KissMeData/042420/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	190900	102337685	19850	19850	19850	19850	72
3	20250421	190800	102337685	19850	19850	19850	19850	0
4	20250421	190700	102337685	19850	19850	19850	19850	0
5	20250421	190600	102337685	19850	19850	19850	19850	0
6	20250421	190500	102337685	19850	19850	19850	19850	0
7	20250421	190400	102337685	19850	19850	19850	19850	0
8	20250421	190300	102337685	19850	19850	19850	19850	0
9	20250421	190200	102337685	19850	19850	19850	19850	0
10	20250421	190100	102337685	19850	19850	19850	19850	0
11	20250421	190000	102337685	19850	19850	19850	19850	0
12	20250421	185900	102337685	19850	19850	19850	19850	0
13	20250421	185800	102337685	19850	19850	19850	19850	0
14	20250421	185700	102337685	19850	19850	19850	19850	0
15	20250421	185600	102337685	19850	19850	19850	19850	0
16	20250421	185500	102337685	19850	19850	19850	19850	0
17	20250421	185400	102337685	19850	19850	19850	19850	0
18	20250421	185300	102337685	19850	19850	19850	19850	0
19	20250421	185200	102337685	19850	19850	19850	19850	0
20	20250421	185100	102337685	19850	19850	19850	19850	0
21	20250421	185000	102337685	19850	19850	19850	19850	0
22	20250421	184900	102337685	19850	19850	19850	19850	0
23	20250421	184800	102337685	19850	19850	19850	19850	0
24	20250421	184700	102337685	19850	19850	19850	19850	0
25	20250421	184600	102337685	19850	19850	19850	19850	0
26	20250421	184500	102337685	19850	19850	19850	19850	0
27	20250421	184400	102337685	19850	19850	19850	19850	0
28	20250421	184300	102337685	19850	19850	19850	19850	0
29	20250421	184200	102337685	19850	19850	19850	19850	0
30	20250421	184100	102337685	19850	19850	19850	19850	0
31	20250421	184000	102337685	19850	19850	19850	19850	0
32	20250421	183900	102337685	19850	19850	19850	19850	72
33	20250421	183800	102337685	19850	19850	19850	19850	0
34	20250421	183700	102337685	19850	19850	19850	19850	0
35	20250421	183600	102337685	19850	19850	19850	19850	0
36	20250421	183500	102337685	19850	19850	19850	19850	0
37	20250421	183400	102337685	19850	19850	19850	19850	0
38	20250421	183300	102337685	19850	19850	19850	19850	0
39	20250421	183200	102337685	19850	19850	19850	19850	0
40	20250421	183100	102337685	19850	19850	19850	19850	0
41	20250421	183000	102337685	19850	19850	19850	19850	0
42	20250421	182900	102337685	19850	19850	19850	19850	0
43	20250421	182800	102337685	19850	19850	19850	19850	0
44	20250421	182700	102337685	19850	19850	19850	19850	0
45	20250421	182600	102337685	19850	19850	19850	19850	0
46	20250421	182500	102337685	19850	19850	19850	19850	0
47	20250421	182400	102337685	19850	19850	19850	19850	0
48	20250421	182300	102337685	19850	19850	19850	19850	0
49	20250421	182200	102337685	19850	19850	19850	19850	0
50	20250421	182100	102337685	19850	19850	19850	19850	0
51	20250421	182000	102337685	19850	19850	19850	19850	0
52	20250421	181900	102337685	19850	19850	19850	19850	0
53	20250421	181800	102337685	19850	19850	19850	19850	0
54	20250421	181700	102337685	19850	19850	19850	19850	0
55	20250421	181600	102337685	19850	19850	19850	19850	0
56	20250421	181500	102337685	19850	19850	19850	19850	0
57	20250421	181400	102337685	19850	19850	19850	19850	0
58	20250421	181300	102337685	19850	19850	19850	19850	0
59	20250421	181200	102337685	19850	19850	19850	19850	0
60	20250421	181100	102337685	19850	19850	19850	19850	0
61	20250421	181000	102337685	19850	19850	19850	19850	0
62	20250421	180900	102337685	19850	19850	19850	19850	72
63	20250421	180800	102337685	19850	19850	19850	19850	0
64	20250421	180700	102337685	19850	19850	19850	19850	0
65	20250421	180600	102337685	19850	19850	19850	19850	0
66	20250421	180500	102337685	19850	19850	19850	19850	0
67	20250421	180400	102337685	19850	19850	19850	19850	0
68	20250421	180300	102337685	19850	19850	19850	19850	0
69	20250421	180200	102337685	19850	19850	19850	19850	0
70	20250421	180100	102337685	19850	19850	19850	19850	0
71	20250421	180000	102337685	19850	19850	19850	19850	0
72	20250421	175900	102337685	19850	19850	19850	19850	0
73	20250421	175800	102337685	19850	19850	19850	19850	0
74	20250421	175700	102337685	19850	19850	19850	19850	0
75	20250421	175600	102337685	19850	19850	19850	19850	0
76	20250421	175500	102337685	19850	19850	19850	19850	0
77	20250421	175400	102337685	19850	19850	19850	19850	0
