KissMeData/069260/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	193000	329416435	15860	15860	15860	15860	4033
3	20250421	192900	329416435	15860	15860	15860	15860	0
4	20250421	192800	329416435	15860	15860	15860	15860	0
5	20250421	192700	329416435	15860	15860	15860	15860	0
6	20250421	192600	329416435	15860	15860	15860	15860	0
7	20250421	192500	329416435	15860	15860	15860	15860	0
8	20250421	192400	329416435	15860	15860	15860	15860	0
9	20250421	192300	329416435	15860	15860	15860	15860	0
10	20250421	192200	329416435	15860	15860	15860	15860	0
11	20250421	192100	329416435	15860	15860	15860	15860	0
12	20250421	192000	329416435	15860	15860	15860	15860	0
13	20250421	191900	329416435	15860	15860	15860	15860	0
14	20250421	191800	329416435	15860	15860	15860	15860	0
15	20250421	191700	329416435	15860	15860	15860	15860	0
16	20250421	191600	329416435	15860	15860	15860	15860	0
17	20250421	191500	329416435	15860	15860	15860	15860	0
18	20250421	191400	329416435	15860	15860	15860	15860	0
19	20250421	191300	329416435	15860	15860	15860	15860	0
20	20250421	191200	329416435	15860	15860	15860	15860	0
21	20250421	191100	329416435	15860	15860	15860	15860	0
22	20250421	191000	329416435	15860	15860	15860	15860	0
23	20250421	190900	329416435	15860	15860	15860	15860	0
24	20250421	190800	329416435	15860	15860	15860	15860	0
25	20250421	190700	329416435	15860	15860	15860	15860	0
26	20250421	190600	329416435	15860	15860	15860	15860	0
27	20250421	190500	329416435	15860	15860	15860	15860	0
28	20250421	190400	329416435	15860	15860	15860	15860	0
29	20250421	190300	329416435	15860	15860	15860	15860	0
30	20250421	190200	329416435	15860	15860	15860	15860	0
31	20250421	190100	329416435	15860	15860	15860	15860	0
32	20250421	190000	329416435	15860	15860	15860	15860	4033
33	20250421	185900	329416435	15860	15860	15860	15860	0
34	20250421	185800	329416435	15860	15860	15860	15860	0
35	20250421	185700	329416435	15860	15860	15860	15860	0
36	20250421	185600	329416435	15860	15860	15860	15860	0
37	20250421	185500	329416435	15860	15860	15860	15860	0
38	20250421	185400	329416435	15860	15860	15860	15860	0
39	20250421	185300	329416435	15860	15860	15860	15860	0
40	20250421	185200	329416435	15860	15860	15860	15860	0
41	20250421	185100	329416435	15860	15860	15860	15860	0
42	20250421	185000	329416435	15860	15860	15860	15860	0
43	20250421	184900	329416435	15860	15860	15860	15860	0
44	20250421	184800	329416435	15860	15860	15860	15860	0
45	20250421	184700	329416435	15860	15860	15860	15860	0
46	20250421	184600	329416435	15860	15860	15860	15860	0
47	20250421	184500	329416435	15860	15860	15860	15860	0
48	20250421	184400	329416435	15860	15860	15860	15860	0
49	20250421	184300	329416435	15860	15860	15860	15860	0
50	20250421	184200	329416435	15860	15860	15860	15860	0
51	20250421	184100	329416435	15860	15860	15860	15860	0
52	20250421	184000	329416435	15860	15860	15860	15860	0
53	20250421	183900	329416435	15860	15860	15860	15860	0
54	20250421	183800	329416435	15860	15860	15860	15860	0
55	20250421	183700	329416435	15860	15860	15860	15860	0
56	20250421	183600	329416435	15860	15860	15860	15860	0
57	20250421	183500	329416435	15860	15860	15860	15860	0
58	20250421	183400	329416435	15860	15860	15860	15860	0
59	20250421	183300	329416435	15860	15860	15860	15860	0
60	20250421	183200	329416435	15860	15860	15860	15860	0
61	20250421	183100	329416435	15860	15860	15860	15860	0
62	20250421	183000	329416435	15860	15860	15860	15860	4033
63	20250421	182900	329416435	15860	15860	15860	15860	0
64	20250421	182800	329416435	15860	15860	15860	15860	0
65	20250421	182700	329416435	15860	15860	15860	15860	0
66	20250421	182600	329416435	15860	15860	15860	15860	0
67	20250421	182500	329416435	15860	15860	15860	15860	0
68	20250421	182400	329416435	15860	15860	15860	15860	0
69	20250421	182300	329416435	15860	15860	15860	15860	0
70	20250421	182200	329416435	15860	15860	15860	15860	0
71	20250421	182100	329416435	15860	15860	15860	15860	0
72	20250421	182000	329416435	15860	15860	15860	15860	0
73	20250421	181900	329416435	15860	15860	15860	15860	0
74	20250421	181800	329416435	15860	15860	15860	15860	0
75	20250421	181700	329416435	15860	15860	15860	15860	0
76	20250421	181600	329416435	15860	15860	15860	15860	0
77	20250421	181500	329416435	15860	15860	15860	15860	0
78	20250421	181400	329416435	15860	15860	15860	15860	0
79	20250421	181300	329416435	15860	15860	15860	15860	0
80	20250421	181200	329416435	15860	15860	15860	15860	0
