KissMeData/079960/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193600	217739265	19930	19930	19930	19930	25
3	20250421	193500	217739265	19930	19930	19930	19930	0
4	20250421	193400	217739265	19930	19930	19930	19930	0
5	20250421	193300	217739265	19930	19930	19930	19930	0
6	20250421	193200	217739265	19930	19930	19930	19930	0
7	20250421	193100	217739265	19930	19930	19930	19930	0
8	20250421	193000	217739265	19930	19930	19930	19930	0
9	20250421	192900	217739265	19930	19930	19930	19930	0
10	20250421	192800	217739265	19930	19930	19930	19930	0
11	20250421	192700	217739265	19930	19930	19930	19930	0
12	20250421	192600	217739265	19930	19930	19930	19930	0
13	20250421	192500	217739265	19930	19930	19930	19930	0
14	20250421	192400	217739265	19930	19930	19930	19930	0
15	20250421	192300	217739265	19930	19930	19930	19930	0
16	20250421	192200	217739265	19930	19930	19930	19930	0
17	20250421	192100	217739265	19930	19930	19930	19930	0
18	20250421	192000	217739265	19930	19930	19930	19930	0
19	20250421	191900	217739265	19930	19930	19930	19930	0
20	20250421	191800	217739265	19930	19930	19930	19930	0
21	20250421	191700	217739265	19930	19930	19930	19930	0
22	20250421	191600	217739265	19930	19930	19930	19930	0
23	20250421	191500	217739265	19930	19930	19930	19930	0
24	20250421	191400	217739265	19930	19930	19930	19930	0
25	20250421	191300	217739265	19930	19930	19930	19930	0
26	20250421	191200	217739265	19930	19930	19930	19930	0
27	20250421	191100	217739265	19930	19930	19930	19930	0
28	20250421	191000	217739265	19930	19930	19930	19930	0
29	20250421	190900	217739265	19930	19930	19930	19930	0
30	20250421	190800	217739265	19930	19930	19930	19930	0
31	20250421	190700	217739265	19930	19930	19930	19930	0
32	20250421	190600	217739265	19930	19930	19930	19930	25
33	20250421	190500	217739265	19930	19930	19930	19930	0
34	20250421	190400	217739265	19930	19930	19930	19930	0
35	20250421	190300	217739265	19930	19930	19930	19930	0
36	20250421	190200	217739265	19930	19930	19930	19930	0
37	20250421	190100	217739265	19930	19930	19930	19930	0
38	20250421	190000	217739265	19930	19930	19930	19930	0
39	20250421	185900	217739265	19930	19930	19930	19930	0
40	20250421	185800	217739265	19930	19930	19930	19930	0
41	20250421	185700	217739265	19930	19930	19930	19930	0
42	20250421	185600	217739265	19930	19930	19930	19930	0
43	20250421	185500	217739265	19930	19930	19930	19930	0
44	20250421	185400	217739265	19930	19930	19930	19930	0
45	20250421	185300	217739265	19930	19930	19930	19930	0
46	20250421	185200	217739265	19930	19930	19930	19930	0
47	20250421	185100	217739265	19930	19930	19930	19930	0
48	20250421	185000	217739265	19930	19930	19930	19930	0
49	20250421	184900	217739265	19930	19930	19930	19930	0
50	20250421	184800	217739265	19930	19930	19930	19930	0
51	20250421	184700	217739265	19930	19930	19930	19930	0
52	20250421	184600	217739265	19930	19930	19930	19930	0
53	20250421	184500	217739265	19930	19930	19930	19930	0
54	20250421	184400	217739265	19930	19930	19930	19930	0
55	20250421	184300	217739265	19930	19930	19930	19930	0
56	20250421	184200	217739265	19930	19930	19930	19930	0
57	20250421	184100	217739265	19930	19930	19930	19930	0
58	20250421	184000	217739265	19930	19930	19930	19930	0
59	20250421	183900	217739265	19930	19930	19930	19930	0
60	20250421	183800	217739265	19930	19930	19930	19930	0
61	20250421	183700	217739265	19930	19930	19930	19930	0
62	20250421	183600	217739265	19930	19930	19930	19930	25
63	20250421	183500	217739265	19930	19930	19930	19930	0
64	20250421	183400	217739265	19930	19930	19930	19930	0
65	20250421	183300	217739265	19930	19930	19930	19930	0
66	20250421	183200	217739265	19930	19930	19930	19930	0
67	20250421	183100	217739265	19930	19930	19930	19930	0
68	20250421	183000	217739265	19930	19930	19930	19930	0
69	20250421	182900	217739265	19930	19930	19930	19930	0
70	20250421	182800	217739265	19930	19930	19930	19930	0
71	20250421	182700	217739265	19930	19930	19930	19930	0
72	20250421	182600	217739265	19930	19930	19930	19930	0
73	20250421	182500	217739265	19930	19930	19930	19930	0
74	20250421	182400	217739265	19930	19930	19930	19930	0
75	20250421	182300	217739265	19930	19930	19930	19930	0
76	20250421	182200	217739265	19930	19930	19930	19930	0
77	20250421	182100	217739265	19930	19930	19930	19930	0
78	20250421	182000	217739265	19930	19930	19930	19930	0
79	20250421	181900	217739265	19930	19930	19930	19930	0
80	20250421	181800	217739265	19930	19930	19930	19930	0
81	20250421	181700	217739265	19930	19930	19930	19930	0