78	20250421	175300	102337685	19850	19850	19850	19850	0
79	20250421	175200	102337685	19850	19850	19850	19850	0
80	20250421	175100	102337685	19850	19850	19850	19850	0
81	20250421	175000	102337685	19850	19850	19850	19850	0
82	20250421	174900	102337685	19850	19850	19850	19850	0
83	20250421	174800	102337685	19850	19850	19850	19850	0
84	20250421	174700	102337685	19850	19850	19850	19850	0
85	20250421	174600	102337685	19850	19850	19850	19850	0
86	20250421	174500	102337685	19850	19850	19850	19850	0
87	20250421	174400	102337685	19850	19850	19850	19850	0
88	20250421	174300	102337685	19850	19850	19850	19850	0
89	20250421	174200	102337685	19850	19850	19850	19850	0
90	20250421	174100	102337685	19850	19850	19850	19850	0
91	20250421	174000	102337685	19850	19850	19850	19850	0
92	20250421	173900	102337685	19850	19850	19850	19850	72
93	20250421	173800	102337685	19850	19850	19850	19850	0
94	20250421	173700	102337685	19850	19850	19850	19850	0
95	20250421	173600	102337685	19850	19850	19850	19850	0
96	20250421	173500	102337685	19850	19850	19850	19850	0
97	20250421	173400	102337685	19850	19850	19850	19850	0
98	20250421	173300	102337685	19850	19850	19850	19850	0
99	20250421	173200	102337685	19850	19850	19850	19850	0
100	20250421	173100	102337685	19850	19850	19850	19850	0
101	20250421	173000	102337685	19850	19850	19850	19850	0
102	20250421	172900	102337685	19850	19850	19850	19850	0
103	20250421	172800	102337685	19850	19850	19850	19850	0
104	20250421	172700	102337685	19850	19850	19850	19850	0
105	20250421	172600	102337685	19850	19850	19850	19850	0
106	20250421	172500	102337685	19850	19850	19850	19850	0
107	20250421	172400	102337685	19850	19850	19850	19850	0
108	20250421	172300	102337685	19850	19850	19850	19850	0
109	20250421	172200	102337685	19850	19850	19850	19850	0
110	20250421	172100	102337685	19850	19850	19850	19850	0
111	20250421	172000	102337685	19850	19850	19850	19850	0
112	20250421	171900	102337685	19850	19850	19850	19850	0
113	20250421	171800	102337685	19850	19850	19850	19850	0
114	20250421	171700	102337685	19850	19850	19850	19850	0
115	20250421	171600	102337685	19850	19850	19850	19850	0
116	20250421	171500	102337685	19850	19850	19850	19850	0
117	20250421	171400	102337685	19850	19850	19850	19850	0
118	20250421	171300	102337685	19850	19850	19850	19850	0
119	20250421	171200	102337685	19850	19850	19850	19850	0
120	20250421	171100	102337685	19850	19850	19850	19850	0
121	20250421	171000	102337685	19850	19850	19850	19850	0
122	20250421	170900	102337685	19850	19850	19850	19850	72
123	20250421	170800	102337685	19850	19850	19850	19850	0
124	20250421	170700	102337685	19850	19850	19850	19850	0
125	20250421	170600	102337685	19850	19850	19850	19850	0
126	20250421	170500	102337685	19850	19850	19850	19850	0
127	20250421	170400	102337685	19850	19850	19850	19850	0
128	20250421	170300	102337685	19850	19850	19850	19850	0
129	20250421	170200	102337685	19850	19850	19850	19850	0
130	20250421	170100	102337685	19850	19850	19850	19850	0
131	20250421	170000	102337685	19850	19850	19850	19850	0
132	20250421	165900	102337685	19850	19850	19850	19850	0
133	20250421	165800	102337685	19850	19850	19850	19850	0
134	20250421	165700	102337685	19850	19850	19850	19850	0
135	20250421	165600	102337685	19850	19850	19850	19850	0
136	20250421	165500	102337685	19850	19850	19850	19850	0
137	20250421	165400	102337685	19850	19850	19850	19850	0
138	20250421	165300	102337685	19850	19850	19850	19850	0
139	20250421	165200	102337685	19850	19850	19850	19850	0
140	20250421	165100	102337685	19850	19850	19850	19850	0
141	20250421	165000	102337685	19850	19850	19850	19850	0
142	20250421	164900	102337685	19850	19850	19850	19850	0
143	20250421	164800	102337685	19850	19850	19850	19850	0
144	20250421	164700	102337685	19850	19850	19850	19850	0
145	20250421	164600	102337685	19850	19850	19850	19850	0
146	20250421	164500	102337685	19850	19850	19850	19850	0
147	20250421	164400	102337685	19850	19850	19850	19850	0
148	20250421	164300	102337685	19850	19850	19850	19850	0
149	20250421	164200	102337685	19850	19850	19850	19850	0
150	20250421	164100	102337685	19850	19850	19850	19850	0
151	20250421	164000	102337685	19850	19850	19850	19850	0
152	20250421	163900	102337685	19850	19850	19850	19850	72
