KissMeData/002140/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	182100	402123127	2930	2930	2930	2930	8564
3	20250429	182000	402123127	2930	2930	2930	2930	0
4	20250429	181900	402123127	2930	2930	2930	2930	0
5	20250429	181800	402123127	2930	2930	2930	2930	0
6	20250429	181700	402123127	2930	2930	2930	2930	0
7	20250429	181600	402123127	2930	2930	2930	2930	0
8	20250429	181500	402123127	2930	2930	2930	2930	0
9	20250429	181400	402123127	2930	2930	2930	2930	0
10	20250429	181300	402123127	2930	2930	2930	2930	0
11	20250429	181200	402123127	2930	2930	2930	2930	0
12	20250429	181100	402123127	2930	2930	2930	2930	0
13	20250429	181000	402123127	2930	2930	2930	2930	0
14	20250429	180900	402123127	2930	2930	2930	2930	0
15	20250429	180800	402123127	2930	2930	2930	2930	0
16	20250429	180700	402123127	2930	2930	2930	2930	0
17	20250429	180600	402123127	2930	2930	2930	2930	0
18	20250429	180500	402123127	2930	2930	2930	2930	0
19	20250429	180400	402123127	2930	2930	2930	2930	0
20	20250429	180300	402123127	2930	2930	2930	2930	0
21	20250429	180200	402123127	2930	2930	2930	2930	0
22	20250429	180100	402123127	2930	2930	2930	2930	0
23	20250429	180000	402123127	2930	2930	2930	2930	0
24	20250429	175900	402123127	2930	2930	2930	2930	0
25	20250429	175800	402123127	2930	2930	2930	2930	0
26	20250429	175700	402123127	2930	2930	2930	2930	0
27	20250429	175600	402123127	2930	2930	2930	2930	0
28	20250429	175500	402123127	2930	2930	2930	2930	0
29	20250429	175400	402123127	2930	2930	2930	2930	0
30	20250429	175300	402123127	2930	2930	2930	2930	0
31	20250429	175200	402123127	2930	2930	2930	2930	0
32	20250429	175100	402123127	2930	2930	2930	2930	8564
33	20250429	175000	402123127	2930	2930	2930	2930	0
34	20250429	174900	402123127	2930	2930	2930	2930	0
35	20250429	174800	402123127	2930	2930	2930	2930	0
36	20250429	174700	402123127	2930	2930	2930	2930	0
37	20250429	174600	402123127	2930	2930	2930	2930	0
38	20250429	174500	402123127	2930	2930	2930	2930	0
39	20250429	174400	402123127	2930	2930	2930	2930	0
40	20250429	174300	402123127	2930	2930	2930	2930	0
41	20250429	174200	402123127	2930	2930	2930	2930	0
42	20250429	174100	402123127	2930	2930	2930	2930	0
43	20250429	174000	402123127	2930	2930	2930	2930	0
44	20250429	173900	402123127	2930	2930	2930	2930	0
45	20250429	173800	402123127	2930	2930	2930	2930	0
46	20250429	173700	402123127	2930	2930	2930	2930	0
47	20250429	173600	402123127	2930	2930	2930	2930	0
48	20250429	173500	402123127	2930	2930	2930	2930	0
49	20250429	173400	402123127	2930	2930	2930	2930	0
50	20250429	173300	402123127	2930	2930	2930	2930	0
51	20250429	173200	402123127	2930	2930	2930	2930	0
52	20250429	173100	402123127	2930	2930	2930	2930	0
53	20250429	173000	402123127	2930	2930	2930	2930	0
54	20250429	172900	402123127	2930	2930	2930	2930	0
55	20250429	172800	402123127	2930	2930	2930	2930	0
56	20250429	172700	402123127	2930	2930	2930	2930	0
57	20250429	172600	402123127	2930	2930	2930	2930	0
58	20250429	172500	402123127	2930	2930	2930	2930	0
59	20250429	172400	402123127	2930	2930	2930	2930	0
60	20250429	172300	402123127	2930	2930	2930	2930	0
61	20250429	172200	402123127	2930	2930	2930	2930	0
62	20250429	172100	402123127	2930	2930	2930	2930	8564
63	20250429	172000	402123127	2930	2930	2930	2930	0
64	20250429	171900	402123127	2930	2930	2930	2930	0
65	20250429	171800	402123127	2930	2930	2930	2930	0
66	20250429	171700	402123127	2930	2930	2930	2930	0
67	20250429	171600	402123127	2930	2930	2930	2930	0
68	20250429	171500	402123127	2930	2930	2930	2930	0
69	20250429	171400	402123127	2930	2930	2930	2930	0
70	20250429	171300	402123127	2930	2930	2930	2930	0
71	20250429	171200	402123127	2930	2930	2930	2930	0
72	20250429	171100	402123127	2930	2930	2930	2930	0