81	20250421	181100	329416435	15860	15860	15860	15860	0
82	20250421	181000	329416435	15860	15860	15860	15860	0
83	20250421	180900	329416435	15860	15860	15860	15860	0
84	20250421	180800	329416435	15860	15860	15860	15860	0
85	20250421	180700	329416435	15860	15860	15860	15860	0
86	20250421	180600	329416435	15860	15860	15860	15860	0
87	20250421	180500	329416435	15860	15860	15860	15860	0
88	20250421	180400	329416435	15860	15860	15860	15860	0
89	20250421	180300	329416435	15860	15860	15860	15860	0
90	20250421	180200	329416435	15860	15860	15860	15860	0
91	20250421	180100	329416435	15860	15860	15860	15860	0
92	20250421	180000	329416435	15860	15860	15860	15860	4033
93	20250421	175900	329416435	15860	15860	15860	15860	0
94	20250421	175800	329416435	15860	15860	15860	15860	0
95	20250421	175700	329416435	15860	15860	15860	15860	0
96	20250421	175600	329416435	15860	15860	15860	15860	0
97	20250421	175500	329416435	15860	15860	15860	15860	0
98	20250421	175400	329416435	15860	15860	15860	15860	0
99	20250421	175300	329416435	15860	15860	15860	15860	0
100	20250421	175200	329416435	15860	15860	15860	15860	0
101	20250421	175100	329416435	15860	15860	15860	15860	0
102	20250421	175000	329416435	15860	15860	15860	15860	0
103	20250421	174900	329416435	15860	15860	15860	15860	0
104	20250421	174800	329416435	15860	15860	15860	15860	0
105	20250421	174700	329416435	15860	15860	15860	15860	0
106	20250421	174600	329416435	15860	15860	15860	15860	0
107	20250421	174500	329416435	15860	15860	15860	15860	0
108	20250421	174400	329416435	15860	15860	15860	15860	0
109	20250421	174300	329416435	15860	15860	15860	15860	0
110	20250421	174200	329416435	15860	15860	15860	15860	0
111	20250421	174100	329416435	15860	15860	15860	15860	0
112	20250421	174000	329416435	15860	15860	15860	15860	0
113	20250421	173900	329416435	15860	15860	15860	15860	0
114	20250421	173800	329416435	15860	15860	15860	15860	0
115	20250421	173700	329416435	15860	15860	15860	15860	0
116	20250421	173600	329416435	15860	15860	15860	15860	0
117	20250421	173500	329416435	15860	15860	15860	15860	0
118	20250421	173400	329416435	15860	15860	15860	15860	0
119	20250421	173300	329416435	15860	15860	15860	15860	0
120	20250421	173200	329416435	15860	15860	15860	15860	0
121	20250421	173100	329416435	15860	15860	15860	15860	0
122	20250421	173000	329416435	15860	15860	15860	15860	4033
123	20250421	172900	329416435	15860	15860	15860	15860	0
124	20250421	172800	329416435	15860	15860	15860	15860	0
125	20250421	172700	329416435	15860	15860	15860	15860	0
126	20250421	172600	329416435	15860	15860	15860	15860	0
127	20250421	172500	329416435	15860	15860	15860	15860	0
128	20250421	172400	329416435	15860	15860	15860	15860	0
129	20250421	172300	329416435	15860	15860	15860	15860	0
130	20250421	172200	329416435	15860	15860	15860	15860	0
131	20250421	172100	329416435	15860	15860	15860	15860	0
132	20250421	172000	329416435	15860	15860	15860	15860	0
133	20250421	171900	329416435	15860	15860	15860	15860	0
134	20250421	171800	329416435	15860	15860	15860	15860	0
135	20250421	171700	329416435	15860	15860	15860	15860	0
136	20250421	171600	329416435	15860	15860	15860	15860	0
137	20250421	171500	329416435	15860	15860	15860	15860	0
138	20250421	171400	329416435	15860	15860	15860	15860	0
139	20250421	171300	329416435	15860	15860	15860	15860	0
140	20250421	171200	329416435	15860	15860	15860	15860	0
141	20250421	171100	329416435	15860	15860	15860	15860	0
142	20250421	171000	329416435	15860	15860	15860	15860	0
143	20250421	170900	329416435	15860	15860	15860	15860	0
144	20250421	170800	329416435	15860	15860	15860	15860	0
145	20250421	170700	329416435	15860	15860	15860	15860	0
146	20250421	170600	329416435	15860	15860	15860	15860	0
147	20250421	170500	329416435	15860	15860	15860	15860	0
148	20250421	170400	329416435	15860	15860	15860	15860	0
149	20250421	170300	329416435	15860	15860	15860	15860	0
150	20250421	170200	329416435	15860	15860	15860	15860	0
151	20250421	170100	329416435	15860	15860	15860	15860	0
152	20250421	170000	329416435	15860	15860	15860	15860	4033
153	20250421	165900	329416435	15860	15860	15860	15860	0
154	20250421	165800	329416435	15860	15860	15860	15860	0
155	20250421	165700	329416435	15860	15860	15860	15860	0
156	20250421	165600	329416435	15860	15860	15860	15860	0
157	20250421	165500	329416435	15860	15860	15860	15860	0
158	20250421	165400	329416435	15860	15860	15860	15860	0
159	20250421	165300	329416435	15860	15860	15860	15860	0
160	20250421	165200	329416435	15860	15860	15860	15860	0
