9790	9790	9790	0
77	20250421	181700	57692850	9790	9790	9790	9790	0
78	20250421	181600	57692850	9790	9790	9790	9790	0
79	20250421	181500	57692850	9790	9790	9790	9790	0
80	20250421	181400	57692850	9790	9790	9790	9790	0
81	20250421	181300	57692850	9790	9790	9790	9790	0
82	20250421	181200	57692850	9790	9790	9790	9790	0
83	20250421	181100	57692850	9790	9790	9790	9790	0
84	20250421	181000	57692850	9790	9790	9790	9790	0
85	20250421	180900	57692850	9790	9790	9790	9790	0
86	20250421	180800	57692850	9790	9790	9790	9790	0
87	20250421	180700	57692850	9790	9790	9790	9790	0
88	20250421	180600	57692850	9790	9790	9790	9790	0
89	20250421	180500	57692850	9790	9790	9790	9790	0
90	20250421	180400	57692850	9790	9790	9790	9790	0
91	20250421	180300	57692850	9790	9790	9790	9790	0
92	20250421	180200	57692850	9790	9790	9790	9790	566
93	20250421	180100	57692850	9790	9790	9790	9790	0
94	20250421	180000	57692850	9790	9790	9790	9790	0
95	20250421	175900	57692850	9790	9790	9790	9790	0
96	20250421	175800	57692850	9790	9790	9790	9790	0
97	20250421	175700	57692850	9790	9790	9790	9790	0
98	20250421	175600	57692850	9790	9790	9790	9790	0
99	20250421	175500	57692850	9790	9790	9790	9790	0
100	20250421	175400	57692850	9790	9790	9790	9790	0
101	20250421	175300	57692850	9790	9790	9790	9790	0
102	20250421	175200	57692850	9790	9790	9790	9790	0
103	20250421	175100	57692850	9790	9790	9790	9790	0
104	20250421	175000	57692850	9790	9790	9790	9790	0
105	20250421	174900	57692850	9790	9790	9790	9790	0
106	20250421	174800	57692850	9790	9790	9790	9790	0
107	20250421	174700	57692850	9790	9790	9790	9790	0
108	20250421	174600	57692850	9790	9790	9790	9790	0
109	20250421	174500	57692850	9790	9790	9790	9790	0
110	20250421	174400	57692850	9790	9790	9790	9790	0
111	20250421	174300	57692850	9790	9790	9790	9790	0
112	20250421	174200	57692850	9790	9790	9790	9790	0
113	20250421	174100	57692850	9790	9790	9790	9790	0
114	20250421	174000	57692850	9790	9790	9790	9790	0
115	20250421	173900	57692850	9790	9790	9790	9790	0
116	20250421	173800	57692850	9790	9790	9790	9790	0
117	20250421	173700	57692850	9790	9790	9790	9790	0
118	20250421	173600	57692850	9790	9790	9790	9790	0
119	20250421	173500	57692850	9790	9790	9790	9790	0
120	20250421	173400	57692850	9790	9790	9790	9790	0
121	20250421	173300	57692850	9790	9790	9790	9790	0
122	20250421	173200	57692850	9790	9790	9790	9790	566
123	20250421	173100	57692850	9790	9790	9790	9790	0
124	20250421	173000	57692850	9790	9790	9790	9790	0
125	20250421	172900	57692850	9790	9790	9790	9790	0
126	20250421	172800	57692850	9790	9790	9790	9790	0
127	20250421	172700	57692850	9790	9790	9790	9790	0
128	20250421	172600	57692850	9790	9790	9790	9790	0
129	20250421	172500	57692850	9790	9790	9790	9790	0
130	20250421	172400	57692850	9790	9790	9790	9790	0
131	20250421	172300	57692850	9790	9790	9790	9790	0
132	20250421	172200	57692850	9790	9790	9790	9790	0
133	20250421	172100	57692850	9790	9790	9790	9790	0
134	20250421	172000	57692850	9790	9790	9790	9790	0
135	20250421	171900	57692850	9790	9790	9790	9790	0
136	20250421	171800	57692850	9790	9790	9790	9790	0
137	20250421	171700	57692850	9790	9790	9790	9790	0
138	20250421	171600	57692850	9790	9790	9790	9790	0
139	20250421	171500	57692850	9790	9790	9790	9790	0
140	20250421	171400	57692850	9790	9790	9790	9790	0
141	20250421	171300	57692850	9790	9790	9790	9790	0
142	20250421	171200	57692850	9790	9790	9790	9790	0
143	20250421	171100	57692850	9790	9790	9790	9790	0
144	20250421	171000	57692850	9790	9790	9790	9790	0
145	20250421	170900	57692850	9790	9790	9790	9790	0
146	20250421	170800	57692850	9790	9790	9790	9790	0