73	20250429	171000	402123127	2930	2930	2930	2930	0
74	20250429	170900	402123127	2930	2930	2930	2930	0
75	20250429	170800	402123127	2930	2930	2930	2930	0
76	20250429	170700	402123127	2930	2930	2930	2930	0
77	20250429	170600	402123127	2930	2930	2930	2930	0
78	20250429	170500	402123127	2930	2930	2930	2930	0
79	20250429	170400	402123127	2930	2930	2930	2930	0
80	20250429	170300	402123127	2930	2930	2930	2930	0
81	20250429	170200	402123127	2930	2930	2930	2930	0
82	20250429	170100	402123127	2930	2930	2930	2930	0
83	20250429	170000	402123127	2930	2930	2930	2930	0
84	20250429	165900	402123127	2930	2930	2930	2930	0
85	20250429	165800	402123127	2930	2930	2930	2930	0
86	20250429	165700	402123127	2930	2930	2930	2930	0
87	20250429	165600	402123127	2930	2930	2930	2930	0
88	20250429	165500	402123127	2930	2930	2930	2930	0
89	20250429	165400	402123127	2930	2930	2930	2930	0
90	20250429	165300	402123127	2930	2930	2930	2930	0
91	20250429	165200	402123127	2930	2930	2930	2930	0
92	20250429	165100	402123127	2930	2930	2930	2930	8564
93	20250429	165000	402123127	2930	2930	2930	2930	0
94	20250429	164900	402123127	2930	2930	2930	2930	0
95	20250429	164800	402123127	2930	2930	2930	2930	0
96	20250429	164700	402123127	2930	2930	2930	2930	0
97	20250429	164600	402123127	2930	2930	2930	2930	0
98	20250429	164500	402123127	2930	2930	2930	2930	0
99	20250429	164400	402123127	2930	2930	2930	2930	0
100	20250429	164300	402123127	2930	2930	2930	2930	0
101	20250429	164200	402123127	2930	2930	2930	2930	0
102	20250429	164100	402123127	2930	2930	2930	2930	0
103	20250429	164000	402123127	2930	2930	2930	2930	0
104	20250429	163900	402123127	2930	2930	2930	2930	0
105	20250429	163800	402123127	2930	2930	2930	2930	0
106	20250429	163700	402123127	2930	2930	2930	2930	0
107	20250429	163600	402123127	2930	2930	2930	2930	0
108	20250429	163500	402123127	2930	2930	2930	2930	0
109	20250429	163400	402123127	2930	2930	2930	2930	0
110	20250429	163300	402123127	2930	2930	2930	2930	0
111	20250429	163200	402123127	2930	2930	2930	2930	0
112	20250429	163100	402123127	2930	2930	2930	2930	0
113	20250429	163000	402123127	2930	2930	2930	2930	0
114	20250429	162900	402123127	2930	2930	2930	2930	0
115	20250429	162800	402123127	2930	2930	2930	2930	0
116	20250429	162700	402123127	2930	2930	2930	2930	0
117	20250429	162600	402123127	2930	2930	2930	2930	0
118	20250429	162500	402123127	2930	2930	2930	2930	0
119	20250429	162400	402123127	2930	2930	2930	2930	0
120	20250429	162300	402123127	2930	2930	2930	2930	0
121	20250429	162200	402123127	2930	2930	2930	2930	0
122	20250429	162100	402123127	2930	2930	2930	2930	8564
123	20250429	162000	402123127	2930	2930	2930	2930	0
124	20250429	161900	402123127	2930	2930	2930	2930	0
125	20250429	161800	402123127	2930	2930	2930	2930	0
126	20250429	161700	402123127	2930	2930	2930	2930	0
127	20250429	161600	402123127	2930	2930	2930	2930	0
128	20250429	161500	402123127	2930	2930	2930	2930	0
129	20250429	161400	402123127	2930	2930	2930	2930	0
130	20250429	161300	402123127	2930	2930	2930	2930	0
131	20250429	161200	402123127	2930	2930	2930	2930	0
132	20250429	161100	402123127	2930	2930	2930	2930	0
133	20250429	161000	402123127	2930	2930	2930	2930	0
134	20250429	160900	402123127	2930	2930	2930	2930	0
135	20250429	160800	402123127	2930	2930	2930	2930	0
136	20250429	160700	402123127	2930	2930	2930	2930	0
137	20250429	160600	402123127	2930	2930	2930	2930	0
138	20250429	160500	402123127	2930	2930	2930	2930	0
139	20250429	160400	402123127	2930	2930	2930	2930	0
140	20250429	160300	402123127	2930	2930	2930	2930	0
141	20250429	160200	402123127	2930	2930	2930	2930	0
142	20250429	160100	402123127	2930	2930	2930	2930	0
143	20250429	160000	402123127	2930	2930	2930	2930	0