82	20250421	181600	217739265	19930	19930	19930	19930	0
83	20250421	181500	217739265	19930	19930	19930	19930	0
84	20250421	181400	217739265	19930	19930	19930	19930	0
85	20250421	181300	217739265	19930	19930	19930	19930	0
86	20250421	181200	217739265	19930	19930	19930	19930	0
87	20250421	181100	217739265	19930	19930	19930	19930	0
88	20250421	181000	217739265	19930	19930	19930	19930	0
89	20250421	180900	217739265	19930	19930	19930	19930	0
90	20250421	180800	217739265	19930	19930	19930	19930	0
91	20250421	180700	217739265	19930	19930	19930	19930	0
92	20250421	180600	217739265	19930	19930	19930	19930	25
93	20250421	180500	217739265	19930	19930	19930	19930	0
94	20250421	180400	217739265	19930	19930	19930	19930	0
95	20250421	180300	217739265	19930	19930	19930	19930	0
96	20250421	180200	217739265	19930	19930	19930	19930	0
97	20250421	180100	217739265	19930	19930	19930	19930	0
98	20250421	180000	217739265	19930	19930	19930	19930	0
99	20250421	175900	217739265	19930	19930	19930	19930	0
100	20250421	175800	217739265	19930	19930	19930	19930	0
101	20250421	175700	217739265	19930	19930	19930	19930	0
102	20250421	175600	217739265	19930	19930	19930	19930	0
103	20250421	175500	217739265	19930	19930	19930	19930	0
104	20250421	175400	217739265	19930	19930	19930	19930	0
105	20250421	175300	217739265	19930	19930	19930	19930	0
106	20250421	175200	217739265	19930	19930	19930	19930	0
107	20250421	175100	217739265	19930	19930	19930	19930	0
108	20250421	175000	217739265	19930	19930	19930	19930	0
109	20250421	174900	217739265	19930	19930	19930	19930	0
110	20250421	174800	217739265	19930	19930	19930	19930	0
111	20250421	174700	217739265	19930	19930	19930	19930	0
112	20250421	174600	217739265	19930	19930	19930	19930	0
113	20250421	174500	217739265	19930	19930	19930	19930	0
114	20250421	174400	217739265	19930	19930	19930	19930	0
115	20250421	174300	217739265	19930	19930	19930	19930	0
116	20250421	174200	217739265	19930	19930	19930	19930	0
117	20250421	174100	217739265	19930	19930	19930	19930	0
118	20250421	174000	217739265	19930	19930	19930	19930	0
119	20250421	173900	217739265	19930	19930	19930	19930	0
120	20250421	173800	217739265	19930	19930	19930	19930	0
121	20250421	173700	217739265	19930	19930	19930	19930	0
122	20250421	173600	217739265	19930	19930	19930	19930	25
123	20250421	173500	217739265	19930	19930	19930	19930	0
124	20250421	173400	217739265	19930	19930	19930	19930	0
125	20250421	173300	217739265	19930	19930	19930	19930	0
126	20250421	173200	217739265	19930	19930	19930	19930	0
127	20250421	173100	217739265	19930	19930	19930	19930	0
128	20250421	173000	217739265	19930	19930	19930	19930	0
129	20250421	172900	217739265	19930	19930	19930	19930	0
130	20250421	172800	217739265	19930	19930	19930	19930	0
131	20250421	172700	217739265	19930	19930	19930	19930	0
132	20250421	172600	217739265	19930	19930	19930	19930	0
133	20250421	172500	217739265	19930	19930	19930	19930	0
134	20250421	172400	217739265	19930	19930	19930	19930	0
135	20250421	172300	217739265	19930	19930	19930	19930	0
136	20250421	172200	217739265	19930	19930	19930	19930	0
137	20250421	172100	217739265	19930	19930	19930	19930	0
138	20250421	172000	217739265	19930	19930	19930	19930	0
139	20250421	171900	217739265	19930	19930	19930	19930	0
140	20250421	171800	217739265	19930	19930	19930	19930	0
141	20250421	171700	217739265	19930	19930	19930	19930	0
142	20250421	171600	217739265	19930	19930	19930	19930	0
143	20250421	171500	217739265	19930	19930	19930	19930	0
144	20250421	171400	217739265	19930	19930	19930	19930	0
145	20250421	171300	217739265	19930	19930	19930	19930	0
146	20250421	171200	217739265	19930	19930	19930	19930	0
147	20250421	171100	217739265	19930	19930	19930	19930	0
148	20250421	171000	217739265	19930	19930	19930	19930	0
149	20250421	170900	217739265	19930	19930	19930	19930	0
150	20250421	170800	217739265	19930	19930	19930	19930	0
151	20250421	170700	217739265	19930	19930	19930	19930	0
152	20250421	170600	217739265	19930	19930	19930	19930	25
153	20250421	170500	217739265	19930	19930	19930	19930	0
154	20250421	170400	217739265	19930	19930	19930	19930	0
155	20250421	170300	217739265	19930	19930	19930	19930	0
156	20250421	170200	217739265	19930	19930	19930	19930	0
157	20250421	170100	217739265	19930	19930	19930	19930	0
158	20250421	170000	217739265	19930	19930	19930	19930	0
159	20250421	165900	217739265	19930	19930	19930	19930	0
160	20250421	165800	217739265	19930	19930	19930	19930	0
161	20250421	165700	217739265	19930	19930	19930	19930	0