161	20250421	165100	329416435	15860	15860	15860	15860	0
162	20250421	165000	329416435	15860	15860	15860	15860	0
163	20250421	164900	329416435	15860	15860	15860	15860	0
164	20250421	164800	329416435	15860	15860	15860	15860	0
165	20250421	164700	329416435	15860	15860	15860	15860	0
166	20250421	164600	329416435	15860	15860	15860	15860	0
167	20250421	164500	329416435	15860	15860	15860	15860	0
168	20250421	164400	329416435	15860	15860	15860	15860	0
169	20250421	164300	329416435	15860	15860	15860	15860	0
170	20250421	164200	329416435	15860	15860	15860	15860	0
171	20250421	164100	329416435	15860	15860	15860	15860	0
172	20250421	164000	329416435	15860	15860	15860	15860	0
173	20250421	163900	329416435	15860	15860	15860	15860	0
174	20250421	163800	329416435	15860	15860	15860	15860	0
175	20250421	163700	329416435	15860	15860	15860	15860	0
176	20250421	163600	329416435	15860	15860	15860	15860	0
177	20250421	163500	329416435	15860	15860	15860	15860	0
178	20250421	163400	329416435	15860	15860	15860	15860	0
179	20250421	163300	329416435	15860	15860	15860	15860	0
180	20250421	163200	329416435	15860	15860	15860	15860	0
181	20250421	163100	329416435	15860	15860	15860	15860	0
182	20250421	163000	329416435	15860	15860	15860	15860	4033
183	20250421	162900	329416435	15860	15860	15860	15860	0
184	20250421	162800	329416435	15860	15860	15860	15860	0
185	20250421	162700	329416435	15860	15860	15860	15860	0
186	20250421	162600	329416435	15860	15860	15860	15860	0
187	20250421	162500	329416435	15860	15860	15860	15860	0
188	20250421	162400	329416435	15860	15860	15860	15860	0
189	20250421	162300	329416435	15860	15860	15860	15860	0
190	20250421	162200	329416435	15860	15860	15860	15860	0
191	20250421	162100	329416435	15860	15860	15860	15860	0
192	20250421	162000	329416435	15860	15860	15860	15860	0
193	20250421	161900	329416435	15860	15860	15860	15860	0
194	20250421	161800	329416435	15860	15860	15860	15860	0
195	20250421	161700	329416435	15860	15860	15860	15860	0
196	20250421	161600	329416435	15860	15860	15860	15860	0
197	20250421	161500	329416435	15860	15860	15860	15860	0
198	20250421	161400	329416435	15860	15860	15860	15860	0
199	20250421	161300	329416435	15860	15860	15860	15860	0
200	20250421	161200	329416435	15860	15860	15860	15860	0
201	20250421	161100	329416435	15860	15860	15860	15860	0
202	20250421	161000	329416435	15860	15860	15860	15860	0
203	20250421	160900	329416435	15860	15860	15860	15860	0
204	20250421	160800	329416435	15860	15860	15860	15860	0
205	20250421	160700	329416435	15860	15860	15860	15860	0
206	20250421	160600	329416435	15860	15860	15860	15860	0
207	20250421	160500	329416435	15860	15860	15860	15860	0
208	20250421	160400	329416435	15860	15860	15860	15860	0
209	20250421	160300	329416435	15860	15860	15860	15860	0
210	20250421	160200	329416435	15860	15860	15860	15860	0
211	20250421	160100	329416435	15860	15860	15860	15860	0
212	20250421	160000	329416435	15860	15860	15860	15860	4033
213	20250421	155900	329416435	15860	15860	15860	15860	0
214	20250421	155800	329416435	15860	15860	15860	15860	0
215	20250421	155700	329416435	15860	15860	15860	15860	0
216	20250421	155600	329416435	15860	15860	15860	15860	0
217	20250421	155500	329416435	15860	15860	15860	15860	0
218	20250421	155400	329416435	15860	15860	15860	15860	0
219	20250421	155300	329416435	15860	15860	15860	15860	0
220	20250421	155200	329416435	15860	15860	15860	15860	0
221	20250421	155100	329416435	15860	15860	15860	15860	0
222	20250421	155000	329416435	15860	15860	15860	15860	0
223	20250421	154900	329416435	15860	15860	15860	15860	0
224	20250421	154800	329416435	15860	15860	15860	15860	0
225	20250421	154700	329416435	15860	15860	15860	15860	0
226	20250421	154600	329416435	15860	15860	15860	15860	0
227	20250421	154500	329416435	15860	15860	15860	15860	0
228	20250421	154400	329416435	15860	15860	15860	15860	0
229	20250421	154300	329416435	15860	15860	15860	15860	0
230	20250421	154200	329416435	15860	15860	15860	15860	0
231	20250421	154100	329416435	15860	15860	15860	15860	0
232	20250421	154000	329416435	15860	15860	15860	15860	0
233	20250421	153900	329416435	15860	15860	15860	15860	0
234	20250421	153800	329416435	15860	15860	15860	15860	0
235	20250421	153700	329416435	15860	15860	15860	15860	0
236	20250421	153600	329416435	15860	15860	15860	15860	0
237	20250421	153500	329416435	15860	15860	15860	15860	0
238	20250421	153400	329416435	15860	15860	15860	15860	0
239	20250421	153300	329416435	15860	15860	15860	15860	0