144	20250429	155900	402123127	2930	2930	2930	2930	0
145	20250429	155800	402123127	2930	2930	2930	2930	0
146	20250429	155700	402123127	2930	2930	2930	2930	0
147	20250429	155600	402123127	2930	2930	2930	2930	0
148	20250429	155500	402123127	2930	2930	2930	2930	0
149	20250429	155400	402123127	2930	2930	2930	2930	0
150	20250429	155300	402123127	2930	2930	2930	2930	0
151	20250429	155200	402123127	2930	2930	2930	2930	0
152	20250429	155100	402123127	2930	2930	2930	2930	8564
153	20250429	155000	402123127	2930	2930	2930	2930	0
154	20250429	154900	402123127	2930	2930	2930	2930	0
155	20250429	154800	402123127	2930	2930	2930	2930	0
156	20250429	154700	402123127	2930	2930	2930	2930	0
157	20250429	154600	402123127	2930	2930	2930	2930	0
158	20250429	154500	402123127	2930	2930	2930	2930	0
159	20250429	154400	402123127	2930	2930	2930	2930	0
160	20250429	154300	402123127	2930	2930	2930	2930	0
161	20250429	154200	402123127	2930	2930	2930	2930	0
162	20250429	154100	402123127	2930	2930	2930	2930	0
163	20250429	154000	402123127	2930	2930	2930	2930	0
164	20250429	153900	402123127	2930	2930	2930	2930	0
165	20250429	153800	402123127	2930	2930	2930	2930	0
166	20250429	153700	402123127	2930	2930	2930	2930	0
167	20250429	153600	402123127	2930	2930	2930	2930	0
168	20250429	153500	402123127	2930	2930	2930	2930	0
169	20250429	153400	402123127	2930	2930	2930	2930	0
170	20250429	153300	402123127	2930	2930	2930	2930	0
171	20250429	153200	402123127	2930	2930	2930	2930	0
172	20250429	153100	402123127	2930	2930	2930	2930	0
173	20250429	153000	402123127	2930	2930	2930	2930	8564
174	20250429	152900	377030607	2930	2930	2930	2930	0
175	20250429	152800	377030607	2930	2930	2930	2930	0
176	20250429	152700	377030607	2930	2930	2930	2930	0
177	20250429	152600	377030607	2930	2930	2930	2930	0
178	20250429	152500	377030607	2930	2930	2930	2930	0
179	20250429	152400	377030607	2930	2930	2930	2930	0
180	20250429	152300	377030607	2930	2930	2930	2930	0
181	20250429	152200	377030607	2930	2930	2930	2930	0
182	20250429	152100	377030607	2930	2930	2930	2930	0
183	20250429	152000	377030607	2930	2930	2930	2930	0
184	20250429	151900	377030607	2930	2930	2930	2930	767
185	20250429	151800	374783297	2930	2920	2930	2920	671
186	20250429	151700	372818332	2915	2920	2920	2915	578
187	20250429	151600	371132567	2920	2920	2920	2920	2
188	20250429	151500	371126727	2920	2925	2925	2920	2063
189	20250429	151400	365098927	2925	2920	2925	2920	233
190	20250429	151300	364417407	2925	2925	2925	2925	342
191	20250429	151200	363417057	2920	2925	2925	2920	513
192	20250429	151100	361916542	2925	2925	2925	2925	0
193	20250429	151000	361916542	2925	2925	2925	2925	0
194	20250429	150900	361916542	2925	2920	2925	2920	332
195	20250429	150800	360945542	2920	2920	2920	2920	0
196	20250429	150700	360945542	2920	2920	2920	2920	0
197	20250429	150600	360945542	2920	2920	2920	2920	200
198	20250429	150500	360361542	2920	2925	2925	2920	2517
199	20250429	150400	353004317	2925	2930	2930	2925	388
200	20250429	150300	351868527	2930	2930	2930	2930	0
201	20250429	150200	351868527	2930	2930	2930	2930	0
202	20250429	150100	351868527	2930	2930	2930	2930	0
203	20250429	150000	351868527	2930	2930	2930	2930	0
204	20250429	145900	351868527	2930	2920	2930	2920	861
205	20250429	145800	349348552	2920	2920	2920	2920	23
206	20250429	145700	349281392	2925	2925	2925	2925	0
207	20250429	145600	349281392	2925	2925	2925	2925	0
208	20250429	145500	349281392	2925	2925	2925	2925	0
209	20250429	145400	349281392	2925	2925	2925	2925	296
210	20250429	145300	348415592	2925	2925	2925	2925	0
211	20250429	145200	348415592	2925	2925	2925	2925	10
212	20250429	145100	348386342	2925	2925	2925	2920	741
213	20250429	145000	346221417	2930	2930	2930	2930	316