153	20250421	163800	102337685	19850	19850	19850	19850	0
154	20250421	163700	102337685	19850	19850	19850	19850	0
155	20250421	163600	102337685	19850	19850	19850	19850	0
156	20250421	163500	102337685	19850	19850	19850	19850	0
157	20250421	163400	102337685	19850	19850	19850	19850	0
158	20250421	163300	102337685	19850	19850	19850	19850	0
159	20250421	163200	102337685	19850	19850	19850	19850	0
160	20250421	163100	102337685	19850	19850	19850	19850	0
161	20250421	163000	102337685	19850	19850	19850	19850	0
162	20250421	162900	102337685	19850	19850	19850	19850	0
163	20250421	162800	102337685	19850	19850	19850	19850	0
164	20250421	162700	102337685	19850	19850	19850	19850	0
165	20250421	162600	102337685	19850	19850	19850	19850	0
166	20250421	162500	102337685	19850	19850	19850	19850	0
167	20250421	162400	102337685	19850	19850	19850	19850	0
168	20250421	162300	102337685	19850	19850	19850	19850	0
169	20250421	162200	102337685	19850	19850	19850	19850	0
170	20250421	162100	102337685	19850	19850	19850	19850	0
171	20250421	162000	102337685	19850	19850	19850	19850	0
172	20250421	161900	102337685	19850	19850	19850	19850	0
173	20250421	161800	102337685	19850	19850	19850	19850	0
174	20250421	161700	102337685	19850	19850	19850	19850	0
175	20250421	161600	102337685	19850	19850	19850	19850	0
176	20250421	161500	102337685	19850	19850	19850	19850	0
177	20250421	161400	102337685	19850	19850	19850	19850	0
178	20250421	161300	102337685	19850	19850	19850	19850	0
179	20250421	161200	102337685	19850	19850	19850	19850	0
180	20250421	161100	102337685	19850	19850	19850	19850	0
181	20250421	161000	102337685	19850	19850	19850	19850	0
182	20250421	160900	102337685	19850	19850	19850	19850	72
183	20250421	160800	102337685	19850	19850	19850	19850	0
184	20250421	160700	102337685	19850	19850	19850	19850	0
185	20250421	160600	102337685	19850	19850	19850	19850	0
186	20250421	160500	102337685	19850	19850	19850	19850	0
187	20250421	160400	102337685	19850	19850	19850	19850	0
188	20250421	160300	102337685	19850	19850	19850	19850	0
189	20250421	160200	102337685	19850	19850	19850	19850	0
190	20250421	160100	102337685	19850	19850	19850	19850	0
191	20250421	160000	102337685	19850	19850	19850	19850	0
192	20250421	155900	102337685	19850	19850	19850	19850	0
193	20250421	155800	102337685	19850	19850	19850	19850	0
194	20250421	155700	102337685	19850	19850	19850	19850	0
195	20250421	155600	102337685	19850	19850	19850	19850	0
196	20250421	155500	102337685	19850	19850	19850	19850	0
197	20250421	155400	102337685	19850	19850	19850	19850	0
198	20250421	155300	102337685	19850	19850	19850	19850	0
199	20250421	155200	102337685	19850	19850	19850	19850	0
200	20250421	155100	102337685	19850	19850	19850	19850	0
201	20250421	155000	102337685	19850	19850	19850	19850	0
202	20250421	154900	102337685	19850	19850	19850	19850	0
203	20250421	154800	102337685	19850	19850	19850	19850	0
204	20250421	154700	102337685	19850	19850	19850	19850	0
205	20250421	154600	102337685	19850	19850	19850	19850	0
206	20250421	154500	102337685	19850	19850	19850	19850	0
207	20250421	154400	102337685	19850	19850	19850	19850	0
208	20250421	154300	102337685	19850	19850	19850	19850	0
209	20250421	154200	102337685	19850	19850	19850	19850	0
210	20250421	154100	102337685	19850	19850	19850	19850	0
211	20250421	154000	102337685	19850	19850	19850	19850	0
212	20250421	153900	102337685	19850	19850	19850	19850	72
213	20250421	153800	102337685	19850	19850	19850	19850	0
214	20250421	153700	102337685	19850	19850	19850	19850	0
215	20250421	153600	102337685	19850	19850	19850	19850	0
216	20250421	153500	102337685	19850	19850	19850	19850	0
217	20250421	153400	102337685	19850	19850	19850	19850	0
218	20250421	153300	102337685	19850	19850	19850	19850	0
219	20250421	153200	102337685	19850	19850	19850	19850	0
220	20250421	153100	102337685	19850	19850	19850	19850	0
221	20250421	153000	102337685	19850	19850	19850	19850	72
222	20250421	152900	100908485	19880	19880	19880	19880	0
223	20250421	152800	100908485	19880	19880	19880	19880	0
224	20250421	152700	100908485	19880	19880	19880	19880	0
225	20250421	152600	100908485	19880	19880	19880	19880	0
226	20250421	152500	100908485	19880	19880	19880	19880	0
227	20250421	152400	100908485	19880	19880	19880	19880	0
228	20250421	152300	100908485	19880	19880	19880	19880	0