147	20250421	170700	57692850	9790	9790	9790	9790	0
148	20250421	170600	57692850	9790	9790	9790	9790	0
149	20250421	170500	57692850	9790	9790	9790	9790	0
150	20250421	170400	57692850	9790	9790	9790	9790	0
151	20250421	170300	57692850	9790	9790	9790	9790	0
152	20250421	170200	57692850	9790	9790	9790	9790	566
153	20250421	170100	57692850	9790	9790	9790	9790	0
154	20250421	170000	57692850	9790	9790	9790	9790	0
155	20250421	165900	57692850	9790	9790	9790	9790	0
156	20250421	165800	57692850	9790	9790	9790	9790	0
157	20250421	165700	57692850	9790	9790	9790	9790	0
158	20250421	165600	57692850	9790	9790	9790	9790	0
159	20250421	165500	57692850	9790	9790	9790	9790	0
160	20250421	165400	57692850	9790	9790	9790	9790	0
161	20250421	165300	57692850	9790	9790	9790	9790	0
162	20250421	165200	57692850	9790	9790	9790	9790	0
163	20250421	165100	57692850	9790	9790	9790	9790	0
164	20250421	165000	57692850	9790	9790	9790	9790	0
165	20250421	164900	57692850	9790	9790	9790	9790	0
166	20250421	164800	57692850	9790	9790	9790	9790	0
167	20250421	164700	57692850	9790	9790	9790	9790	0
168	20250421	164600	57692850	9790	9790	9790	9790	0
169	20250421	164500	57692850	9790	9790	9790	9790	0
170	20250421	164400	57692850	9790	9790	9790	9790	0
171	20250421	164300	57692850	9790	9790	9790	9790	0
172	20250421	164200	57692850	9790	9790	9790	9790	0
173	20250421	164100	57692850	9790	9790	9790	9790	0
174	20250421	164000	57692850	9790	9790	9790	9790	0
175	20250421	163900	57692850	9790	9790	9790	9790	0
176	20250421	163800	57692850	9790	9790	9790	9790	0
177	20250421	163700	57692850	9790	9790	9790	9790	0
178	20250421	163600	57692850	9790	9790	9790	9790	0
179	20250421	163500	57692850	9790	9790	9790	9790	0
180	20250421	163400	57692850	9790	9790	9790	9790	0
181	20250421	163300	57692850	9790	9790	9790	9790	0
182	20250421	163200	57692850	9790	9790	9790	9790	566
183	20250421	163100	57692850	9790	9790	9790	9790	0
184	20250421	163000	57692850	9790	9790	9790	9790	0
185	20250421	162900	57692850	9790	9790	9790	9790	0
186	20250421	162800	57692850	9790	9790	9790	9790	0
187	20250421	162700	57692850	9790	9790	9790	9790	0
188	20250421	162600	57692850	9790	9790	9790	9790	0
189	20250421	162500	57692850	9790	9790	9790	9790	0
190	20250421	162400	57692850	9790	9790	9790	9790	0
191	20250421	162300	57692850	9790	9790	9790	9790	0
192	20250421	162200	57692850	9790	9790	9790	9790	0
193	20250421	162100	57692850	9790	9790	9790	9790	0
194	20250421	162000	57692850	9790	9790	9790	9790	0
195	20250421	161900	57692850	9790	9790	9790	9790	0
196	20250421	161800	57692850	9790	9790	9790	9790	0
197	20250421	161700	57692850	9790	9790	9790	9790	0
198	20250421	161600	57692850	9790	9790	9790	9790	0
199	20250421	161500	57692850	9790	9790	9790	9790	0
200	20250421	161400	57692850	9790	9790	9790	9790	0
201	20250421	161300	57692850	9790	9790	9790	9790	0
202	20250421	161200	57692850	9790	9790	9790	9790	0
203	20250421	161100	57692850	9790	9790	9790	9790	0
204	20250421	161000	57692850	9790	9790	9790	9790	0
205	20250421	160900	57692850	9790	9790	9790	9790	0
206	20250421	160800	57692850	9790	9790	9790	9790	0
207	20250421	160700	57692850	9790	9790	9790	9790	0
208	20250421	160600	57692850	9790	9790	9790	9790	0
209	20250421	160500	57692850	9790	9790	9790	9790	0
210	20250421	160400	57692850	9790	9790	9790	9790	0
211	20250421	160300	57692850	9790	9790	9790	9790	0
212	20250421	160200	57692850	9790	9790	9790	9790	566
213	20250421	160100	57692850	9790	9790	9790	9790	0
214	20250421	160000	57692850	9790	9790	9790	9790	0
215	20250421	155900	57692850	9790	9790	9790	9790	0
216	20250421	155800	57692850	9790	9790	9790	9790	0