240	20250421	153200	329416435	15860	15860	15860	15860	0
241	20250421	153100	329416435	15860	15860	15860	15860	0
242	20250421	153000	329416435	15860	15860	15860	15860	8066
243	20250421	152900	265453055	15790	15790	15790	15790	0
244	20250421	152800	265453055	15790	15790	15790	15790	0
245	20250421	152700	265453055	15790	15790	15790	15790	0
246	20250421	152600	265453055	15790	15790	15790	15790	0
247	20250421	152500	265453055	15790	15790	15790	15790	0
248	20250421	152400	265453055	15790	15790	15790	15790	0
249	20250421	152300	265453055	15790	15790	15790	15790	0
250	20250421	152200	265453055	15790	15790	15790	15790	0
251	20250421	152100	265453055	15790	15790	15790	15790	0
252	20250421	152000	265453055	15790	15790	15790	15790	0
253	20250421	151900	265453055	15790	15790	15790	15790	9
254	20250421	151800	265310945	15790	15790	15790	15790	0
255	20250421	151700	265310945	15790	15790	15790	15790	0
256	20250421	151600	265310945	15790	15790	15790	15790	20
257	20250421	151500	264995145	15790	15790	15790	15790	4
258	20250421	151400	264931985	15790	15790	15790	15780	85
259	20250421	151300	263590245	15790	15780	15790	15780	133
260	20250421	151200	261491445	15780	15780	15780	15780	0
261	20250421	151100	261491445	15780	15780	15780	15780	7
262	20250421	151000	261380985	15780	15770	15780	15760	133
263	20250421	150900	259283895	15780	15780	15780	15780	0
264	20250421	150800	259283895	15780	15780	15780	15780	0
265	20250421	150700	259283895	15780	15780	15780	15780	0
266	20250421	150600	259283895	15780	15780	15780	15780	47
267	20250421	150500	258542235	15780	15770	15780	15770	18
268	20250421	150400	258258245	15770	15780	15780	15770	51
269	20250421	150300	257453865	15780	15780	15780	15780	0
270	20250421	150200	257453865	15780	15770	15780	15770	5
271	20250421	150100	257375005	15770	15770	15770	15770	0
272	20250421	150000	257375005	15770	15790	15790	15770	2
273	20250421	145900	257343445	15780	15780	15780	15780	1
274	20250421	145800	257327665	15780	15780	15780	15780	108
275	20250421	145700	255623425	15780	15780	15780	15780	30
276	20250421	145600	255150025	15780	15780	15780	15780	0
277	20250421	145500	255150025	15780	15770	15780	15770	34
278	20250421	145400	254613835	15770	15770	15770	15770	28
279	20250421	145300	254172275	15760	15770	15770	15760	2
280	20250421	145200	254140745	15770	15770	15770	15770	1
281	20250421	145100	254124975	15770	15770	15770	15770	19
282	20250421	145000	253825345	15760	15760	15760	15760	2
283	20250421	144900	253793825	15760	15770	15770	15760	27
284	20250421	144800	253368045	15770	15770	15770	15770	2
285	20250421	144700	253336505	15770	15770	15770	15770	0
286	20250421	144600	253336505	15770	15770	15770	15770	1
287	20250421	144500	253320735	15790	15780	15790	15780	3
288	20250421	144400	253273375	15790	15770	15790	15770	3
289	20250421	144300	253226025	15780	15780	15780	15770	54
290	20250421	144200	252374355	15770	15770	15770	15770	1
291	20250421	144100	252358585	15780	15780	15780	15780	0
292	20250421	144000	252358585	15780	15770	15780	15770	5
293	20250421	143900	252279695	15780	15770	15780	15770	151
294	20250421	143800	249898105	15770	15770	15770	15770	1
295	20250421	143700	249882335	15760	15760	15760	15760	0
296	20250421	143600	249882335	15760	15760	15760	15760	1
297	20250421	143500	249866575	15780	15770	15780	15770	49
298	20250421	143400	249093815	15780	15770	15790	15760	435
299	20250421	143300	242233235	15770	15770	15770	15770	1
300	20250421	143200	242217465	15770	15770	15770	15770	70
301	20250421	143100	241113565	15780	15780	15780	15780	0
302	20250421	143000	241113565	15780	15780	15780	15780	1
303	20250421	142900	241097785	15780	15780	15780	15780	0
304	20250421	142800	241097785	15780	15780	15780	15780	0
305	20250421	142700	241097785	15780	15780	15780	15780	1
306	20250421	142600	241082005	15780	15780	15780	15780	0
307	20250421	142500	241082005	15780	15770	15780	15770	23
308	20250421	142400	240719255	15780	15750	15780	15750	332
309	20250421	142300	235485435	15770	15760	15770	15760	131
310	20250421	142200	233420785	15760	15760	15760	15760	2
311	20250421	142100	233389265	15760	15760	15760	15760	0
312	20250421	142000	233389265	15760	15760	15760	15760	10
313	20250421	141900	233231665	15760	15760	15760	15760	33
314	20250421	141800	232711585	15770	15770	15770	15770	0
315	20250421	141700	232711585	15770	15770	15770	15770	0
316	20250421	141600	232711585	15770	15770	15770	15770	0
317	20250421	141500	232711585	15770	15770	15770	15760	93