214	20250429	144900	345295537	2930	2930	2930	2930	594
215	20250429	144800	343555117	2930	2930	2930	2930	470
216	20250429	144700	342178017	2930	2930	2930	2930	299
217	20250429	144600	341301947	2930	2930	2930	2930	332
218	20250429	144500	340329187	2925	2930	2930	2925	95
219	20250429	144400	340050842	2930	2925	2930	2925	345
220	20250429	144300	339040512	2930	2925	2930	2925	1867
221	20250429	144200	333578127	2925	2925	2925	2925	196
222	20250429	144100	333004827	2920	2910	2920	2910	6
223	20250429	144000	332987317	2925	2925	2925	2925	0
224	20250429	143900	332987317	2925	2925	2925	2910	1163
225	20250429	143800	329585692	2925	2920	2925	2920	2871
226	20250429	143700	321188617	2920	2915	2920	2915	7880
227	20250429	143600	298202957	2915	2915	2915	2915	23
228	20250429	143500	298135912	2915	2910	2915	2910	553
229	20250429	143400	296524417	2905	2905	2905	2905	0
230	20250429	143300	296524417	2905	2905	2905	2905	0
231	20250429	143200	296524417	2905	2905	2905	2905	0
232	20250429	143100	296524417	2905	2905	2905	2905	1
233	20250429	143000	296521512	2915	2915	2915	2915	0
234	20250429	142900	296521512	2915	2915	2915	2915	173
235	20250429	142800	296017217	2915	2915	2915	2915	0
236	20250429	142700	296017217	2915	2915	2915	2915	0
237	20250429	142600	296017217	2915	2915	2915	2915	18
238	20250429	142500	295964747	2915	2915	2915	2915	0
239	20250429	142400	295964747	2915	2915	2915	2915	131
240	20250429	142300	295582882	2915	2915	2915	2915	246
241	20250429	142200	294865792	2915	2910	2915	2910	323
242	20250429	142100	293924747	2915	2910	2915	2910	182
243	20250429	142000	293394847	2910	2910	2910	2910	0
244	20250429	141900	293394847	2910	2905	2910	2905	246
245	20250429	141800	292679987	2910	2910	2910	2910	0
246	20250429	141700	292679987	2910	2910	2910	2910	0
247	20250429	141600	292679987	2910	2910	2910	2910	0
248	20250429	141500	292679987	2910	2910	2910	2910	0
249	20250429	141400	292679987	2910	2910	2910	2905	281
250	20250429	141300	291862777	2910	2910	2910	2910	0
251	20250429	141200	291862777	2910	2910	2910	2910	0
252	20250429	141100	291862777	2910	2910	2910	2910	0
253	20250429	141000	291862777	2910	2910	2910	2910	0
254	20250429	140900	291862777	2910	2910	2910	2910	0
255	20250429	140800	291862777	2910	2910	2910	2910	0
256	20250429	140700	291862777	2910	2910	2910	2910	0
257	20250429	140600	291862777	2910	2910	2910	2910	163
258	20250429	140500	291388447	2905	2905	2905	2905	0
259	20250429	140400	291388447	2905	2905	2905	2905	300
260	20250429	140300	290516947	2905	2905	2905	2905	0
261	20250429	140200	290516947	2905	2905	2905	2905	8
262	20250429	140100	290493707	2910	2910	2910	2910	0
263	20250429	140000	290493707	2910	2910	2910	2910	10
264	20250429	135900	290464607	2910	2910	2910	2910	222
265	20250429	135800	289818587	2905	2905	2905	2905	0
266	20250429	135700	289818587	2905	2905	2905	2905	407
267	20250429	135600	288636252	2915	2915	2915	2915	0
268	20250429	135500	288636252	2915	2915	2915	2915	0
269	20250429	135400	288636252	2915	2915	2915	2915	0
270	20250429	135300	288636252	2915	2910	2915	2910	200
271	20250429	135200	288053442	2900	2900	2900	2900	0
272	20250429	135100	288053442	2900	2905	2905	2900	1404
273	20250429	135000	283981017	2910	2910	2910	2910	388
274	20250429	134900	282851937	2905	2910	2910	2905	11
275	20250429	134800	282819932	2910	2910	2910	2910	1
276	20250429	134700	282817022	2915	2915	2915	2915	288
277	20250429	134600	281977502	2915	2910	2915	2910	235
278	20250429	134500	281292482	2915	2915	2915	2915	0
279	20250429	134400	281292482	2915	2915	2915	2915	287
280	20250429	134300	280455877	2915	2910	2915	2910	346
281	20250429	134200	279448052	2910	2905	2910	2905	394
282	20250429	134100	278302497	2905	2905	2905	2905	0
283	20250429	134000	278302497	2905	2905	2905	2905	0