217	20250421	155700	57692850	9790	9790	9790	9790	0
218	20250421	155600	57692850	9790	9790	9790	9790	0
219	20250421	155500	57692850	9790	9790	9790	9790	0
220	20250421	155400	57692850	9790	9790	9790	9790	0
221	20250421	155300	57692850	9790	9790	9790	9790	0
222	20250421	155200	57692850	9790	9790	9790	9790	0
223	20250421	155100	57692850	9790	9790	9790	9790	0
224	20250421	155000	57692850	9790	9790	9790	9790	0
225	20250421	154900	57692850	9790	9790	9790	9790	0
226	20250421	154800	57692850	9790	9790	9790	9790	0
227	20250421	154700	57692850	9790	9790	9790	9790	0
228	20250421	154600	57692850	9790	9790	9790	9790	0
229	20250421	154500	57692850	9790	9790	9790	9790	0
230	20250421	154400	57692850	9790	9790	9790	9790	0
231	20250421	154300	57692850	9790	9790	9790	9790	0
232	20250421	154200	57692850	9790	9790	9790	9790	0
233	20250421	154100	57692850	9790	9790	9790	9790	0
234	20250421	154000	57692850	9790	9790	9790	9790	0
235	20250421	153900	57692850	9790	9790	9790	9790	0
236	20250421	153800	57692850	9790	9790	9790	9790	0
237	20250421	153700	57692850	9790	9790	9790	9790	0
238	20250421	153600	57692850	9790	9790	9790	9790	0
239	20250421	153500	57692850	9790	9790	9790	9790	0
240	20250421	153400	57692850	9790	9790	9790	9790	0
241	20250421	153300	57692850	9790	9790	9790	9790	0
242	20250421	153200	57692850	9790	9790	9790	9790	566
243	20250421	153100	57692850	9790	9790	9790	9790	0
244	20250421	153000	57692850	9790	9790	9790	9790	566
245	20250421	152900	52151710	9790	9790	9790	9790	0
246	20250421	152800	52151710	9790	9790	9790	9790	0
247	20250421	152700	52151710	9790	9790	9790	9790	0
248	20250421	152600	52151710	9790	9790	9790	9790	0
249	20250421	152500	52151710	9790	9790	9790	9790	0
250	20250421	152400	52151710	9790	9790	9790	9790	0
251	20250421	152300	52151710	9790	9790	9790	9790	0
252	20250421	152200	52151710	9790	9790	9790	9790	0
253	20250421	152100	52151710	9790	9790	9790	9790	0
254	20250421	152000	52151710	9790	9790	9790	9790	0
255	20250421	151900	52151710	9790	9790	9790	9790	3
256	20250421	151800	52122340	9790	9790	9790	9790	2
257	20250421	151700	52102760	9790	9790	9790	9790	2
258	20250421	151600	52083180	9790	9790	9790	9790	1
259	20250421	151500	52073390	9790	9790	9790	9790	0
260	20250421	151400	52073390	9790	9780	9790	9780	1068
261	20250421	151300	41627270	9780	9780	9780	9780	0
262	20250421	151200	41627270	9780	9780	9780	9780	0
263	20250421	151100	41627270	9780	9780	9780	9780	0
264	20250421	151000	41627270	9780	9780	9780	9780	1
265	20250421	150900	41617490	9780	9780	9780	9780	0
266	20250421	150800	41617490	9780	9780	9780	9780	0
267	20250421	150700	41617490	9780	9780	9780	9780	0
268	20250421	150600	41617490	9780	9780	9780	9780	0
269	20250421	150500	41617490	9780	9780	9780	9780	0
270	20250421	150400	41617490	9780	9780	9780	9780	0
271	20250421	150300	41617490	9780	9780	9780	9780	0
272	20250421	150200	41617490	9780	9780	9780	9780	0
273	20250421	150100	41617490	9780	9760	9780	9750	48
274	20250421	150000	41149330	9780	9780	9780	9780	0
275	20250421	145900	41149330	9780	9770	9780	9770	46
276	20250421	145800	40699850	9770	9770	9770	9770	0
277	20250421	145700	40699850	9770	9770	9770	9770	0
278	20250421	145600	40699850	9770	9770	9770	9770	0
279	20250421	145500	40699850	9770	9770	9770	9770	0
280	20250421	145400	40699850	9770	9770	9770	9770	0
281	20250421	145300	40699850	9770	9770	9770	9770	0
282	20250421	145200	40699850	9770	9770	9770	9770	0
283	20250421	145100	40699850	9770	9770	9770	9770	2
284	20250421	145000	40680310	9760	9760	9760	9760	1
285	20250421	144900	40670550	9770	9770	9770	9770	0