318	20250421	141400	231245875	15770	15770	15770	15770	3
319	20250421	141300	231198565	15770	15770	15770	15770	4
320	20250421	141200	231135485	15770	15770	15770	15770	0
321	20250421	141100	231135485	15770	15770	15770	15770	33
322	20250421	141000	230615075	15770	15770	15770	15770	0
323	20250421	140900	230615075	15770	15770	15770	15770	0
324	20250421	140800	230615075	15770	15770	15770	15770	0
325	20250421	140700	230615075	15770	15770	15770	15770	4
326	20250421	140600	230551995	15780	15760	15780	15760	100
327	20250421	140500	228974995	15770	15780	15780	15770	67
328	20250421	140400	227918395	15780	15780	15780	15780	0
329	20250421	140300	227918395	15780	15780	15780	15780	0
330	20250421	140200	227918395	15780	15780	15780	15780	0
331	20250421	140100	227918395	15780	15780	15780	15780	0
332	20250421	140000	227918395	15780	15770	15780	15770	69
333	20250421	135900	226830255	15780	15780	15780	15780	0
334	20250421	135800	226830255	15780	15770	15780	15770	160
335	20250421	135700	224306905	15780	15780	15780	15780	0
336	20250421	135600	224306905	15780	15780	15780	15780	0
337	20250421	135500	224306905	15780	15780	15780	15780	2
338	20250421	135400	224275345	15780	15780	15780	15780	0
339	20250421	135300	224275345	15780	15780	15780	15780	0
340	20250421	135200	224275345	15780	15780	15780	15780	0
341	20250421	135100	224275345	15780	15770	15780	15770	135
342	20250421	135000	222146365	15770	15770	15780	15770	21
343	20250421	134900	221815185	15780	15780	15780	15780	0
344	20250421	134800	221815185	15780	15770	15780	15770	32
345	20250421	134700	221310535	15780	15780	15780	15780	0
346	20250421	134600	221310535	15780	15770	15780	15770	35
347	20250421	134500	220758555	15780	15780	15780	15780	4
348	20250421	134400	220695435	15770	15770	15770	15770	1
349	20250421	134300	220679665	15780	15770	15780	15770	88
350	20250421	134200	219291895	15770	15770	15770	15770	34
351	20250421	134100	218755715	15780	15780	15780	15780	0
352	20250421	134000	218755715	15780	15770	15780	15770	19
353	20250421	133900	218456055	15770	15770	15770	15770	0
354	20250421	133800	218456055	15770	15770	15770	15770	54
355	20250421	133700	217604475	15770	15770	15770	15770	135
356	20250421	133600	215475525	15770	15770	15770	15770	0
357	20250421	133500	215475525	15770	15770	15770	15770	1
358	20250421	133400	215459755	15770	15770	15770	15770	0
359	20250421	133300	215459755	15770	15770	15770	15770	0
360	20250421	133200	215459755	15770	15770	15770	15770	23
361	20250421	133100	215097045	15770	15770	15770	15770	0
362	20250421	133000	215097045	15770	15770	15770	15770	0
363	20250421	132900	215097045	15770	15770	15770	15770	9
364	20250421	132800	214955115	15770	15770	15780	15770	8
365	20250421	132700	214828935	15780	15780	15780	15780	0
366	20250421	132600	214828935	15780	15780	15780	15780	0
367	20250421	132500	214828935	15780	15780	15780	15780	16
368	20250421	132400	214576455	15780	15780	15780	15780	0
369	20250421	132300	214576455	15780	15770	15780	15770	5
370	20250421	132200	214497595	15770	15770	15770	15770	12
371	20250421	132100	214308355	15780	15770	15780	15770	13
372	20250421	132000	214103335	15770	15760	15770	15760	61
373	20250421	131900	213141915	15770	15770	15780	15760	63
374	20250421	131800	212148445	15780	15770	15780	15770	31
375	20250421	131700	211659555	15770	15770	15780	15770	20
376	20250421	131600	211344145	15770	15770	15770	15770	0
377	20250421	131500	211344145	15770	15770	15770	15770	4
378	20250421	131400	211281065	15780	15770	15780	15770	32
379	20250421	131300	210776395	15770	15760	15770	15760	47
380	20250421	131200	210035655	15760	15770	15770	15760	29
381	20250421	131100	209578525	15770	15750	15770	15750	326
382	20250421	131000	204442215	15750	15750	15750	15750	0
383	20250421	130900	204442215	15750	15750	15750	15750	0
384	20250421	130800	204442215	15750	15740	15750	15740	17
385	20250421	130700	204174625	15740	15750	15750	15740	3
386	20250421	130600	204127395	15750	15750	15750	15750	0
387	20250421	130500	204127395	15750	15750	15750	15750	2
388	20250421	130400	204095895	15750	15750	15750	15750	31
389	20250421	130300	203607645	15750	15750	15750	15750	1
390	20250421	130200	203591895	15750	15750	15750	15750	0
391	20250421	130100	203591895	15750	15750	15750	15750	0
392	20250421	130000	203591895	15750	15740	15750	15740	200
393	20250421	125900	200443675	15740	15740	15740	15740	3
394	20250421	125800	200396455	15730	15730	15730	15730	0
395	20250421	125700	200396455	15730	15730	15730	15730	0
396	20250421	125600	200396455	15730	15730	15730	15730	0