162	20250421	165600	217739265	19930	19930	19930	19930	0
163	20250421	165500	217739265	19930	19930	19930	19930	0
164	20250421	165400	217739265	19930	19930	19930	19930	0
165	20250421	165300	217739265	19930	19930	19930	19930	0
166	20250421	165200	217739265	19930	19930	19930	19930	0
167	20250421	165100	217739265	19930	19930	19930	19930	0
168	20250421	165000	217739265	19930	19930	19930	19930	0
169	20250421	164900	217739265	19930	19930	19930	19930	0
170	20250421	164800	217739265	19930	19930	19930	19930	0
171	20250421	164700	217739265	19930	19930	19930	19930	0
172	20250421	164600	217739265	19930	19930	19930	19930	0
173	20250421	164500	217739265	19930	19930	19930	19930	0
174	20250421	164400	217739265	19930	19930	19930	19930	0
175	20250421	164300	217739265	19930	19930	19930	19930	0
176	20250421	164200	217739265	19930	19930	19930	19930	0
177	20250421	164100	217739265	19930	19930	19930	19930	0
178	20250421	164000	217739265	19930	19930	19930	19930	0
179	20250421	163900	217739265	19930	19930	19930	19930	0
180	20250421	163800	217739265	19930	19930	19930	19930	0
181	20250421	163700	217739265	19930	19930	19930	19930	0
182	20250421	163600	217739265	19930	19930	19930	19930	25
183	20250421	163500	217739265	19930	19930	19930	19930	0
184	20250421	163400	217739265	19930	19930	19930	19930	0
185	20250421	163300	217739265	19930	19930	19930	19930	0
186	20250421	163200	217739265	19930	19930	19930	19930	0
187	20250421	163100	217739265	19930	19930	19930	19930	0
188	20250421	163000	217739265	19930	19930	19930	19930	0
189	20250421	162900	217739265	19930	19930	19930	19930	0
190	20250421	162800	217739265	19930	19930	19930	19930	0
191	20250421	162700	217739265	19930	19930	19930	19930	0
192	20250421	162600	217739265	19930	19930	19930	19930	0
193	20250421	162500	217739265	19930	19930	19930	19930	0
194	20250421	162400	217739265	19930	19930	19930	19930	0
195	20250421	162300	217739265	19930	19930	19930	19930	0
196	20250421	162200	217739265	19930	19930	19930	19930	0
197	20250421	162100	217739265	19930	19930	19930	19930	0
198	20250421	162000	217739265	19930	19930	19930	19930	0
199	20250421	161900	217739265	19930	19930	19930	19930	0
200	20250421	161800	217739265	19930	19930	19930	19930	0
201	20250421	161700	217739265	19930	19930	19930	19930	0
202	20250421	161600	217739265	19930	19930	19930	19930	0
203	20250421	161500	217739265	19930	19930	19930	19930	0
204	20250421	161400	217739265	19930	19930	19930	19930	0
205	20250421	161300	217739265	19930	19930	19930	19930	0
206	20250421	161200	217739265	19930	19930	19930	19930	0
207	20250421	161100	217739265	19930	19930	19930	19930	0
208	20250421	161000	217739265	19930	19930	19930	19930	0
209	20250421	160900	217739265	19930	19930	19930	19930	0
210	20250421	160800	217739265	19930	19930	19930	19930	0
211	20250421	160700	217739265	19930	19930	19930	19930	0
212	20250421	160600	217739265	19930	19930	19930	19930	25
213	20250421	160500	217739265	19930	19930	19930	19930	0
214	20250421	160400	217739265	19930	19930	19930	19930	0
215	20250421	160300	217739265	19930	19930	19930	19930	0
216	20250421	160200	217739265	19930	19930	19930	19930	0
217	20250421	160100	217739265	19930	19930	19930	19930	0
218	20250421	160000	217739265	19930	19930	19930	19930	0
219	20250421	155900	217739265	19930	19930	19930	19930	0
220	20250421	155800	217739265	19930	19930	19930	19930	0
221	20250421	155700	217739265	19930	19930	19930	19930	0
222	20250421	155600	217739265	19930	19930	19930	19930	0
223	20250421	155500	217739265	19930	19930	19930	19930	0
224	20250421	155400	217739265	19930	19930	19930	19930	0
225	20250421	155300	217739265	19930	19930	19930	19930	0
226	20250421	155200	217739265	19930	19930	19930	19930	0
227	20250421	155100	217739265	19930	19930	19930	19930	0
228	20250421	155000	217739265	19930	19930	19930	19930	0
229	20250421	154900	217739265	19930	19930	19930	19930	0
230	20250421	154800	217739265	19930	19930	19930	19930	0
231	20250421	154700	217739265	19930	19930	19930	19930	0
232	20250421	154600	217739265	19930	19930	19930	19930	0
233	20250421	154500	217739265	19930	19930	19930	19930	0
234	20250421	154400	217739265	19930	19930	19930	19930	0
235	20250421	154300	217739265	19930	19930	19930	19930	0
236	20250421	154200	217739265	19930	19930	19930	19930	0
237	20250421	154100	217739265	19930	19930	19930	19930	0
238	20250421	154000	217739265	19930	19930	19930	19930	0
239	20250421	153900	217739265	19930	19930	19930	19930	0
240	20250421	153800	217739265	19930	19930	19930	19930	0