229	20250421	152200	100908485	19880	19880	19880	19880	0
230	20250421	152100	100908485	19880	19880	19880	19880	0
231	20250421	152000	100908485	19880	19880	19880	19880	0
232	20250421	151900	100908485	19880	19880	19880	19880	36
233	20250421	151800	100192805	19850	19850	19850	19850	0
234	20250421	151700	100192805	19850	19840	19870	19840	11
235	20250421	151600	99974425	19880	19880	19880	19880	0
236	20250421	151500	99974425	19880	19880	19880	19880	0
237	20250421	151400	99974425	19880	19880	19880	19880	0
238	20250421	151300	99974425	19880	19880	19880	19880	0
239	20250421	151200	99974425	19880	19880	19880	19880	3
240	20250421	151100	99914785	19880	19880	19880	19880	3
241	20250421	151000	99855145	19850	19850	19850	19850	1
242	20250421	150900	99835295	19890	19890	19890	19890	0
243	20250421	150800	99835295	19890	19890	19890	19890	0
244	20250421	150700	99835295	19890	19890	19890	19890	0
245	20250421	150600	99835295	19890	19890	19890	19890	2
246	20250421	150500	99795515	19850	19850	19850	19850	0
247	20250421	150400	99795515	19850	19850	19850	19850	0
248	20250421	150300	99795515	19850	19850	19850	19850	0
249	20250421	150200	99795515	19850	19850	19850	19850	0
250	20250421	150100	99795515	19850	19850	19850	19850	0
251	20250421	150000	99795515	19850	19850	19850	19850	0
252	20250421	145900	99795515	19850	19850	19850	19850	1
253	20250421	145800	99775665	19860	19860	19860	19860	0
254	20250421	145700	99775665	19860	19860	19860	19860	0
255	20250421	145600	99775665	19860	19860	19860	19860	0
256	20250421	145500	99775665	19860	19860	19860	19860	1
257	20250421	145400	99755805	19860	19860	19860	19860	0
258	20250421	145300	99755805	19860	19860	19860	19860	8
259	20250421	145200	99596925	19850	19850	19850	19850	0
260	20250421	145100	99596925	19850	19850	19850	19850	8
261	20250421	145000	99438125	19830	19830	19830	19830	0
262	20250421	144900	99438125	19830	19830	19830	19830	0
263	20250421	144800	99438125	19830	19830	19830	19830	1
264	20250421	144700	99418295	19830	19830	19830	19830	0
265	20250421	144600	99418295	19830	19830	19830	19830	0
266	20250421	144500	99418295	19830	19830	19830	19830	0
267	20250421	144400	99418295	19830	19830	19830	19830	0
268	20250421	144300	99418295	19830	19830	19830	19830	0
269	20250421	144200	99418295	19830	19830	19830	19830	0
270	20250421	144100	99418295	19830	19830	19830	19830	0
271	20250421	144000	99418295	19830	19830	19830	19830	0
272	20250421	143900	99418295	19830	19830	19830	19830	2
273	20250421	143800	99378635	19850	19850	19850	19850	0
274	20250421	143700	99378635	19850	19850	19850	19850	0
275	20250421	143600	99378635	19850	19850	19850	19850	0
276	20250421	143500	99378635	19850	19850	19850	19850	0
277	20250421	143400	99378635	19850	19850	19850	19850	0
278	20250421	143300	99378635	19850	19850	19850	19850	0
279	20250421	143200	99378635	19850	19840	19850	19840	2
280	20250421	143100	99338945	19830	19830	19830	19830	0
281	20250421	143000	99338945	19830	19830	19830	19830	1
282	20250421	142900	99319115	19810	19810	19810	19810	0
283	20250421	142800	99319115	19810	19810	19810	19810	0
284	20250421	142700	99319115	19810	19810	19810	19810	0
285	20250421	142600	99319115	19810	19810	19810	19810	0
286	20250421	142500	99319115	19810	19810	19810	19810	1
287	20250421	142400	99299305	19780	19780	19780	19780	0
288	20250421	142300	99299305	19780	19780	19780	19780	0
289	20250421	142200	99299305	19780	19780	19780	19780	1
290	20250421	142100	99279525	19760	19760	19780	19750	4
291	20250421	142000	99200475	19770	19770	19770	19770	1
292	20250421	141900	99180705	19780	19780	19780	19780	8
293	20250421	141800	99022465	19770	19860	19860	19750	97
294	20250421	141700	97105915	19860	19860	19860	19860	0
295	20250421	141600	97105915	19860	19860	19860	19860	0
296	20250421	141500	97105915	19860	19860	19860	19860	0
297	20250421	141400	97105915	19860	19860	19860	19860	0
298	20250421	141300	97105915	19860	19860	19860	19860	0
299	20250421	141200	97105915	19860	19860	19860	19860	0
300	20250421	141100	97105915	19860	19860	19860	19860	0
301	20250421	141000	97105915	19860	19860	19860	19860	0
302	20250421	140900	97105915	19860	19860	19860	19860	0
303	20250421	140800	97105915	19860	19860	19860	19860	0
304	20250421	140700	97105915	19860	19860	19860	19860	0