286	20250421	144800	40670550	9770	9770	9770	9770	0
287	20250421	144700	40670550	9770	9770	9770	9770	0
288	20250421	144600	40670550	9770	9770	9770	9770	0
289	20250421	144500	40670550	9770	9770	9770	9770	0
290	20250421	144400	40670550	9770	9770	9770	9770	0
291	20250421	144300	40670550	9770	9770	9770	9770	5
292	20250421	144200	40621700	9770	9770	9770	9770	0
293	20250421	144100	40621700	9770	9770	9770	9770	0
294	20250421	144000	40621700	9770	9770	9770	9770	0
295	20250421	143900	40621700	9770	9770	9770	9770	1
296	20250421	143800	40611930	9770	9770	9770	9770	0
297	20250421	143700	40611930	9770	9770	9770	9770	0
298	20250421	143600	40611930	9770	9770	9770	9770	0
299	20250421	143500	40611930	9770	9770	9770	9770	0
300	20250421	143400	40611930	9770	9770	9770	9770	0
301	20250421	143300	40611930	9770	9770	9770	9770	0
302	20250421	143200	40611930	9770	9760	9770	9740	73
303	20250421	143100	39900050	9770	9770	9770	9770	0
304	20250421	143000	39900050	9770	9770	9770	9770	0
305	20250421	142900	39900050	9770	9770	9770	9770	1
306	20250421	142800	39890280	9770	9770	9770	9770	0
307	20250421	142700	39890280	9770	9770	9770	9770	2
308	20250421	142600	39870740	9760	9760	9760	9760	0
309	20250421	142500	39870740	9760	9760	9760	9760	0
310	20250421	142400	39870740	9760	9760	9760	9760	0
311	20250421	142300	39870740	9760	9760	9760	9760	0
312	20250421	142200	39870740	9760	9760	9760	9760	0
313	20250421	142100	39870740	9760	9760	9760	9760	0
314	20250421	142000	39870740	9760	9760	9760	9760	0
315	20250421	141900	39870740	9760	9760	9760	9760	0
316	20250421	141800	39870740	9760	9760	9760	9760	0
317	20250421	141700	39870740	9760	9760	9760	9760	0
318	20250421	141600	39870740	9760	9760	9760	9760	0
319	20250421	141500	39870740	9760	9760	9760	9760	0
320	20250421	141400	39870740	9760	9760	9760	9760	0
321	20250421	141300	39870740	9760	9760	9760	9760	0
322	20250421	141200	39870740	9760	9760	9760	9760	4
323	20250421	141100	39831700	9760	9760	9760	9760	0
324	20250421	141000	39831700	9760	9760	9760	9760	0
325	20250421	140900	39831700	9760	9760	9760	9760	0
326	20250421	140800	39831700	9760	9760	9760	9760	0
327	20250421	140700	39831700	9760	9760	9760	9760	5
328	20250421	140600	39782900	9770	9770	9770	9770	0
329	20250421	140500	39782900	9770	9770	9770	9770	0
330	20250421	140400	39782900	9770	9770	9770	9770	0
331	20250421	140300	39782900	9770	9770	9770	9770	0
332	20250421	140200	39782900	9770	9770	9770	9770	0
333	20250421	140100	39782900	9770	9770	9770	9770	1
334	20250421	140000	39773130	9770	9770	9770	9770	0
335	20250421	135900	39773130	9770	9770	9770	9770	0
336	20250421	135800	39773130	9770	9770	9770	9770	0
337	20250421	135700	39773130	9770	9770	9770	9770	1
338	20250421	135600	39763360	9780	9780	9780	9780	0
339	20250421	135500	39763360	9780	9780	9780	9780	0
340	20250421	135400	39763360	9780	9780	9780	9780	0
341	20250421	135300	39763360	9780	9780	9780	9780	0
342	20250421	135200	39763360	9780	9780	9780	9780	0
343	20250421	135100	39763360	9780	9780	9780	9780	0
344	20250421	135000	39763360	9780	9780	9780	9780	1
345	20250421	134900	39753580	9780	9780	9780	9780	0
346	20250421	134800	39753580	9780	9780	9780	9780	0
347	20250421	134700	39753580	9780	9780	9780	9780	0
348	20250421	134600	39753580	9780	9780	9780	9780	0
349	20250421	134500	39753580	9780	9780	9780	9780	0
350	20250421	134400	39753580	9780	9780	9780	9780	0
351	20250421	134300	39753580	9780	9780	9780	9780	0
352	20250421	134200	39753580	9780	9780	9780	9780	0
353	20250421	134100	39753580	9780	9780	9780	9780	0
354	20250421	134000	39753580	9780	9780	9780	9780	5
355	20250421	133900	39704680	9780	9780	9780	9780	0