284	20250429	133900	278302497	2905	2905	2905	2905	0
285	20250429	133800	278302497	2905	2905	2905	2905	0
286	20250429	133700	278302497	2905	2905	2905	2905	1
287	20250429	133600	278299592	2905	2905	2905	2905	0
288	20250429	133500	278299592	2905	2905	2905	2905	0
289	20250429	133400	278299592	2905	2905	2905	2905	0
290	20250429	133300	278299592	2905	2905	2905	2905	0
291	20250429	133200	278299592	2905	2900	2905	2900	3010
292	20250429	133100	269570587	2900	2900	2900	2900	0
293	20250429	133000	269570587	2900	2900	2900	2900	0
294	20250429	132900	269570587	2900	2900	2900	2900	0
295	20250429	132800	269570587	2900	2900	2900	2900	6000
296	20250429	132700	252170587	2900	2900	2900	2900	10
297	20250429	132600	252141587	2905	2910	2910	2905	877
298	20250429	132500	249593897	2910	2910	2910	2910	503
299	20250429	132400	248130167	2915	2915	2915	2915	0
300	20250429	132300	248130167	2915	2915	2915	2915	2
301	20250429	132200	248124337	2915	2915	2915	2915	286
302	20250429	132100	247290647	2915	2915	2915	2915	0
303	20250429	132000	247290647	2915	2915	2915	2915	218
304	20250429	131900	246655177	2910	2910	2910	2910	0
305	20250429	131800	246655177	2910	2910	2910	2910	176
306	20250429	131700	246143017	2910	2910	2910	2910	0
307	20250429	131600	246143017	2910	2910	2910	2910	0
308	20250429	131500	246143017	2910	2910	2910	2910	0
309	20250429	131400	246143017	2910	2910	2910	2910	33
310	20250429	131300	246046987	2910	2910	2910	2910	179
311	20250429	131200	245526097	2910	2910	2910	2910	0
312	20250429	131100	245526097	2910	2910	2910	2910	372
313	20250429	131000	244443577	2910	2910	2910	2910	0
314	20250429	130900	244443577	2910	2910	2910	2910	0
315	20250429	130800	244443577	2910	2910	2910	2910	299
316	20250429	130700	243573487	2910	2910	2910	2910	0
317	20250429	130600	243573487	2910	2910	2910	2910	0
318	20250429	130500	243573487	2910	2910	2910	2910	266
319	20250429	130400	242799427	2905	2905	2905	2905	0
320	20250429	130300	242799427	2905	2905	2905	2905	23
321	20250429	130200	242732612	2905	2905	2905	2905	12
322	20250429	130100	242697752	2900	2900	2900	2900	1
323	20250429	130000	242694852	2905	2905	2905	2905	50
324	20250429	125900	242549602	2905	2905	2905	2905	0
325	20250429	125800	242549602	2905	2905	2905	2905	248
326	20250429	125700	241829162	2905	2905	2905	2905	0
327	20250429	125600	241829162	2905	2905	2905	2905	0
328	20250429	125500	241829162	2905	2905	2905	2905	0
329	20250429	125400	241829162	2905	2905	2905	2905	0
330	20250429	125300	241829162	2905	2905	2905	2905	0
331	20250429	125200	241829162	2905	2905	2905	2905	0
332	20250429	125100	241829162	2905	2907	2907	2905	1001
333	20250429	125000	238921255	2910	2910	2910	2910	0
334	20250429	124900	238921255	2910	2910	2910	2910	152
335	20250429	124800	238478935	2905	2905	2905	2905	0
336	20250429	124700	238478935	2905	2905	2905	2905	0
337	20250429	124600	238478935	2905	2905	2905	2905	0
338	20250429	124500	238478935	2905	2905	2905	2905	0
339	20250429	124400	238478935	2905	2905	2905	2905	0
340	20250429	124300	238478935	2905	2905	2905	2905	0
341	20250429	124200	238478935	2905	2905	2905	2905	0
342	20250429	124100	238478935	2905	2905	2905	2905	0
343	20250429	124000	238478935	2905	2905	2905	2905	0
344	20250429	123900	238478935	2905	2905	2905	2905	0
345	20250429	123800	238478935	2905	2905	2905	2905	0
346	20250429	123700	238478935	2905	2905	2905	2905	0
347	20250429	123600	238478935	2905	2905	2905	2905	0
348	20250429	123500	238478935	2905	2905	2905	2905	6
349	20250429	123400	238461505	2905	2905	2905	2905	0
350	20250429	123300	238461505	2905	2905	2905	2905	0
351	20250429	123200	238461505	2905	2905	2905	2905	4
352	20250429	123100	238449885	2910	2910	2910	2910	0
353	20250429	123000	238449885	2910	2910	2910	2910	0