241	20250421	153700	217739265	19930	19930	19930	19930	0
242	20250421	153600	217739265	19930	19930	19930	19930	25
243	20250421	153500	217739265	19930	19930	19930	19930	0
244	20250421	153400	217739265	19930	19930	19930	19930	0
245	20250421	153300	217739265	19930	19930	19930	19930	0
246	20250421	153200	217739265	19930	19930	19930	19930	0
247	20250421	153100	217739265	19930	19930	19930	19930	0
248	20250421	153000	217739265	19930	19930	19930	19930	25
249	20250421	152900	217241015	19950	19950	19950	19950	0
250	20250421	152800	217241015	19950	19950	19950	19950	0
251	20250421	152700	217241015	19950	19950	19950	19950	0
252	20250421	152600	217241015	19950	19950	19950	19950	0
253	20250421	152500	217241015	19950	19950	19950	19950	0
254	20250421	152400	217241015	19950	19950	19950	19950	0
255	20250421	152300	217241015	19950	19950	19950	19950	0
256	20250421	152200	217241015	19950	19950	19950	19950	0
257	20250421	152100	217241015	19950	19950	19950	19950	0
258	20250421	152000	217241015	19950	19950	19950	19950	0
259	20250421	151900	217241015	19950	19950	19950	19950	0
260	20250421	151800	217241015	19950	19950	19950	19950	0
261	20250421	151700	217241015	19950	19950	19950	19950	0
262	20250421	151600	217241015	19950	19950	19950	19950	0
263	20250421	151500	217241015	19950	19900	19950	19900	5
264	20250421	151400	217141315	19950	19950	19950	19950	1
265	20250421	151300	217121365	19950	19950	19950	19950	2
266	20250421	151200	217081465	19950	19950	19950	19950	0
267	20250421	151100	217081465	19950	19950	19950	19950	5
268	20250421	151000	216981715	19910	19910	19910	19910	1
269	20250421	150900	216961805	19950	19950	19950	19950	0
270	20250421	150800	216961805	19950	19950	19950	19950	0
271	20250421	150700	216961805	19950	19950	19950	19950	1
272	20250421	150600	216941855	19920	19920	19920	19920	0
273	20250421	150500	216941855	19920	19920	19920	19920	0
274	20250421	150400	216941855	19920	19920	19920	19920	0
275	20250421	150300	216941855	19920	19920	19920	19920	1
276	20250421	150200	216921935	19900	19900	19900	19900	0
277	20250421	150100	216921935	19900	19900	19900	19900	0
278	20250421	150000	216921935	19900	19900	19900	19900	1
279	20250421	145900	216902035	19860	19860	19860	19860	0
280	20250421	145800	216902035	19860	19860	19860	19860	0
281	20250421	145700	216902035	19860	19860	19860	19860	0
282	20250421	145600	216902035	19860	19870	19920	19860	1922
283	20250421	145500	178711835	19850	19840	19850	19840	995
284	20250421	145400	158961105	19850	19850	19850	19850	0
285	20250421	145300	158961105	19850	19830	19850	19830	3
286	20250421	145200	158901595	19820	19820	19820	19820	0
287	20250421	145100	158901595	19820	19820	19820	19820	0
288	20250421	145000	158901595	19820	19820	19820	19820	0
289	20250421	144900	158901595	19820	19820	19820	19820	0
290	20250421	144800	158901595	19820	19830	19830	19820	2
291	20250421	144700	158861945	19830	19830	19830	19830	1
292	20250421	144600	158842115	19830	19830	19830	19830	10
293	20250421	144500	158643815	19830	19830	19830	19830	1
294	20250421	144400	158623985	19820	19820	19820	19820	0
295	20250421	144300	158623985	19820	19820	19820	19820	0
296	20250421	144200	158623985	19820	19820	19820	19820	0
297	20250421	144100	158623985	19820	19820	19820	19820	0
298	20250421	144000	158623985	19820	19820	19820	19820	0
299	20250421	143900	158623985	19820	19820	19820	19820	0
300	20250421	143800	158623985	19820	19820	19820	19820	0
301	20250421	143700	158623985	19820	19820	19820	19820	0
302	20250421	143600	158623985	19820	19820	19820	19820	0
303	20250421	143500	158623985	19820	19820	19820	19820	0
304	20250421	143400	158623985	19820	19820	19820	19820	27
305	20250421	143300	158088845	19820	19820	19820	19820	1
306	20250421	143200	158069025	19830	19830	19830	19830	12
307	20250421	143100	157831065	19830	19830	19830	19830	0
308	20250421	143000	157831065	19830	19830	19830	19830	2
309	20250421	142900	157791405	19830	19830	19830	19830	0
310	20250421	142800	157791405	19830	19830	19830	19830	0
311	20250421	142700	157791405	19830	19830	19830	19830	0
312	20250421	142600	157791405	19830	19830	19830	19830	0
313	20250421	142500	157791405	19830	19830	19830	19830	0
314	20250421	142400	157791405	19830	19830	19830	19830	0
315	20250421	142300	157791405	19830	19830	19830	19830	0
316	20250421	142200	157791405	19830	19830	19830	19830	0
317	20250421	142100	157791405	19830	19830	19830	19830	0
318	20250421	142000	157791405	19830	19830	19830	19830	0
319	20250421	141900	157791405	19830	19830	19830	19830	0