356	20250421	133800	39704680	9780	9780	9780	9780	0
357	20250421	133700	39704680	9780	9780	9780	9780	0
358	20250421	133600	39704680	9780	9780	9780	9780	0
359	20250421	133500	39704680	9780	9780	9780	9780	0
360	20250421	133400	39704680	9780	9780	9780	9780	0
361	20250421	133300	39704680	9780	9780	9780	9780	0
362	20250421	133200	39704680	9780	9780	9780	9780	1
363	20250421	133100	39694900	9780	9780	9780	9780	0
364	20250421	133000	39694900	9780	9780	9780	9780	0
365	20250421	132900	39694900	9780	9780	9780	9780	0
366	20250421	132800	39694900	9780	9750	9780	9740	5
367	20250421	132700	39646110	9760	9760	9760	9760	0
368	20250421	132600	39646110	9760	9770	9770	9760	10
369	20250421	132500	39548490	9770	9770	9770	9770	0
370	20250421	132400	39548490	9770	9770	9770	9770	0
371	20250421	132300	39548490	9770	9770	9770	9770	0
372	20250421	132200	39548490	9770	9770	9770	9770	0
373	20250421	132100	39548490	9770	9780	9780	9770	3
374	20250421	132000	39519160	9770	9770	9770	9770	0
375	20250421	131900	39519160	9770	9770	9770	9770	0
376	20250421	131800	39519160	9770	9770	9770	9770	0
377	20250421	131700	39519160	9770	9780	9780	9770	4
378	20250421	131600	39480070	9780	9780	9780	9780	0
379	20250421	131500	39480070	9780	9780	9780	9780	0
380	20250421	131400	39480070	9780	9780	9780	9780	0
381	20250421	131300	39480070	9780	9780	9780	9780	0
382	20250421	131200	39480070	9780	9780	9780	9780	2
383	20250421	131100	39460510	9730	9730	9730	9730	0
384	20250421	131000	39460510	9730	9730	9730	9730	0
385	20250421	130900	39460510	9730	9730	9730	9730	0
386	20250421	130800	39460510	9730	9730	9730	9730	0
387	20250421	130700	39460510	9730	9730	9730	9730	0
388	20250421	130600	39460510	9730	9730	9730	9730	0
389	20250421	130500	39460510	9730	9730	9730	9730	0
390	20250421	130400	39460510	9730	9730	9730	9730	0
391	20250421	130300	39460510	9730	9730	9730	9730	0
392	20250421	130200	39460510	9730	9730	9730	9730	0
393	20250421	130100	39460510	9730	9730	9730	9730	0
394	20250421	130000	39460510	9730	9730	9730	9730	0
395	20250421	125900	39460510	9730	9730	9730	9730	0
396	20250421	125800	39460510	9730	9730	9730	9730	0
397	20250421	125700	39460510	9730	9730	9730	9730	0
398	20250421	125600	39460510	9730	9730	9730	9730	10
399	20250421	125500	39363210	9740	9740	9740	9740	75
400	20250421	125400	38632710	9750	9750	9750	9750	0
401	20250421	125300	38632710	9750	9750	9750	9750	0
402	20250421	125200	38632710	9750	9750	9750	9750	21
403	20250421	125100	38427960	9750	9760	9760	9750	36
404	20250421	125000	38076920	9780	9780	9780	9780	0
405	20250421	124900	38076920	9780	9780	9780	9780	0
406	20250421	124800	38076920	9780	9780	9780	9780	0
407	20250421	124700	38076920	9780	9760	9780	9760	557
408	20250421	124600	32639460	9760	9760	9760	9760	1
409	20250421	124500	32629700	9760	9760	9760	9760	0
410	20250421	124400	32629700	9760	9760	9760	9760	0
411	20250421	124300	32629700	9760	9760	9760	9760	2
412	20250421	124200	32610180	9760	9760	9760	9760	0
413	20250421	124100	32610180	9760	9760	9760	9760	1
414	20250421	124000	32600420	9750	9750	9750	9750	0
415	20250421	123900	32600420	9750	9750	9750	9750	3
416	20250421	123800	32571170	9760	9760	9760	9760	0
417	20250421	123700	32571170	9760	9760	9760	9760	1
418	20250421	123600	32561410	9760	9760	9760	9760	0
419	20250421	123500	32561410	9760	9760	9760	9760	0
420	20250421	123400	32561410	9760	9760	9760	9760	0
421	20250421	123300	32561410	9760	9760	9760	9760	0
422	20250421	123200	32561410	9760	9760	9760	9760	1
423	20250421	123100	32551650	9760	9760	9760	9760	0
424	20250421	123000	32551650	9760	9760	9760	9760	0
425	20250421	122900	32551650	9760	9760	9760	9760	0