397	20250421	125500	200396455	15730	15730	15730	15730	0
398	20250421	125400	200396455	15730	15730	15730	15730	1
399	20250421	125300	200380725	15740	15740	15740	15740	1
400	20250421	125200	200364985	15740	15740	15740	15740	0
401	20250421	125100	200364985	15740	15740	15740	15740	1
402	20250421	125000	200349245	15740	15740	15740	15740	2
403	20250421	124900	200317765	15740	15740	15740	15740	0
404	20250421	124800	200317765	15740	15740	15740	15740	33
405	20250421	124700	199798345	15750	15730	15750	15720	852
406	20250421	124600	186396605	15750	15750	15750	15750	0
407	20250421	124500	186396605	15750	15740	15750	15740	72
408	20250421	124400	185263285	15740	15740	15740	15740	34
409	20250421	124300	184728125	15750	15750	15750	15750	0
410	20250421	124200	184728125	15750	15750	15750	15750	1
411	20250421	124100	184712375	15750	15750	15750	15750	0
412	20250421	124000	184712375	15750	15760	15770	15750	45
413	20250421	123900	184003365	15760	15780	15780	15760	96
414	20250421	123800	182488645	15800	15760	15810	15760	1391
415	20250421	123700	160521065	15750	15750	15750	15750	0
416	20250421	123600	160521065	15750	15750	15750	15750	0
417	20250421	123500	160521065	15750	15710	15780	15710	466
418	20250421	123400	153193885	15710	15720	15730	15700	260
419	20250421	123300	149107065	15730	15725	15730	15720	48
420	20250421	123200	148352450	15730	15730	15730	15730	0
421	20250421	123100	148352450	15730	15730	15730	15730	0
422	20250421	123000	148352450	15730	15730	15730	15730	0
423	20250421	122900	148352450	15730	15730	15730	15730	0
424	20250421	122800	148352450	15730	15730	15730	15730	0
425	20250421	122700	148352450	15730	15730	15730	15730	0
426	20250421	122600	148352450	15730	15730	15730	15730	0
427	20250421	122500	148352450	15730	15730	15730	15730	1
428	20250421	122400	148336720	15730	15730	15730	15730	0
429	20250421	122300	148336720	15730	15730	15730	15730	0
430	20250421	122200	148336720	15730	15730	15730	15730	0
431	20250421	122100	148336720	15730	15730	15730	15730	10
432	20250421	122000	148179420	15730	15730	15730	15730	1
433	20250421	121900	148163690	15730	15730	15730	15730	12
434	20250421	121800	147974930	15730	15730	15730	15730	0
435	20250421	121700	147974930	15730	15720	15730	15720	116
436	20250421	121600	146151310	15720	15720	15720	15720	1
437	20250421	121500	146135590	15720	15720	15720	15720	1
438	20250421	121400	146119870	15710	15710	15710	15710	0
439	20250421	121300	146119870	15710	15710	15710	15710	0
440	20250421	121200	146119870	15710	15710	15710	15710	0
441	20250421	121100	146119870	15710	15720	15720	15710	66
442	20250421	121000	145082950	15730	15730	15730	15730	0
443	20250421	120900	145082950	15730	15730	15730	15730	0
444	20250421	120800	145082950	15730	15730	15730	15730	0
445	20250421	120700	145082950	15730	15720	15730	15720	37
446	20250421	120600	144501180	15720	15720	15720	15720	0
447	20250421	120500	144501180	15720	15720	15720	15720	0
448	20250421	120400	144501180	15720	15720	15720	15720	3
449	20250421	120300	144454020	15720	15720	15720	15720	0
450	20250421	120200	144454020	15720	15720	15720	15720	11
451	20250421	120100	144281100	15730	15730	15730	15730	0
452	20250421	120000	144281100	15730	15730	15730	15730	1
453	20250421	115900	144265370	15730	15730	15730	15730	0
454	20250421	115800	144265370	15730	15730	15730	15730	0
455	20250421	115700	144265370	15730	15730	15730	15730	0
456	20250421	115600	144265370	15730	15730	15730	15730	2
457	20250421	115500	144233910	15730	15730	15730	15730	1
458	20250421	115400	144218180	15730	15730	15730	15730	1
459	20250421	115300	144202450	15730	15730	15730	15730	0
460	20250421	115200	144202450	15730	15730	15730	15730	0
461	20250421	115100	144202450	15730	15740	15740	15730	33
462	20250421	115000	143683050	15740	15740	15740	15740	10
463	20250421	114900	143525650	15740	15740	15740	15740	0
464	20250421	114800	143525650	15740	15730	15740	15730	62
465	20250421	114700	142550380	15730	15740	15740	15730	136
466	20250421	114600	140409930	15750	15750	15750	15750	1
467	20250421	114500	140394180	15750	15750	15750	15750	1
468	20250421	114400	140378430	15750	15750	15750	15750	4
469	20250421	114300	140315430	15750	15750	15750	15750	5
470	20250421	114200	140236680	15750	15750	15750	15750	0
471	20250421	114100	140236680	15750	15750	15750	15750	1
472	20250421	114000	140220930	15750	15750	15750	15740	90
473	20250421	113900	138804240	15750	15750	15750	15750	0
474	20250421	113800	138804240	15750	15750	15750	15750	0