320	20250421	141800	157791405	19830	19830	19830	19830	0
321	20250421	141700	157791405	19830	19830	19830	19830	52
322	20250421	141600	156760245	19830	19830	19830	19830	0
323	20250421	141500	156760245	19830	19830	19830	19830	0
324	20250421	141400	156760245	19830	19830	19830	19830	0
325	20250421	141300	156760245	19830	19830	19830	19830	0
326	20250421	141200	156760245	19830	19830	19830	19830	1
327	20250421	141100	156740415	19850	19850	19850	19850	0
328	20250421	141000	156740415	19850	19850	19850	19850	0
329	20250421	140900	156740415	19850	19850	19850	19850	8
330	20250421	140800	156581615	19850	19850	19850	19850	0
331	20250421	140700	156581615	19850	19850	19850	19850	0
332	20250421	140600	156581615	19850	19850	19850	19850	5
333	20250421	140500	156482365	19840	19840	19840	19840	0
334	20250421	140400	156482365	19840	19840	19840	19840	0
335	20250421	140300	156482365	19840	19840	19840	19840	0
336	20250421	140200	156482365	19840	19840	19840	19840	0
337	20250421	140100	156482365	19840	19840	19840	19840	2
338	20250421	140000	156442685	19840	19840	19840	19840	1
339	20250421	135900	156422845	19840	19830	19840	19830	7
340	20250421	135800	156284005	19830	19850	19850	19830	133
341	20250421	135700	153646595	19850	19850	19850	19850	0
342	20250421	135600	153646595	19850	19840	19850	19840	178
343	20250421	135500	150113545	19850	19850	19850	19850	0
344	20250421	135400	150113545	19850	19850	19850	19850	0
345	20250421	135300	150113545	19850	19850	19850	19850	0
346	20250421	135200	150113545	19850	19850	19850	19850	0
347	20250421	135100	150113545	19850	19850	19850	19850	0
348	20250421	135000	150113545	19850	19850	19850	19850	0
349	20250421	134900	150113545	19850	19850	19850	19850	0
350	20250421	134800	150113545	19850	19860	19860	19850	211
351	20250421	134700	145925185	19860	19860	19860	19860	0
352	20250421	134600	145925185	19860	19860	19860	19860	0
353	20250421	134500	145925185	19860	19860	19860	19860	3
354	20250421	134400	145865605	19860	19860	19860	19860	0
355	20250421	134300	145865605	19860	19860	19860	19860	0
356	20250421	134200	145865605	19860	19860	19860	19860	0
357	20250421	134100	145865605	19860	19860	19860	19860	0
358	20250421	134000	145865605	19860	19860	19860	19860	0
359	20250421	133900	145865605	19860	19860	19860	19860	0
360	20250421	133800	145865605	19860	19860	19860	19860	14
361	20250421	133700	145587565	19860	19860	19860	19860	0
362	20250421	133600	145587565	19860	19860	19860	19860	0
363	20250421	133500	145587565	19860	19860	19860	19860	0
364	20250421	133400	145587565	19860	19860	19860	19860	5
365	20250421	133300	145488265	19860	19860	19860	19860	0
366	20250421	133200	145488265	19860	19860	19860	19860	0
367	20250421	133100	145488265	19860	19860	19860	19860	0
368	20250421	133000	145488265	19860	19860	19860	19860	6
369	20250421	132900	145369105	19850	19850	19850	19850	154
370	20250421	132800	142312205	19860	19860	19860	19860	0
371	20250421	132700	142312205	19860	19860	19860	19860	0
372	20250421	132600	142312205	19860	19860	19860	19860	0
373	20250421	132500	142312205	19860	19860	19860	19860	0
374	20250421	132400	142312205	19860	19860	19860	19860	2
375	20250421	132300	142272485	19860	19860	19860	19860	6
376	20250421	132200	142153325	19850	19850	19850	19850	0
377	20250421	132100	142153325	19850	19850	19850	19850	0
378	20250421	132000	142153325	19850	19850	19850	19850	0
379	20250421	131900	142153325	19850	19850	19850	19850	63
380	20250421	131800	140902775	19860	19860	19860	19860	5
381	20250421	131700	140803475	19860	19860	19860	19860	6
382	20250421	131600	140684315	19860	19860	19860	19860	20
383	20250421	131500	140287115	19860	19860	19860	19860	25
384	20250421	131400	139790615	19860	19860	19860	19860	10
385	20250421	131300	139592015	19860	19860	19860	19860	0
386	20250421	131200	139592015	19860	19860	19860	19860	6
387	20250421	131100	139472855	19850	19850	19850	19850	0
388	20250421	131000	139472855	19850	19850	19850	19850	13
389	20250421	130900	139214805	19850	19850	19850	19850	0
390	20250421	130800	139214805	19850	19850	19850	19850	3
391	20250421	130700	139155255	19860	19860	19860	19860	1
392	20250421	130600	139135395	19840	19840	19840	19840	7
393	20250421	130500	138996515	19850	19850	19850	19850	0
394	20250421	130400	138996515	19850	19850	19850	19850	0
395	20250421	130300	138996515	19850	19850	19850	19850	0
396	20250421	130200	138996515	19850	19850	19850	19850	0
397	20250421	130100	138996515	19850	19850	19850	19850	0
398	20250421	130000	138996515	19850	19850	19850	19850	2