305	20250421	140600	97105915	19860	19860	19860	19860	0
306	20250421	140500	97105915	19860	19860	19860	19860	4
307	20250421	140400	97026475	19870	19870	19870	19870	0
308	20250421	140300	97026475	19870	19870	19870	19870	0
309	20250421	140200	97026475	19870	19870	19870	19870	0
310	20250421	140100	97026475	19870	19870	19870	19870	1
311	20250421	140000	97006605	19900	19900	19900	19900	0
312	20250421	135900	97006605	19900	19900	19900	19870	14
313	20250421	135800	96728275	20000	20000	20000	20000	0
314	20250421	135700	96728275	20000	19890	20000	19890	2
315	20250421	135600	96688385	20000	20000	20000	20000	0
316	20250421	135500	96688385	20000	20000	20000	20000	0
317	20250421	135400	96688385	20000	19800	20000	19800	507
318	20250421	135300	86595115	19810	19810	19810	19810	0
319	20250421	135200	86595115	19810	19810	19810	19810	0
320	20250421	135100	86595115	19810	19810	19810	19810	0
321	20250421	135000	86595115	19810	19810	19810	19810	0
322	20250421	134900	86595115	19810	19780	19810	19780	3
323	20250421	134800	86535715	19820	19820	19820	19820	0
324	20250421	134700	86535715	19820	19820	19820	19820	0
325	20250421	134600	86535715	19820	19820	19820	19820	0
326	20250421	134500	86535715	19820	19820	19820	19820	0
327	20250421	134400	86535715	19820	19820	19820	19820	0
328	20250421	134300	86535715	19820	19820	19820	19820	0
329	20250421	134200	86535715	19820	19820	19820	19820	0
330	20250421	134100	86535715	19820	19820	19820	19820	0
331	20250421	134000	86535715	19820	19820	19820	19820	0
332	20250421	133900	86535715	19820	19820	19820	19820	0
333	20250421	133800	86535715	19820	19780	19820	19720	1634
334	20250421	133700	54298105	19800	19800	19800	19800	0
335	20250421	133600	54298105	19800	19800	19800	19800	0
336	20250421	133500	54298105	19800	19800	19800	19800	0
337	20250421	133400	54298105	19800	19800	19800	19800	0
338	20250421	133300	54298105	19800	19800	19800	19800	0
339	20250421	133200	54298105	19800	19800	19800	19800	3
340	20250421	133100	54238705	19800	19800	19800	19800	0
341	20250421	133000	54238705	19800	19800	19800	19800	0
342	20250421	132900	54238705	19800	19800	19800	19800	4
343	20250421	132800	54159505	19780	19780	19780	19780	0
344	20250421	132700	54159505	19780	19780	19780	19780	39
345	20250421	132600	53388085	19780	19780	19780	19780	1
346	20250421	132500	53368305	19780	19780	19780	19780	0
347	20250421	132400	53368305	19780	19780	19780	19780	0
348	20250421	132300	53368305	19780	19780	19780	19780	0
349	20250421	132200	53368305	19780	19780	19780	19780	0
350	20250421	132100	53368305	19780	19780	19780	19780	0
351	20250421	132000	53368305	19780	19780	19780	19780	1
352	20250421	131900	53348525	19790	19790	19790	19790	1
353	20250421	131800	53328735	19780	19780	19780	19780	0
354	20250421	131700	53328735	19780	19780	19780	19780	0
355	20250421	131600	53328735	19780	19780	19780	19780	0
356	20250421	131500	53328735	19780	19770	19780	19770	2
357	20250421	131400	53289185	19760	19760	19760	19760	0
358	20250421	131300	53289185	19760	19760	19760	19760	1
359	20250421	131200	53269425	19750	19750	19750	19750	0
360	20250421	131100	53269425	19750	19750	19750	19750	1
361	20250421	131000	53249675	19790	19770	19790	19720	322
362	20250421	130900	46891335	19750	19750	19750	19750	0
363	20250421	130800	46891335	19750	19750	19750	19750	0
364	20250421	130700	46891335	19750	19750	19750	19750	0
365	20250421	130600	46891335	19750	19750	19750	19750	14
366	20250421	130500	46614835	19750	19750	19750	19750	0
367	20250421	130400	46614835	19750	19750	19750	19750	0
368	20250421	130300	46614835	19750	19750	19750	19750	0
369	20250421	130200	46614835	19750	19750	19750	19750	0
370	20250421	130100	46614835	19750	19750	19750	19750	0
371	20250421	130000	46614835	19750	19750	19750	19750	0
372	20250421	125900	46614835	19750	19750	19750	19750	0
373	20250421	125800	46614835	19750	19750	19750	19750	0
374	20250421	125700	46614835	19750	19750	19750	19750	0
375	20250421	125600	46614835	19750	19750	19750	19750	0
376	20250421	125500	46614835	19750	19750	19750	19750	0
377	20250421	125400	46614835	19750	19750	19750	19750	0
378	20250421	125300	46614835	19750	19750	19750	19750	0
379	20250421	125200	46614835	19750	19750	19750	19750	0
380	20250421	125100	46614835	19750	19750	19750	19750	0
381	20250421	125000	46614835	19750	19750	19750	19750	0