426	20250421	122800	32551650	9760	9760	9760	9760	0
427	20250421	122700	32551650	9760	9760	9760	9760	1
428	20250421	122600	32541890	9760	9760	9760	9760	2
429	20250421	122500	32522370	9750	9750	9750	9750	0
430	20250421	122400	32522370	9750	9750	9750	9750	0
431	20250421	122300	32522370	9750	9750	9750	9750	0
432	20250421	122200	32522370	9750	9750	9750	9750	2
433	20250421	122100	32502870	9750	9750	9750	9750	1
434	20250421	122000	32493120	9750	9750	9750	9750	0
435	20250421	121900	32493120	9750	9750	9750	9750	0
436	20250421	121800	32493120	9750	9750	9750	9750	0
437	20250421	121700	32493120	9750	9750	9750	9750	0
438	20250421	121600	32493120	9750	9750	9750	9750	0
439	20250421	121500	32493120	9750	9750	9750	9750	0
440	20250421	121400	32493120	9750	9750	9750	9750	0
441	20250421	121300	32493120	9750	9750	9750	9750	0
442	20250421	121200	32493120	9750	9750	9750	9750	0
443	20250421	121100	32493120	9750	9750	9750	9750	0
444	20250421	121000	32493120	9750	9750	9750	9750	0
445	20250421	120900	32493120	9750	9750	9750	9750	0
446	20250421	120800	32493120	9750	9750	9750	9750	0
447	20250421	120700	32493120	9750	9750	9750	9750	0
448	20250421	120600	32493120	9750	9750	9750	9750	3
449	20250421	120500	32463870	9760	9760	9760	9760	0
450	20250421	120400	32463870	9760	9760	9760	9760	0
451	20250421	120300	32463870	9760	9760	9760	9760	7
452	20250421	120200	32395550	9750	9750	9750	9750	0
453	20250421	120100	32395550	9750	9750	9750	9750	0
454	20250421	120000	32395550	9750	9750	9750	9750	127
455	20250421	115900	31157300	9760	9760	9760	9760	1
456	20250421	115800	31147540	9750	9750	9750	9750	0
457	20250421	115700	31147540	9750	9760	9760	9750	6
458	20250421	115600	31089000	9750	9750	9750	9750	0
459	20250421	115500	31089000	9750	9750	9750	9750	0
460	20250421	115400	31089000	9750	9750	9750	9750	0
461	20250421	115300	31089000	9750	9750	9750	9750	0
462	20250421	115200	31089000	9750	9750	9750	9750	0
463	20250421	115100	31089000	9750	9750	9750	9750	0
464	20250421	115000	31089000	9750	9750	9750	9750	0
465	20250421	114900	31089000	9750	9750	9750	9750	9
466	20250421	114800	31001250	9760	9760	9760	9760	0
467	20250421	114700	31001250	9760	9760	9760	9760	0
468	20250421	114600	31001250	9760	9760	9760	9760	0
469	20250421	114500	31001250	9760	9760	9760	9760	0
470	20250421	114400	31001250	9760	9760	9760	9760	1
471	20250421	114300	30991490	9760	9760	9760	9760	0
472	20250421	114200	30991490	9760	9760	9760	9760	0
473	20250421	114100	30991490	9760	9760	9760	9760	0
474	20250421	114000	30991490	9760	9760	9760	9760	0
475	20250421	113900	30991490	9760	9760	9760	9760	0
476	20250421	113800	30991490	9760	9760	9760	9760	0
477	20250421	113700	30991490	9760	9760	9760	9760	0
478	20250421	113600	30991490	9760	9760	9760	9760	0
479	20250421	113500	30991490	9760	9760	9760	9760	0
480	20250421	113400	30991490	9760	9760	9760	9760	0
481	20250421	113300	30991490	9760	9760	9760	9760	0
482	20250421	113200	30991490	9760	9760	9760	9760	32
483	20250421	113100	30679170	9770	9770	9770	9770	0
484	20250421	113000	30679170	9770	9770	9770	9770	2
485	20250421	112900	30659630	9780	9780	9780	9780	0
486	20250421	112800	30659630	9780	9780	9780	9780	1
487	20250421	112700	30649850	9780	9780	9780	9780	0
488	20250421	112600	30649850	9780	9780	9780	9780	0
489	20250421	112500	30649850	9780	9780	9780	9780	0
490	20250421	112400	30649850	9780	9780	9780	9780	1
491	20250421	112300	30640070	9780	9780	9780	9780	0
492	20250421	112200	30640070	9780	9780	9780	9780	0
493	20250421	112100	30640070	9780	9780	9780	9780	0
494	20250421	112000	30640070	9780	9780	9780	9780	0
495	20250421	111900	30640070	9780	9780	9780	9780	0