399	20250421	125900	138956815	19860	19860	19860	19860	0
400	20250421	125800	138956815	19860	19860	19860	19860	1
401	20250421	125700	138936955	19860	19860	19860	19860	0
402	20250421	125600	138936955	19860	19860	19860	19860	0
403	20250421	125500	138936955	19860	19860	19860	19860	1
404	20250421	125400	138917095	19860	19840	19860	19840	10
405	20250421	125300	138718635	19830	19830	19830	19830	0
406	20250421	125200	138718635	19830	19830	19830	19830	63
407	20250421	125100	137469345	19830	19830	19830	19830	16
408	20250421	125000	137152065	19830	19830	19830	19830	0
409	20250421	124900	137152065	19830	19830	19830	19830	20
410	20250421	124800	136755465	19830	19830	19830	19830	4
411	20250421	124700	136676145	19830	19830	19830	19830	0
412	20250421	124600	136676145	19830	19830	19830	19830	1
413	20250421	124500	136656315	19830	19830	19830	19830	4
414	20250421	124400	136576995	19840	19840	19840	19840	0
415	20250421	124300	136576995	19840	19840	19840	19840	10
416	20250421	124200	136378595	19800	19830	19830	19800	300
417	20250421	124100	130434725	19840	19840	19840	19840	0
418	20250421	124000	130434725	19840	19840	19840	19840	0
419	20250421	123900	130434725	19840	19840	19840	19840	30
420	20250421	123800	129839525	19860	19860	19860	19860	15
421	20250421	123700	129541625	19850	19850	19850	19850	0
422	20250421	123600	129541625	19850	19850	19850	19850	0
423	20250421	123500	129541625	19850	19850	19850	19850	0
424	20250421	123400	129541625	19850	19850	19850	19850	0
425	20250421	123300	129541625	19850	19850	19850	19850	0
426	20250421	123200	129541625	19850	19850	19850	19850	0
427	20250421	123100	129541625	19850	19850	19850	19850	10
428	20250421	123000	129343125	19850	19850	19850	19850	0
429	20250421	122900	129343125	19850	19850	19850	19850	0
430	20250421	122800	129343125	19850	19850	19850	19850	5
431	20250421	122700	129243875	19850	19850	19850	19850	0
432	20250421	122600	129243875	19850	19850	19850	19850	0
433	20250421	122500	129243875	19850	19860	19860	19850	11
434	20250421	122400	129025505	19870	19870	19870	19870	85
435	20250421	122300	127336555	19870	19870	19870	19870	0
436	20250421	122200	127336555	19870	19870	19870	19870	0
437	20250421	122100	127336555	19870	19870	19870	19870	20
438	20250421	122000	126939155	19870	19870	19870	19870	0
439	20250421	121900	126939155	19870	19870	19870	19870	0
440	20250421	121800	126939155	19870	19870	19870	19870	0
441	20250421	121700	126939155	19870	19870	19870	19870	0
442	20250421	121600	126939155	19870	19870	19870	19870	12
443	20250421	121500	126700715	19870	19870	19870	19870	0
444	20250421	121400	126700715	19870	19870	19870	19870	0
445	20250421	121300	126700715	19870	19870	19870	19870	0
446	20250421	121200	126700715	19870	19870	19870	19870	0
447	20250421	121100	126700715	19870	19870	19870	19870	0
448	20250421	121000	126700715	19870	19870	19870	19870	2
449	20250421	120900	126660975	19870	19870	19870	19870	23
450	20250421	120800	126203965	19880	19880	19880	19880	3
451	20250421	120700	126144325	19880	19880	19880	19880	0
452	20250421	120600	126144325	19880	19880	19880	19880	0
453	20250421	120500	126144325	19880	19890	19890	19880	175
454	20250421	120400	122665085	19890	19890	19890	19890	0
455	20250421	120300	122665085	19890	19890	19890	19890	0
456	20250421	120200	122665085	19890	19890	19890	19890	0
457	20250421	120100	122665085	19890	19890	19890	19890	0
458	20250421	120000	122665085	19890	19900	19900	19880	292
459	20250421	115900	116857115	19900	19900	19900	19900	0
460	20250421	115800	116857115	19900	19900	19900	19900	0
461	20250421	115700	116857115	19900	19900	19900	19900	0
462	20250421	115600	116857115	19900	19900	19900	19900	0
463	20250421	115500	116857115	19900	19900	19900	19900	0
464	20250421	115400	116857115	19900	19900	19900	19900	0
465	20250421	115300	116857115	19900	19920	19920	19900	268
466	20250421	115200	111520965	19930	19930	19930	19930	0
467	20250421	115100	111520965	19930	19930	19930	19930	0
468	20250421	115000	111520965	19930	19930	19930	19930	0
469	20250421	114900	111520965	19930	19930	19930	19930	0
470	20250421	114800	111520965	19930	19930	19930	19930	0
471	20250421	114700	111520965	19930	19930	19930	19930	0
472	20250421	114600	111520965	19930	19930	19930	19930	0
473	20250421	114500	111520965	19930	19930	19930	19930	0
474	20250421	114400	111520965	19930	19930	19930	19930	0
475	20250421	114300	111520965	19930	19930	19930	19930	78
476	20250421	114200	109966425	19930	19930	19930	19930	0
477	20250421	114100	109966425	19930	19930	19930	19930	1