475	20250421	113700	138804240	15750	15740	15750	15740	83
476	20250421	113600	137497370	15750	15750	15750	15750	0
477	20250421	113500	137497370	15750	15750	15750	15750	0
478	20250421	113400	137497370	15750	15750	15750	15750	0
479	20250421	113300	137497370	15750	15750	15750	15750	0
480	20250421	113200	137497370	15750	15750	15750	15750	0
481	20250421	113100	137497370	15750	15750	15750	15750	0
482	20250421	113000	137497370	15750	15750	15750	15750	1
483	20250421	112900	137481620	15750	15750	15750	15750	0
484	20250421	112800	137481620	15750	15750	15750	15750	24
485	20250421	112700	137103620	15750	15750	15750	15750	0
486	20250421	112600	137103620	15750	15740	15750	15740	70
487	20250421	112500	136001440	15760	15760	15760	15760	1
488	20250421	112400	135985680	15760	15760	15760	15760	0
489	20250421	112300	135985680	15760	15760	15760	15760	0
490	20250421	112200	135985680	15760	15760	15760	15760	0
491	20250421	112100	135985680	15760	15760	15780	15760	7
492	20250421	112000	135875300	15780	15740	15780	15740	28
493	20250421	111900	135433840	15760	15760	15770	15760	3
494	20250421	111800	135386550	15760	15760	15760	15760	11
495	20250421	111700	135213190	15760	15770	15770	15750	66
496	20250421	111600	134172450	15780	15790	15790	15780	4
497	20250421	111500	134109320	15790	15780	15790	15780	52
498	20250421	111400	133288730	15790	15780	15790	15780	77
499	20250421	111300	132073630	15790	15780	15790	15780	59
500	20250421	111200	131142520	15790	15790	15790	15790	9
501	20250421	111100	131000410	15790	15780	15790	15780	193
502	20250421	111000	127954770	15780	15770	15780	15760	348
503	20250421	110900	122467000	15770	15770	15770	15770	2
504	20250421	110800	122435460	15770	15750	15770	15750	222
505	20250421	110700	118936900	15750	15750	15750	15750	0
506	20250421	110600	118936900	15750	15740	15750	15740	36
507	20250421	110500	118370190	15740	15720	15750	15720	428
508	20250421	110400	111638280	15720	15720	15720	15720	0
509	20250421	110300	111638280	15720	15720	15720	15720	0
510	20250421	110200	111638280	15720	15720	15720	15720	0
511	20250421	110100	111638280	15720	15720	15720	15720	0
512	20250421	110000	111638280	15720	15720	15720	15720	1
513	20250421	105900	111622560	15720	15720	15720	15720	0
514	20250421	105800	111622560	15720	15720	15720	15720	0
515	20250421	105700	111622560	15720	15720	15720	15720	0
516	20250421	105600	111622560	15720	15720	15720	15720	1
517	20250421	105500	111606840	15720	15720	15720	15720	1
518	20250421	105400	111591120	15720	15720	15720	15720	31
519	20250421	105300	111103800	15720	15720	15720	15720	0
520	20250421	105200	111103800	15720	15720	15720	15720	0
521	20250421	105100	111103800	15720	15720	15720	15720	0
522	20250421	105000	111103800	15720	15720	15720	15720	2
523	20250421	104900	111072360	15720	15720	15720	15720	5
524	20250421	104800	110993760	15720	15720	15720	15720	11
525	20250421	104700	110820840	15720	15710	15720	15710	27
526	20250421	104600	110396660	15730	15730	15730	15730	2
527	20250421	104500	110365200	15730	15730	15730	15730	0
528	20250421	104400	110365200	15730	15730	15730	15730	0
529	20250421	104300	110365200	15730	15730	15730	15730	3
530	20250421	104200	110318010	15730	15730	15730	15730	0
531	20250421	104100	110318010	15730	15730	15730	15730	1
532	20250421	104000	110302280	15730	15730	15730	15730	1
533	20250421	103900	110286550	15730	15730	15730	15730	1
534	20250421	103800	110270820	15730	15710	15730	15710	114
535	20250421	103700	108479640	15710	15710	15710	15710	30
536	20250421	103600	108008340	15710	15710	15710	15710	5
537	20250421	103500	107929790	15710	15710	15710	15700	36
538	20250421	103400	107364540	15710	15710	15710	15710	172
539	20250421	103300	104662420	15720	15720	15720	15720	0
540	20250421	103200	104662420	15720	15720	15720	15720	1
541	20250421	103100	104646700	15720	15720	15720	15720	0
542	20250421	103000	104646700	15720	15720	15720	15720	0
543	20250421	102900	104646700	15720	15720	15720	15720	0
544	20250421	102800	104646700	15720	15720	15720	15720	0
545	20250421	102700	104646700	15720	15720	15720	15720	0
546	20250421	102600	104646700	15720	15720	15720	15720	0
547	20250421	102500	104646700	15720	15720	15720	15720	1
548	20250421	102400	104630980	15710	15710	15710	15710	0
549	20250421	102300	104630980	15710	15720	15720	15710	3
550	20250421	102200	104583830	15720	15720	15720	15720	1
551	20250421	102100	104568110	15720	15710	15720	15710	52
552	20250421	102000	103751110	15710	15710	15710	15710	0
553	20250421	101900	103751110	15710	15710	15710	15710	7