496	20250421	111800	30640070	9780	9780	9780	9780	0
497	20250421	111700	30640070	9780	9780	9780	9780	0
498	20250421	111600	30640070	9780	9780	9780	9780	0
499	20250421	111500	30640070	9780	9770	9780	9760	58
500	20250421	111400	30073890	9770	9770	9770	9770	0
501	20250421	111300	30073890	9770	9770	9770	9770	0
502	20250421	111200	30073890	9770	9770	9770	9770	0
503	20250421	111100	30073890	9770	9770	9770	9770	0
504	20250421	111000	30073890	9770	9770	9770	9770	0
505	20250421	110900	30073890	9770	9770	9770	9770	0
506	20250421	110800	30073890	9770	9770	9770	9770	2
507	20250421	110700	30054350	9770	9770	9770	9770	0
508	20250421	110600	30054350	9770	9770	9770	9770	0
509	20250421	110500	30054350	9770	9770	9770	9770	0
510	20250421	110400	30054350	9770	9770	9770	9770	0
511	20250421	110300	30054350	9770	9770	9770	9770	0
512	20250421	110200	30054350	9770	9770	9770	9770	0
513	20250421	110100	30054350	9770	9770	9770	9770	0
514	20250421	110000	30054350	9770	9770	9770	9770	2
515	20250421	105900	30034810	9780	9780	9780	9780	0
516	20250421	105800	30034810	9780	9780	9780	9780	1
517	20250421	105700	30025030	9780	9780	9780	9780	0
518	20250421	105600	30025030	9780	9780	9780	9780	0
519	20250421	105500	30025030	9780	9780	9780	9780	0
520	20250421	105400	30025030	9780	9780	9780	9780	0
521	20250421	105300	30025030	9780	9770	9780	9770	118
522	20250421	105200	28872050	9780	9780	9780	9780	0
523	20250421	105100	28872050	9780	9780	9780	9780	1
524	20250421	105000	28862270	9780	9780	9780	9780	0
525	20250421	104900	28862270	9780	9780	9780	9780	0
526	20250421	104800	28862270	9780	9780	9780	9780	0
527	20250421	104700	28862270	9780	9780	9780	9780	1
528	20250421	104600	28852490	9780	9780	9780	9780	0
529	20250421	104500	28852490	9780	9780	9780	9780	0
530	20250421	104400	28852490	9780	9780	9780	9780	2
531	20250421	104300	28832930	9780	9780	9780	9780	0
532	20250421	104200	28832930	9780	9780	9780	9780	2
533	20250421	104100	28813370	9780	9780	9780	9780	1
534	20250421	104000	28803590	9780	9770	9780	9770	40
535	20250421	103900	28412740	9780	9780	9780	9780	0
536	20250421	103800	28412740	9780	9780	9780	9780	0
537	20250421	103700	28412740	9780	9780	9780	9780	0
538	20250421	103600	28412740	9780	9780	9780	9780	1
539	20250421	103500	28402960	9790	9790	9790	9790	0
540	20250421	103400	28402960	9790	9790	9790	9790	1
541	20250421	103300	28393170	9780	9780	9780	9780	0
542	20250421	103200	28393170	9780	9780	9780	9780	0
543	20250421	103100	28393170	9780	9780	9780	9780	0
544	20250421	103000	28393170	9780	9780	9780	9780	1
545	20250421	102900	28383390	9790	9790	9790	9790	122
546	20250421	102800	27189010	9790	9790	9790	9790	1
547	20250421	102700	27179220	9790	9790	9790	9790	1
548	20250421	102600	27169430	9780	9780	9780	9780	0
549	20250421	102500	27169430	9780	9780	9780	9780	0
550	20250421	102400	27169430	9780	9780	9780	9780	1
551	20250421	102300	27159650	9790	9790	9790	9790	1
552	20250421	102200	27149860	9790	9790	9790	9790	0
553	20250421	102100	27149860	9790	9790	9790	9790	1
554	20250421	102000	27140070	9790	9790	9790	9790	1
555	20250421	101900	27130280	9790	9790	9790	9790	0
556	20250421	101800	27130280	9790	9790	9790	9790	0
557	20250421	101700	27130280	9790	9790	9790	9790	1
558	20250421	101600	27120490	9790	9790	9790	9790	0
559	20250421	101500	27120490	9790	9790	9790	9790	2
560	20250421	101400	27100910	9790	9790	9790	9790	1
561	20250421	101300	27091120	9790	9790	9790	9790	0
562	20250421	101200	27091120	9790	9790	9790	9790	1
563	20250421	101100	27081330	9790	9790	9790	9790	1
564	20250421	101000	27071540	9790	9790	9790	9790	0