354	20250429	122900	238449885	2910	2910	2910	2910	0
355	20250429	122800	238449885	2910	2910	2910	2910	0
356	20250429	122700	238449885	2910	2910	2910	2910	0
357	20250429	122600	238449885	2910	2910	2910	2910	0
358	20250429	122500	238449885	2910	2910	2910	2910	0
359	20250429	122400	238449885	2910	2910	2910	2910	0
360	20250429	122300	238449885	2910	2910	2910	2910	0
361	20250429	122200	238449885	2910	2910	2910	2910	0
362	20250429	122100	238449885	2910	2910	2910	2910	0
363	20250429	122000	238449885	2910	2910	2910	2910	0
364	20250429	121900	238449885	2910	2910	2910	2910	0
365	20250429	121800	238449885	2910	2910	2910	2910	0
366	20250429	121700	238449885	2910	2905	2910	2905	68
367	20250429	121600	238252155	2900	2900	2900	2900	0
368	20250429	121500	238252155	2900	2900	2900	2900	0
369	20250429	121400	238252155	2900	2900	2900	2900	0
370	20250429	121300	238252155	2900	2900	2900	2900	5
371	20250429	121200	238237655	2910	2910	2910	2910	0
372	20250429	121100	238237655	2910	2910	2910	2910	0
373	20250429	121000	238237655	2910	2910	2910	2910	15
374	20250429	120900	238194005	2910	2910	2910	2910	0
375	20250429	120800	238194005	2910	2910	2910	2910	0
376	20250429	120700	238194005	2910	2910	2910	2910	0
377	20250429	120600	238194005	2910	2910	2910	2910	15
378	20250429	120500	238150355	2910	2910	2910	2910	0
379	20250429	120400	238150355	2910	2910	2910	2910	248
380	20250429	120300	237428675	2910	2910	2910	2910	0
381	20250429	120200	237428675	2910	2910	2910	2910	0
382	20250429	120100	237428675	2910	2910	2910	2910	0
383	20250429	120000	237428675	2910	2910	2910	2910	0
384	20250429	115900	237428675	2910	2905	2910	2900	5353
385	20250429	115800	221891825	2910	2910	2910	2910	0
386	20250429	115700	221891825	2910	2910	2910	2910	0
387	20250429	115600	221891825	2910	2910	2910	2910	15
388	20250429	115500	221848175	2910	2910	2910	2910	0
389	20250429	115400	221848175	2910	2910	2910	2910	0
390	20250429	115300	221848175	2910	2910	2910	2910	0
391	20250429	115200	221848175	2910	2910	2910	2910	0
392	20250429	115100	221848175	2910	2910	2910	2910	0
393	20250429	115000	221848175	2910	2910	2910	2910	0
394	20250429	114900	221848175	2910	2910	2910	2910	60
395	20250429	114800	221673575	2905	2905	2905	2905	0
396	20250429	114700	221673575	2905	2905	2905	2905	0
397	20250429	114600	221673575	2905	2910	2910	2905	242
398	20250429	114500	220970055	2915	2915	2915	2915	2
399	20250429	114400	220964225	2905	2905	2905	2905	0
400	20250429	114300	220964225	2905	2905	2905	2905	0
401	20250429	114200	220964225	2905	2905	2905	2905	5
402	20250429	114100	220949700	2915	2915	2915	2915	0
403	20250429	114000	220949700	2915	2910	2915	2910	116
404	20250429	113900	220611595	2915	2915	2915	2915	6
405	20250429	113800	220594105	2915	2915	2915	2915	10
406	20250429	113700	220564955	2905	2905	2905	2905	0
407	20250429	113600	220564955	2905	2905	2905	2905	0
408	20250429	113500	220564955	2905	2905	2905	2905	0
409	20250429	113400	220564955	2905	2905	2905	2905	0
410	20250429	113300	220564955	2905	2905	2905	2905	45
411	20250429	113200	220434230	2905	2905	2905	2905	10
412	20250429	113100	220405180	2915	2915	2915	2915	85
413	20250429	113000	220157405	2915	2915	2915	2915	270
414	20250429	112900	219370355	2920	2920	2920	2920	0
415	20250429	112800	219370355	2920	2920	2920	2920	0
416	20250429	112700	219370355	2920	2920	2920	2920	0
417	20250429	112600	219370355	2920	2920	2920	2920	0
418	20250429	112500	219370355	2920	2920	2920	2920	0
419	20250429	112400	219370355	2920	2915	2920	2915	5
420	20250429	112300	219355770	2920	2920	2920	2920	0
421	20250429	112200	219355770	2920	2920	2920	2920	0
422	20250429	112100	219355770	2920	2920	2920	2920	31
423	20250429	112000	219265250	2920	2920	2920	2920	328