382	20250421	124900	46614835	19750	19750	19750	19750	0
383	20250421	124800	46614835	19750	19750	19750	19750	0
384	20250421	124700	46614835	19750	19750	19750	19750	0
385	20250421	124600	46614835	19750	19750	19750	19750	1
386	20250421	124500	46595085	19750	19750	19750	19750	0
387	20250421	124400	46595085	19750	19750	19750	19750	0
388	20250421	124300	46595085	19750	19750	19750	19750	0
389	20250421	124200	46595085	19750	19750	19750	19750	0
390	20250421	124100	46595085	19750	19750	19750	19750	0
391	20250421	124000	46595085	19750	19750	19750	19750	0
392	20250421	123900	46595085	19750	19750	19750	19750	30
393	20250421	123800	46002585	19750	19750	19750	19750	0
394	20250421	123700	46002585	19750	19750	19750	19750	0
395	20250421	123600	46002585	19750	19750	19750	19750	0
396	20250421	123500	46002585	19750	19750	19750	19750	0
397	20250421	123400	46002585	19750	19750	19750	19750	1
398	20250421	123300	45982835	19750	19750	19750	19750	0
399	20250421	123200	45982835	19750	19750	19750	19750	63
400	20250421	123100	44738585	19770	19770	19770	19770	0
401	20250421	123000	44738585	19770	19770	19770	19770	0
402	20250421	122900	44738585	19770	19770	19770	19770	0
403	20250421	122800	44738585	19770	19770	19770	19770	0
404	20250421	122700	44738585	19770	19770	19770	19770	0
405	20250421	122600	44738585	19770	19770	19770	19770	0
406	20250421	122500	44738585	19770	19770	19770	19770	0
407	20250421	122400	44738585	19770	19770	19770	19770	0
408	20250421	122300	44738585	19770	19770	19770	19770	0
409	20250421	122200	44738585	19770	19770	19770	19770	0
410	20250421	122100	44738585	19770	19770	19770	19770	0
411	20250421	122000	44738585	19770	19770	19770	19770	0
412	20250421	121900	44738585	19770	19770	19770	19770	0
413	20250421	121800	44738585	19770	19770	19770	19770	0
414	20250421	121700	44738585	19770	19770	19770	19770	0
415	20250421	121600	44738585	19770	19770	19770	19770	0
416	20250421	121500	44738585	19770	19770	19770	19770	0
417	20250421	121400	44738585	19770	19770	19770	19770	6
418	20250421	121300	44619965	19770	19770	19770	19770	0
419	20250421	121200	44619965	19770	19770	19770	19770	0
420	20250421	121100	44619965	19770	19770	19770	19770	0
421	20250421	121000	44619965	19770	19770	19770	19770	0
422	20250421	120900	44619965	19770	19770	19770	19770	0
423	20250421	120800	44619965	19770	19770	19770	19770	0
424	20250421	120700	44619965	19770	19770	19770	19770	0
425	20250421	120600	44619965	19770	19770	19770	19770	0
426	20250421	120500	44619965	19770	19770	19770	19770	0
427	20250421	120400	44619965	19770	19770	19770	19770	0
428	20250421	120300	44619965	19770	19770	19770	19770	0
429	20250421	120200	44619965	19770	19770	19770	19770	0
430	20250421	120100	44619965	19770	19770	19770	19770	0
431	20250421	120000	44619965	19770	19770	19770	19770	1
432	20250421	115900	44600195	19770	19770	19770	19770	0
433	20250421	115800	44600195	19770	19770	19770	19770	0
434	20250421	115700	44600195	19770	19770	19770	19770	0
435	20250421	115600	44600195	19770	19770	19770	19770	0
436	20250421	115500	44600195	19770	19770	19770	19770	0
437	20250421	115400	44600195	19770	19770	19770	19770	0
438	20250421	115300	44600195	19770	19770	19770	19770	0
439	20250421	115200	44600195	19770	19770	19770	19770	0
440	20250421	115100	44600195	19770	19770	19770	19770	0
441	20250421	115000	44600195	19770	19770	19770	19770	0
442	20250421	114900	44600195	19770	19770	19770	19770	0
443	20250421	114800	44600195	19770	19770	19770	19770	0
444	20250421	114700	44600195	19770	19770	19770	19770	1
445	20250421	114600	44580425	19770	19770	19770	19770	0
446	20250421	114500	44580425	19770	19770	19770	19770	2
447	20250421	114400	44540885	19770	19770	19770	19770	0
448	20250421	114300	44540885	19770	19770	19770	19770	0
449	20250421	114200	44540885	19770	19770	19770	19770	4
450	20250421	114100	44461805	19760	19760	19760	19760	0
451	20250421	114000	44461805	19760	19760	19760	19760	0
452	20250421	113900	44461805	19760	19760	19760	19760	0
453	20250421	113800	44461805	19760	19760	19760	19760	0
454	20250421	113700	44461805	19760	19760	19760	19760	0
455	20250421	113600	44461805	19760	19760	19760	19760	0
456	20250421	113500	44461805	19760	19760	19760	19760	0
457	20250421	113400	44461805	19760	19760	19760	19760	0
458	20250421	113300	44461805	19760	19760	19760	19760	0