565	20250421	100900	27071540	9790	9790	9790	9790	0
566	20250421	100800	27071540	9790	9790	9790	9790	56
567	20250421	100700	26523300	9790	9790	9790	9790	0
568	20250421	100600	26523300	9790	9790	9790	9790	0
569	20250421	100500	26523300	9790	9790	9790	9790	2
570	20250421	100400	26503720	9790	9790	9790	9790	0
571	20250421	100300	26503720	9790	9790	9790	9790	3
572	20250421	100200	26474350	9790	9760	9790	9760	73
573	20250421	100100	25760300	9760	9760	9760	9760	0
574	20250421	100000	25760300	9760	9770	9770	9760	2
575	20250421	095900	25740770	9770	9770	9770	9770	0
576	20250421	095800	25740770	9770	9770	9770	9770	1
577	20250421	095700	25731000	9780	9780	9780	9780	0
578	20250421	095600	25731000	9780	9780	9780	9780	1
579	20250421	095500	25721220	9780	9780	9780	9780	0
580	20250421	095400	25721220	9780	9780	9780	9780	3
581	20250421	095300	25691880	9780	9780	9780	9780	0
582	20250421	095200	25691880	9780	9780	9780	9780	0
583	20250421	095100	25691880	9780	9780	9780	9780	3
584	20250421	095000	25662540	9780	9780	9780	9780	6
585	20250421	094900	25603860	9780	9780	9780	9780	0
586	20250421	094800	25603860	9780	9770	9780	9770	23
587	20250421	094700	25379120	9770	9770	9770	9770	0
588	20250421	094600	25379120	9770	9770	9770	9770	1
589	20250421	094500	25369350	9770	9770	9770	9770	0
590	20250421	094400	25369350	9770	9770	9770	9770	0
591	20250421	094300	25369350	9770	9760	9770	9760	6
592	20250421	094200	25310750	9760	9760	9760	9760	0
593	20250421	094100	25310750	9760	9760	9760	9760	2
594	20250421	094000	25291230	9760	9760	9760	9760	0
595	20250421	093900	25291230	9760	9760	9760	9760	0
596	20250421	093800	25291230	9760	9760	9760	9760	11
597	20250421	093700	25183870	9760	9760	9760	9760	0
598	20250421	093600	25183870	9760	9760	9760	9760	4
599	20250421	093500	25144830	9760	9760	9760	9760	0
600	20250421	093400	25144830	9760	9750	9760	9750	131
601	20250421	093300	23867570	9750	9750	9750	9750	0
602	20250421	093200	23867570	9750	9750	9750	9750	0
603	20250421	093100	23867570	9750	9750	9750	9750	0
604	20250421	093000	23867570	9750	9750	9760	9750	25
605	20250421	092900	23623810	9760	9760	9760	9760	0
606	20250421	092800	23623810	9760	9760	9760	9760	0
607	20250421	092700	23623810	9760	9760	9760	9760	0
608	20250421	092600	23623810	9760	9760	9760	9760	55
609	20250421	092500	23087010	9760	9760	9760	9760	0
610	20250421	092400	23087010	9760	9760	9760	9760	2
611	20250421	092300	23067490	9770	9770	9770	9770	0
612	20250421	092200	23067490	9770	9770	9770	9770	386
613	20250421	092100	19296270	9770	9780	9780	9770	297
614	20250421	092000	16394570	9770	9770	9770	9770	0
615	20250421	091900	16394570	9770	9770	9770	9770	0
616	20250421	091800	16394570	9770	9770	9770	9770	0
617	20250421	091700	16394570	9770	9780	9780	9770	170
618	20250421	091600	14733590	9760	9760	9760	9760	0
619	20250421	091500	14733590	9760	9770	9770	9760	77
620	20250421	091400	13982060	9760	9760	9760	9760	0
621	20250421	091300	13982060	9760	9760	9760	9760	0
622	20250421	091200	13982060	9760	9760	9760	9760	0
623	20250421	091100	13982060	9760	9760	9760	9760	0
624	20250421	091000	13982060	9760	9760	9760	9760	0
625	20250421	090900	13982060	9760	9760	9760	9760	0
626	20250421	090800	13982060	9760	9770	9770	9760	110
627	20250421	090700	12908410	9760	9760	9760	9760	8
628	20250421	090600	12830330	9760	9770	9770	9760	971
629	20250421	090500	3343840	9790	9790	9790	9790	0
630	20250421	090400	3343840	9790	9790	9790	9790	1
631	20250421	090300	3334050	9780	9780	9780	9780	247
632	20250421	090200	918390	9780	9780	9780	9780	0
633	20250421	090100	918390	9780	9780	9780	9780	1
634	20250421	090000	908610	9770	9770	9770	9770	93