424	20250429	111900	218307490	2920	2915	2920	2915	254
425	20250429	111800	217566070	2915	2915	2915	2915	0
426	20250429	111700	217566070	2915	2915	2915	2915	0
427	20250429	111600	217566070	2915	2915	2915	2915	2065
428	20250429	111500	211546595	2910	2910	2910	2910	109
429	20250429	111400	211229405	2910	2910	2910	2910	81
430	20250429	111300	210993695	2910	2910	2910	2910	204
431	20250429	111200	210400055	2900	2900	2900	2900	0
432	20250429	111100	210400055	2900	2900	2900	2900	0
433	20250429	111000	210400055	2900	2900	2900	2900	82
434	20250429	110900	210162255	2910	2910	2910	2910	0
435	20250429	110800	210162255	2910	2910	2910	2910	0
436	20250429	110700	210162255	2910	2910	2910	2910	0
437	20250429	110600	210162255	2910	2910	2910	2910	0
438	20250429	110500	210162255	2910	2910	2915	2910	5604
439	20250429	110400	193853520	2910	2910	2910	2910	0
440	20250429	110300	193853520	2910	2905	2910	2905	1144
441	20250429	110200	190529070	2905	2905	2905	2905	0
442	20250429	110100	190529070	2905	2905	2905	2905	0
443	20250429	110000	190529070	2905	2905	2905	2905	0
444	20250429	105900	190529070	2905	2905	2905	2905	0
445	20250429	105800	190529070	2905	2905	2905	2905	0
446	20250429	105700	190529070	2905	2905	2905	2905	0
447	20250429	105600	190529070	2905	2905	2905	2905	0
448	20250429	105500	190529070	2905	2905	2905	2905	0
449	20250429	105400	190529070	2905	2905	2905	2905	0
450	20250429	105300	190529070	2905	2905	2905	2905	0
451	20250429	105200	190529070	2905	2905	2905	2905	0
452	20250429	105100	190529070	2905	2905	2905	2905	0
453	20250429	105000	190529070	2905	2905	2905	2905	0
454	20250429	104900	190529070	2905	2900	2905	2900	321
455	20250429	104800	189597570	2890	2890	2890	2890	300
456	20250429	104700	188730570	2885	2885	2885	2885	0
457	20250429	104600	188730570	2885	2885	2885	2885	0
458	20250429	104500	188730570	2885	2890	2890	2885	360
459	20250429	104400	187691870	2885	2885	2885	2885	0
460	20250429	104300	187691870	2885	2890	2890	2885	2680
461	20250429	104200	179951535	2900	2900	2900	2900	0
462	20250429	104100	179951535	2900	2900	2900	2900	0
463	20250429	104000	179951535	2900	2900	2900	2900	0
464	20250429	103900	179951535	2900	2900	2900	2900	0
465	20250429	103800	179951535	2900	2900	2900	2900	0
466	20250429	103700	179951535	2900	2900	2900	2900	0
467	20250429	103600	179951535	2900	2900	2900	2900	0
468	20250429	103500	179951535	2900	2900	2900	2900	100
469	20250429	103400	179661535	2900	2890	2900	2890	1854
470	20250429	103300	174302785	2900	2900	2900	2900	0
471	20250429	103200	174302785	2900	2900	2900	2900	0
472	20250429	103100	174302785	2900	2890	2900	2890	83
473	20250429	103000	174062835	2900	2890	2900	2890	947
474	20250429	102900	171325135	2885	2890	2890	2885	2243
475	20250429	102800	164844350	2905	2905	2905	2905	5
476	20250429	102700	164829825	2905	2905	2905	2905	4
477	20250429	102600	164818205	2910	2910	2910	2910	0
478	20250429	102500	164818205	2910	2910	2910	2910	30
479	20250429	102400	164730905	2905	2895	2905	2895	4183
480	20250429	102300	152619290	2900	2900	2900	2900	0
481	20250429	102200	152619290	2900	2900	2900	2900	10
482	20250429	102100	152590290	2910	2910	2910	2910	0
483	20250429	102000	152590290	2910	2910	2910	2910	0
484	20250429	101900	152590290	2910	2910	2910	2910	500
485	20250429	101800	151135290	2910	2910	2910	2910	0
486	20250429	101700	151135290	2910	2910	2910	2910	0
487	20250429	101600	151135290	2910	2910	2910	2910	0
488	20250429	101500	151135290	2910	2910	2910	2910	0
489	20250429	101400	151135290	2910	2910	2910	2910	0
490	20250429	101300	151135290	2910	2910	2910	2910	34
491	20250429	101200	151036350	2910	2910	2910	2910	0
492	20250429	101100	151036350	2910	2910	2910	2910	0
493	20250429	101000	151036350	2910	2900	2910	2900	5051