478	20250421	114000	109946495	19930	19930	19930	19930	8
479	20250421	113900	109787055	19930	19930	19930	19930	0
480	20250421	113800	109787055	19930	19930	19930	19930	0
481	20250421	113700	109787055	19930	19930	19930	19930	0
482	20250421	113600	109787055	19930	19930	19930	19930	0
483	20250421	113500	109787055	19930	19960	19960	19930	539
484	20250421	113400	99032665	19970	19970	19970	19970	0
485	20250421	113300	99032665	19970	19970	19970	19970	0
486	20250421	113200	99032665	19970	19970	19970	19970	22
487	20250421	113100	98593325	19970	19970	19970	19970	0
488	20250421	113000	98593325	19970	19970	19970	19970	4
489	20250421	112900	98513445	19980	19980	19980	19980	1
490	20250421	112800	98493465	19980	19980	19980	19980	0
491	20250421	112700	98493465	19980	19980	19980	19980	0
492	20250421	112600	98493465	19980	19980	19980	19980	0
493	20250421	112500	98493465	19980	19980	19980	19980	0
494	20250421	112400	98493465	19980	19980	19980	19980	0
495	20250421	112300	98493465	19980	19980	19980	19980	0
496	20250421	112200	98493465	19980	19980	19980	19980	0
497	20250421	112100	98493465	19980	19980	19980	19980	0
498	20250421	112000	98493465	19980	19980	19980	19980	0
499	20250421	111900	98493465	19980	19980	19980	19980	0
500	20250421	111800	98493465	19980	19980	19980	19980	1
501	20250421	111700	98473485	19980	19980	19980	19980	10
502	20250421	111600	98273685	19960	19960	19960	19960	50
503	20250421	111500	97275685	19970	19970	19970	19970	5
504	20250421	111400	97175835	19960	19960	19960	19960	13
505	20250421	111300	96916355	19960	19960	19960	19960	0
506	20250421	111200	96916355	19960	19960	19960	19960	0
507	20250421	111100	96916355	19960	19960	19960	19960	0
508	20250421	111000	96916355	19960	19960	19960	19960	10
509	20250421	110900	96716755	19970	19970	19970	19970	1
510	20250421	110800	96696785	19970	19970	19970	19970	0
511	20250421	110700	96696785	19970	19970	19980	19960	170
512	20250421	110600	93301605	19960	19960	19960	19960	0
513	20250421	110500	93301605	19960	19960	19960	19960	0
514	20250421	110400	93301605	19960	19960	19960	19960	0
515	20250421	110300	93301605	19960	19960	19960	19960	2
516	20250421	110200	93261685	19950	19950	19950	19950	53
517	20250421	110100	92204335	19950	19950	19950	19950	5
518	20250421	110000	92104585	19950	19950	19950	19950	0
519	20250421	105900	92104585	19950	19970	19970	19950	108
520	20250421	105800	89947985	19970	19970	19970	19970	23
521	20250421	105700	89488675	19950	19950	19950	19950	12
522	20250421	105600	89249275	19970	19970	19970	19970	0
523	20250421	105500	89249275	19970	19970	19970	19970	0
524	20250421	105400	89249275	19970	19970	19970	19970	0
525	20250421	105300	89249275	19970	19970	19970	19970	0
526	20250421	105200	89249275	19970	19970	19970	19970	10
527	20250421	105100	89049575	19970	19970	19970	19970	51
528	20250421	105000	88031105	19980	19980	19980	19980	0
529	20250421	104900	88031105	19980	19980	19980	19980	0
530	20250421	104800	88031105	19980	19980	19980	19980	0
531	20250421	104700	88031105	19980	19980	19980	19980	0
532	20250421	104600	88031105	19980	19980	19980	19980	2
533	20250421	104500	87991145	19980	19980	19980	19980	0
534	20250421	104400	87991145	19980	19980	19980	19980	26
535	20250421	104300	87471665	19980	19980	19980	19980	0
536	20250421	104200	87471665	19980	19980	19980	19980	20
537	20250421	104100	87072065	19980	19980	19980	19980	5
538	20250421	104000	86972165	19970	19970	19970	19970	2
539	20250421	103900	86932225	19950	19950	19950	19950	0
540	20250421	103800	86932225	19950	19950	19950	19950	0
541	20250421	103700	86932225	19950	19950	19950	19950	0
542	20250421	103600	86932225	19950	19950	19950	19950	0
543	20250421	103500	86932225	19950	19980	19980	19950	252
544	20250421	103400	81901065	19980	19980	19980	19980	32
545	20250421	103300	81261705	19980	19980	19980	19980	0
546	20250421	103200	81261705	19980	19980	19980	19980	0
547	20250421	103100	81261705	19980	19980	19980	19980	0
548	20250421	103000	81261705	19980	19980	19980	19980	0
549	20250421	102900	81261705	19980	19980	19980	19980	0
550	20250421	102800	81261705	19980	19980	19980	19980	0
551	20250421	102700	81261705	19980	19980	19980	19980	0
552	20250421	102600	81261705	19980	19980	19980	19980	0
553	20250421	102500	81261705	19980	19980	19980	19980	18
554	20250421	102400	80902065	19980	19980	19980	19980	0
555	20250421	102300	80902065	19980	19980	19980	19980	11
556	20250421	102200	80682285	19980	19980	19980	19980	0
557	20250421	102100	80682285	19980	19980	19980	19980	0
558	20250421	102000	80682285	19980	19980	19980	19980	4