459	20250421	113200	44461805	19760	19760	19760	19760	0
460	20250421	113100	44461805	19760	19760	19760	19760	0
461	20250421	113000	44461805	19760	19760	19760	19760	0
462	20250421	112900	44461805	19760	19760	19760	19760	0
463	20250421	112800	44461805	19760	19760	19760	19760	0
464	20250421	112700	44461805	19760	19760	19760	19760	0
465	20250421	112600	44461805	19760	19760	19760	19760	0
466	20250421	112500	44461805	19760	19780	19780	19760	50
467	20250421	112400	43473725	19800	19800	19800	19800	0
468	20250421	112300	43473725	19800	19800	19800	19800	0
469	20250421	112200	43473725	19800	19800	19800	19800	0
470	20250421	112100	43473725	19800	19800	19800	19800	2
471	20250421	112000	43434125	19770	19770	19770	19770	0
472	20250421	111900	43434125	19770	19770	19770	19770	1
473	20250421	111800	43414355	19760	19760	19760	19760	0
474	20250421	111700	43414355	19760	19780	19780	19760	10
475	20250421	111600	43216595	19780	19780	19780	19780	0
476	20250421	111500	43216595	19780	19790	19790	19780	3
477	20250421	111400	43157245	19800	19800	19800	19800	0
478	20250421	111300	43157245	19800	19800	19800	19800	0
479	20250421	111200	43157245	19800	19800	19800	19800	0
480	20250421	111100	43157245	19800	19800	19800	19800	1
481	20250421	111000	43137445	19810	19810	19810	19810	11
482	20250421	110900	42919535	19820	19820	19820	19820	0
483	20250421	110800	42919535	19820	19820	19820	19820	1
484	20250421	110700	42899715	19820	19820	19820	19820	0
485	20250421	110600	42899715	19820	19820	19820	19820	0
486	20250421	110500	42899715	19820	19820	19820	19820	0
487	20250421	110400	42899715	19820	19820	19820	19820	1
488	20250421	110300	42879895	19820	19820	19820	19820	0
489	20250421	110200	42879895	19820	19820	19820	19820	0
490	20250421	110100	42879895	19820	19820	19830	19820	80
491	20250421	110000	41293705	19830	19830	19830	19830	0
492	20250421	105900	41293705	19830	19830	19830	19830	0
493	20250421	105800	41293705	19830	19830	19830	19830	2
494	20250421	105700	41254045	19840	19840	19840	19840	0
495	20250421	105600	41254045	19840	19840	19840	19840	0
496	20250421	105500	41254045	19840	19840	19840	19840	1
497	20250421	105400	41234205	19820	19820	19820	19820	0
498	20250421	105300	41234205	19820	19820	19820	19820	20
499	20250421	105200	40837805	19840	19840	19840	19840	6
500	20250421	105100	40718765	19820	19820	19820	19820	1
501	20250421	105000	40698945	19780	19780	19780	19780	0
502	20250421	104900	40698945	19780	19780	19780	19780	0
503	20250421	104800	40698945	19780	19780	19780	19780	0
504	20250421	104700	40698945	19780	19780	19780	19780	0
505	20250421	104600	40698945	19780	19780	19780	19780	0
506	20250421	104500	40698945	19780	19780	19780	19780	0
507	20250421	104400	40698945	19780	19780	19780	19780	0
508	20250421	104300	40698945	19780	19780	19780	19780	0
509	20250421	104200	40698945	19780	19780	19780	19780	0
510	20250421	104100	40698945	19780	19780	19780	19780	0
511	20250421	104000	40698945	19780	19780	19780	19780	0
512	20250421	103900	40698945	19780	19780	19780	19780	0
513	20250421	103800	40698945	19780	19780	19780	19780	0
514	20250421	103700	40698945	19780	19780	19780	19780	0
515	20250421	103600	40698945	19780	19780	19780	19780	0
516	20250421	103500	40698945	19780	19780	19780	19780	0
517	20250421	103400	40698945	19780	19780	19780	19780	1
518	20250421	103300	40679165	19770	19770	19770	19770	0
519	20250421	103200	40679165	19770	19770	19770	19770	1
520	20250421	103100	40659395	19760	19760	19760	19760	0
521	20250421	103000	40659395	19760	19760	19760	19760	0
522	20250421	102900	40659395	19760	19760	19760	19760	97
523	20250421	102800	38742675	19760	19760	19760	19760	0
524	20250421	102700	38742675	19760	19760	19760	19760	0
525	20250421	102600	38742675	19760	19760	19760	19760	0
526	20250421	102500	38742675	19760	19760	19760	19760	0
527	20250421	102400	38742675	19760	19760	19760	19760	0
528	20250421	102300	38742675	19760	19760	19760	19760	0
529	20250421	102200	38742675	19760	19760	19760	19760	0
530	20250421	102100	38742675	19760	19760	19760	19760	0
531	20250421	102000	38742675	19760	19760	19760	19760	0
532	20250421	101900	38742675	19760	19760	19760	19760	0
533	20250421	101800	38742675	19760	19760	19760	19760	0
534	20250421	101700	38742675	19760	19760	19760	19760	0