494	20250429	100900	136387940	2910	2910	2910	2910	0
495	20250429	100800	136387940	2910	2910	2910	2910	100
496	20250429	100700	136096940	2910	2905	2910	2905	250
497	20250429	100600	135370440	2905	2905	2905	2905	10
498	20250429	100500	135341390	2910	2910	2910	2910	1
499	20250429	100400	135338480	2905	2905	2905	2905	0
500	20250429	100300	135338480	2905	2905	2905	2905	100
501	20250429	100200	135047980	2910	2910	2910	2910	2
502	20250429	100100	135042160	2905	2905	2905	2905	300
503	20250429	100000	134170660	2910	2910	2910	2910	0
504	20250429	095900	134170660	2910	2910	2910	2910	0
505	20250429	095800	134170660	2910	2910	2915	2910	205
506	20250429	095700	133574100	2905	2905	2905	2905	0
507	20250429	095600	133574100	2905	2910	2910	2905	420
508	20250429	095500	132353975	2905	2915	2915	2905	573
509	20250429	095400	130684980	2920	2905	2920	2900	7686
510	20250429	095300	108306835	2905	2905	2905	2905	500
511	20250429	095200	106854335	2905	2905	2905	2905	102
512	20250429	095100	106558025	2905	2905	2905	2905	178
513	20250429	095000	106040935	2905	2905	2905	2905	2
514	20250429	094900	106035125	2905	2905	2905	2905	12
515	20250429	094800	106000265	2905	2905	2905	2905	488
516	20250429	094700	104582625	2905	2905	2905	2905	56
517	20250429	094600	104419945	2900	2900	2900	2900	0
518	20250429	094500	104419945	2900	2900	2900	2900	0
519	20250429	094400	104419945	2900	2900	2900	2900	165
520	20250429	094300	103941445	2910	2910	2910	2910	0
521	20250429	094200	103941445	2910	2900	2910	2900	2941
522	20250429	094100	95411515	2900	2905	2905	2900	1143
523	20250429	094000	92095095	2905	2905	2905	2905	0
524	20250429	093900	92095095	2905	2900	2905	2900	830
525	20250429	093800	89687885	2910	2910	2910	2910	0
526	20250429	093700	89687885	2910	2905	2910	2905	1233
527	20250429	093600	86105830	2910	2910	2910	2910	3
528	20250429	093500	86097100	2910	2910	2910	2910	27
529	20250429	093400	86018530	2915	2915	2915	2915	26
530	20250429	093300	85942740	2915	2910	2915	2905	4641
531	20250429	093200	72436790	2905	2905	2905	2905	2019
532	20250429	093100	66571595	2905	2905	2905	2905	0
533	20250429	093000	66571595	2905	2905	2905	2905	1
534	20250429	092900	66568690	2905	2905	2905	2905	0
535	20250429	092800	66568690	2905	2905	2905	2905	60
536	20250429	092700	66394390	2900	2900	2900	2900	0
537	20250429	092600	66394390	2900	2900	2900	2900	0
538	20250429	092500	66394390	2900	2900	2900	2900	502
539	20250429	092400	64938590	2895	2895	2895	2895	35
540	20250429	092300	64837265	2895	2895	2895	2895	0
541	20250429	092200	64837265	2895	2900	2900	2895	244
542	20250429	092100	64129865	2900	2905	2905	2900	200
543	20250429	092000	63549695	2905	2905	2905	2905	7
544	20250429	091900	63529360	2905	2905	2905	2905	0
545	20250429	091800	63529360	2905	2905	2905	2905	3
546	20250429	091700	63520645	2910	2900	2910	2900	3357
547	20250429	091600	53781555	2910	2915	2915	2910	51
548	20250429	091500	53633095	2915	2910	2915	2910	2324
549	20250429	091400	46868610	2890	2895	2895	2890	1493
550	20250429	091300	42553830	2910	2910	2910	2910	10
551	20250429	091200	42524730	2910	2910	2910	2910	0
552	20250429	091100	42524730	2910	2910	2910	2910	20
553	20250429	091000	42466530	2910	2905	2910	2890	5623
554	20250429	090900	26189675	2900	2900	2900	2900	1
555	20250429	090800	26186775	2910	2910	2910	2910	0
556	20250429	090700	26186775	2910	2915	2915	2910	570
557	20250429	090600	24527585	2915	2910	2915	2910	6772
558	20250429	090500	4819100	2910	2910	2910	2900	500
559	20250429	090400	3365570	2910	2910	2910	2910	50
560	20250429	090300	3220070	2910	2910	2910	2910	101
561	20250429	090200	2926160	2910	2910	2910	2910	6
562	20250429	090100	2908700	2900	2900	2900	2900	494
563	20250429	090000	1476100	2900	2900	2900	2900	509