554	20250421	101800	103641140	15710	15700	15710	15700	46
555	20250421	101700	102918930	15710	15710	15710	15710	6
556	20250421	101600	102824670	15710	15710	15710	15710	10
557	20250421	101500	102667570	15710	15710	15710	15710	3
558	20250421	101400	102620440	15710	15710	15710	15710	6
559	20250421	101300	102526180	15710	15680	15710	15680	202
560	20250421	101200	99357360	15680	15680	15680	15680	12
561	20250421	101100	99169200	15680	15690	15690	15680	2
562	20250421	101000	99137830	15690	15700	15700	15670	387
563	20250421	100900	93063640	15700	15700	15700	15700	1
564	20250421	100800	93047940	15710	15730	15730	15710	213
565	20250421	100700	89700040	15730	15730	15730	15730	0
566	20250421	100600	89700040	15730	15730	15730	15730	14
567	20250421	100500	89479820	15730	15730	15730	15730	0
568	20250421	100400	89479820	15730	15730	15730	15730	0
569	20250421	100300	89479820	15730	15730	15730	15730	0
570	20250421	100200	89479820	15730	15730	15730	15730	1
571	20250421	100100	89464090	15730	15730	15730	15730	1
572	20250421	100000	89448360	15730	15730	15730	15730	1
573	20250421	095900	89432630	15730	15750	15750	15730	169
574	20250421	095800	86772800	15750	15750	15750	15750	0
575	20250421	095700	86772800	15750	15750	15750	15750	0
576	20250421	095600	86772800	15750	15750	15750	15750	0
577	20250421	095500	86772800	15750	15750	15750	15750	1
578	20250421	095400	86757050	15750	15750	15750	15750	4
579	20250421	095300	86694050	15750	15750	15750	15750	0
580	20250421	095200	86694050	15750	15750	15750	15750	2
581	20250421	095100	86662550	15750	15760	15760	15750	257
582	20250421	095000	82613700	15770	15770	15770	15770	0
583	20250421	094900	82613700	15770	15770	15770	15770	7
584	20250421	094800	82503310	15780	15790	15800	15780	99
585	20250421	094700	80940160	15800	15800	15800	15800	3
586	20250421	094600	80892760	15800	15800	15800	15800	1
587	20250421	094500	80876960	15800	15800	15800	15800	3
588	20250421	094400	80829560	15800	15790	15800	15790	183
589	20250421	094300	77939880	15790	15780	15790	15780	225
590	20250421	094200	74389140	15770	15760	15770	15760	5
591	20250421	094100	74310300	15780	15760	15780	15760	88
592	20250421	094000	72922870	15760	15750	15760	15720	451
593	20250421	093900	65824070	15750	15760	15760	15750	3
594	20250421	093800	65776800	15770	15770	15770	15740	228
595	20250421	093700	62185890	15770	15770	15770	15770	2
596	20250421	093600	62154350	15770	15770	15770	15770	2
597	20250421	093500	62122810	15770	15750	15770	15750	26
598	20250421	093400	61713210	15750	15750	15750	15750	2
599	20250421	093300	61681710	15750	15750	15750	15730	121
600	20250421	093200	59776960	15760	15780	15780	15750	167
601	20250421	093100	57143260	15780	15780	15790	15770	96
602	20250421	093000	55628450	15770	15780	15780	15770	11
603	20250421	092900	55454920	15780	15780	15790	15780	135
604	20250421	092800	53324610	15770	15780	15780	15770	151
605	20250421	092700	50941840	15780	15770	15780	15770	191
606	20250421	092600	47929410	15770	15760	15770	15760	345
607	20250421	092500	42490540	15760	15760	15760	15760	172
608	20250421	092400	39779820	15760	15760	15760	15760	0
609	20250421	092300	39779820	15760	15760	15760	15760	0
610	20250421	092200	39779820	15760	15760	15760	15760	0
611	20250421	092100	39779820	15760	15740	15760	15740	136
612	20250421	092000	37637450	15740	15740	15740	15740	42
613	20250421	091900	36976370	15740	15740	15740	15740	0
614	20250421	091800	36976370	15740	15740	15740	15740	1
615	20250421	091700	36960630	15740	15730	15740	15730	99
616	20250421	091600	35403300	15730	15730	15730	15730	1
617	20250421	091500	35387570	15740	15750	15760	15740	69
618	20250421	091400	34300770	15760	15740	15760	15740	8
619	20250421	091300	34174830	15750	15730	15750	15730	160
620	20250421	091200	31655190	15730	15720	15730	15720	46
621	20250421	091100	30932040	15730	15730	15730	15730	0
622	20250421	091000	30932040	15730	15730	15730	15730	2
623	20250421	090900	30900580	15730	15730	15730	15730	0
624	20250421	090800	30900580	15730	15730	15740	15720	16
625	20250421	090700	30648950	15750	15690	15750	15690	98
626	20250421	090600	29110530	15730	15750	15750	15660	917
627	20250421	090500	14718430	15700	15700	15710	15700	169
628	20250421	090400	12065070	15750	15640	15750	15640	128
629	20250421	090300	10057700	15630	15620	15630	15620	98
630	20250421	090200	8526520	15630	15640	15640	15630	71
631	20250421	090100	7416270	15640	15650	15650	15630	38
632	20250421	090000	6822040	15640	15750	15750	15640	434