559	20250421	101900	80602365	19980	19980	19980	19980	11
560	20250421	101800	80382585	19970	19980	19980	19970	204
561	20250421	101700	76307485	19990	20025	20025	19990	181
562	20250421	101600	72686845	20025	20025	20025	20025	0
563	20250421	101500	72686845	20025	20025	20025	20025	0
564	20250421	101400	72686845	20025	20025	20025	20025	9
565	20250421	101300	72506620	20025	20025	20025	20025	0
566	20250421	101200	72506620	20025	20025	20025	20025	0
567	20250421	101100	72506620	20025	20025	20025	20025	0
568	20250421	101000	72506620	20025	20025	20025	20025	8
569	20250421	100900	72346420	20025	20025	20025	20025	9
570	20250421	100800	72166195	20025	20025	20025	20025	0
571	20250421	100700	72166195	20025	20025	20025	20025	1
572	20250421	100600	72146170	20025	20025	20025	20025	0
573	20250421	100500	72146170	20025	20025	20025	20025	10
574	20250421	100400	71945920	20050	20050	20050	20050	0
575	20250421	100300	71945920	20050	20050	20050	20050	0
576	20250421	100200	71945920	20050	20050	20050	20050	0
577	20250421	100100	71945920	20050	20050	20050	20050	0
578	20250421	100000	71945920	20050	20050	20050	20050	1
579	20250421	095900	71925870	20000	20000	20000	20000	50
580	20250421	095800	70925870	20000	20000	20000	20000	0
581	20250421	095700	70925870	20000	20000	20000	20000	0
582	20250421	095600	70925870	20000	20000	20000	20000	0
583	20250421	095500	70925870	20000	20000	20000	20000	0
584	20250421	095400	70925870	20000	20000	20000	20000	232
585	20250421	095300	66285870	20050	20050	20050	20050	87
586	20250421	095200	64541520	20050	20050	20050	20050	0
587	20250421	095100	64541520	20050	20050	20050	20050	2
588	20250421	095000	64501420	20050	20050	20050	20050	0
589	20250421	094900	64501420	20050	20050	20050	20050	15
590	20250421	094800	64200670	20050	20050	20050	20050	0
591	20250421	094700	64200670	20050	20050	20050	20050	400
592	20250421	094600	56180670	20050	20050	20050	20050	0
593	20250421	094500	56180670	20050	20050	20050	20050	0
594	20250421	094400	56180670	20050	20050	20050	20050	0
595	20250421	094300	56180670	20050	20050	20050	20050	0
596	20250421	094200	56180670	20050	20050	20050	20050	1
597	20250421	094100	56160620	20050	20000	20050	20000	11
598	20250421	094000	55940570	20000	20000	20000	20000	0
599	20250421	093900	55940570	20000	20000	20000	20000	0
600	20250421	093800	55940570	20000	20000	20000	20000	1
601	20250421	093700	55920570	20000	20000	20000	20000	0
602	20250421	093600	55920570	20000	20000	20000	20000	0
603	20250421	093500	55920570	20000	19990	20000	19990	15
604	20250421	093400	55620670	20050	20050	20050	20050	0
605	20250421	093300	55620670	20050	20000	20050	20000	81
606	20250421	093200	54000520	20050	20050	20050	20050	0
607	20250421	093100	54000520	20050	20050	20050	20050	2
608	20250421	093000	53960420	20050	20050	20050	20050	0
609	20250421	092900	53960420	20050	20050	20050	20050	0
610	20250421	092800	53960420	20050	20050	20050	20050	0
611	20250421	092700	53960420	20050	20050	20050	20050	26
612	20250421	092600	53439120	20000	20000	20050	20000	102
613	20250421	092500	51399020	20050	20050	20050	20050	0
614	20250421	092400	51399020	20050	20000	20050	20000	14
615	20250421	092300	51118670	20050	20050	20050	20050	11
616	20250421	092200	50898120	20050	20050	20050	20050	0
617	20250421	092100	50898120	20050	20050	20050	20050	9
618	20250421	092000	50717670	20050	20050	20050	20050	10
619	20250421	091900	50517170	20050	20050	20050	20050	0
620	20250421	091800	50517170	20050	20050	20050	20050	15
621	20250421	091700	50216420	20050	20050	20050	20050	1
622	20250421	091600	50196370	20050	20050	20050	20050	87
623	20250421	091500	48452020	20050	20050	20050	20050	5
624	20250421	091400	48351770	20050	20050	20050	20050	0
625	20250421	091300	48351770	20050	20050	20050	20050	0
626	20250421	091200	48351770	20050	20050	20050	20050	3
627	20250421	091100	48291620	20050	20100	20100	20050	25
628	20250421	091000	47789470	20100	20050	20100	20050	10
629	20250421	090900	47588920	20050	20050	20050	20050	22
630	20250421	090800	47147820	20050	20000	20050	20000	15
631	20250421	090700	46847170	20000	20000	20000	20000	30
632	20250421	090600	46247170	20050	20100	20100	20050	55
633	20250421	090500	45142570	20150	20150	20150	20150	2
634	20250421	090400	45102270	20150	20100	20150	20100	899
635	20250421	090300	27032220	20100	20100	20100	20100	10
636	20250421	090200	26831220	20100	19970	20100	19970	919
637	20250421	090100	8446480	19980	19960	19980	19960	89
638	20250421	090000	6669820	19960	19970	19970	19960	334