535	20250421	101600	38742675	19760	19760	19760	19760	0
536	20250421	101500	38742675	19760	19760	19760	19760	0
537	20250421	101400	38742675	19760	19760	19760	19760	0
538	20250421	101300	38742675	19760	19760	19760	19760	0
539	20250421	101200	38742675	19760	19760	19760	19760	51
540	20250421	101100	37734915	19760	19760	19760	19760	0
541	20250421	101000	37734915	19760	19760	19760	19760	0
542	20250421	100900	37734915	19760	19760	19760	19760	0
543	20250421	100800	37734915	19760	19760	19760	19760	0
544	20250421	100700	37734915	19760	19760	19760	19760	0
545	20250421	100600	37734915	19760	19760	19760	19760	0
546	20250421	100500	37734915	19760	19760	19760	19760	0
547	20250421	100400	37734915	19760	19760	19760	19760	0
548	20250421	100300	37734915	19760	19760	19760	19760	0
549	20250421	100200	37734915	19760	19760	19760	19760	1
550	20250421	100100	37715155	19750	19750	19750	19750	0
551	20250421	100000	37715155	19750	19740	19770	19740	56
552	20250421	095900	36609175	19840	19840	19840	19840	0
553	20250421	095800	36609175	19840	19840	19840	19840	0
554	20250421	095700	36609175	19840	19750	19840	19750	5
555	20250421	095600	36510335	19750	19820	19820	19750	43
556	20250421	095500	35659495	19890	19890	19890	19890	0
557	20250421	095400	35659495	19890	19890	19890	19890	0
558	20250421	095300	35659495	19890	19890	19890	19890	0
559	20250421	095200	35659495	19890	19890	19890	19890	0
560	20250421	095100	35659495	19890	19890	19890	19890	0
561	20250421	095000	35659495	19890	19890	19890	19890	0
562	20250421	094900	35659495	19890	19900	19900	19890	4
563	20250421	094800	35579915	19950	19950	19950	19950	0
564	20250421	094700	35579915	19950	19950	19950	19950	0
565	20250421	094600	35579915	19950	19950	19950	19950	0
566	20250421	094500	35579915	19950	19950	19950	19950	0
567	20250421	094400	35579915	19950	19950	19950	19950	0
568	20250421	094300	35579915	19950	19950	19950	19950	0
569	20250421	094200	35579915	19950	19950	19950	19950	0
570	20250421	094100	35579915	19950	19950	19950	19950	0
571	20250421	094000	35579915	19950	19950	19950	19950	0
572	20250421	093900	35579915	19950	19950	19950	19950	0
573	20250421	093800	35579915	19950	19950	19950	19950	0
574	20250421	093700	35579915	19950	19950	19950	19950	0
575	20250421	093600	35579915	19950	19950	19950	19950	0
576	20250421	093500	35579915	19950	19950	19950	19950	0
577	20250421	093400	35579915	19950	19950	19950	19950	0
578	20250421	093300	35579915	19950	19950	19950	19950	0
579	20250421	093200	35579915	19950	19950	19950	19950	0
580	20250421	093100	35579915	19950	19950	19950	19950	0
581	20250421	093000	35579915	19950	19950	19950	19950	0
582	20250421	092900	35579915	19950	19950	19950	19950	0
583	20250421	092800	35579915	19950	19950	19950	19950	0
584	20250421	092700	35579915	19950	19950	19950	19950	0
585	20250421	092600	35579915	19950	19950	19950	19950	0
586	20250421	092500	35579915	19950	19950	19950	19950	0
587	20250421	092400	35579915	19950	19950	19950	19950	0
588	20250421	092300	35579915	19950	19950	19950	19950	1
589	20250421	092200	35559965	19950	19950	19950	19950	0
590	20250421	092100	35559965	19950	19950	19950	19950	2
591	20250421	092000	35520065	19940	19940	19940	19940	0
592	20250421	091900	35520065	19940	19845	19940	19845	46
593	20250421	091800	34606600	19870	19870	19870	19870	0
594	20250421	091700	34606600	19870	19870	19870	19870	0
595	20250421	091600	34606600	19870	19870	19870	19870	0
596	20250421	091500	34606600	19870	19870	19870	19870	0
597	20250421	091400	34606600	19870	19870	19870	19870	0
598	20250421	091300	34606600	19870	19870	19870	19870	0
599	20250421	091200	34606600	19870	19880	19880	19870	49
600	20250421	091100	33632750	20000	20000	20000	20000	0
601	20250421	091000	33632750	20000	20000	20000	20000	0
602	20250421	090900	33632750	20000	19990	20000	19990	500
603	20250421	090800	23634470	19980	19980	19980	19980	100
604	20250421	090700	21636470	19990	19990	19990	19990	0
605	20250421	090600	21636470	19990	19990	19990	19990	0
606	20250421	090500	21636470	19990	19990	19990	19990	30
607	20250421	090400	21036770	20000	20000	20000	20000	0
608	20250421	090300	21036770	20000	20000	20000	20000	0
609	20250421	090200	21036770	20000	19650	20050	19650	1050
610	20250421	090100	59160	19720	19720	19720	19720	0
611	20250421	090000	59160	19720	19720	19720	19720	3