KissMeData/009200/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	183600	138895690	2090	2090	2090	2090	59
3	20250421	183500	138895690	2090	2090	2090	2090	0
4	20250421	183400	138895690	2090	2090	2090	2090	0
5	20250421	183300	138895690	2090	2090	2090	2090	0
6	20250421	183200	138895690	2090	2090	2090	2090	0
7	20250421	183100	138895690	2090	2090	2090	2090	0
8	20250421	183000	138895690	2090	2090	2090	2090	0
9	20250421	182900	138895690	2090	2090	2090	2090	0
10	20250421	182800	138895690	2090	2090	2090	2090	0
11	20250421	182700	138895690	2090	2090	2090	2090	0
12	20250421	182600	138895690	2090	2090	2090	2090	0
13	20250421	182500	138895690	2090	2090	2090	2090	0
14	20250421	182400	138895690	2090	2090	2090	2090	0
15	20250421	182300	138895690	2090	2090	2090	2090	0
16	20250421	182200	138895690	2090	2090	2090	2090	0
17	20250421	182100	138895690	2090	2090	2090	2090	0
18	20250421	182000	138895690	2090	2090	2090	2090	0
19	20250421	181900	138895690	2090	2090	2090	2090	0
20	20250421	181800	138895690	2090	2090	2090	2090	0
21	20250421	181700	138895690	2090	2090	2090	2090	0
22	20250421	181600	138895690	2090	2090	2090	2090	0
23	20250421	181500	138895690	2090	2090	2090	2090	0
24	20250421	181400	138895690	2090	2090	2090	2090	0
25	20250421	181300	138895690	2090	2090	2090	2090	0
26	20250421	181200	138895690	2090	2090	2090	2090	0
27	20250421	181100	138895690	2090	2090	2090	2090	0
28	20250421	181000	138895690	2090	2090	2090	2090	0
29	20250421	180900	138895690	2090	2090	2090	2090	0
30	20250421	180800	138895690	2090	2090	2090	2090	0
31	20250421	180700	138895690	2090	2090	2090	2090	0
32	20250421	180600	138895690	2090	2090	2090	2090	59
33	20250421	180500	138895690	2090	2090	2090	2090	0
34	20250421	180400	138895690	2090	2090	2090	2090	0
35	20250421	180300	138895690	2090	2090	2090	2090	0
36	20250421	180200	138895690	2090	2090	2090	2090	0
37	20250421	180100	138895690	2090	2090	2090	2090	0
38	20250421	180000	138895690	2090	2090	2090	2090	0
39	20250421	175900	138895690	2090	2090	2090	2090	0
40	20250421	175800	138895690	2090	2090	2090	2090	0
41	20250421	175700	138895690	2090	2090	2090	2090	0
42	20250421	175600	138895690	2090	2090	2090	2090	0
43	20250421	175500	138895690	2090	2090	2090	2090	0
44	20250421	175400	138895690	2090	2090	2090	2090	0
45	20250421	175300	138895690	2090	2090	2090	2090	0
46	20250421	175200	138895690	2090	2090	2090	2090	0
47	20250421	175100	138895690	2090	2090	2090	2090	0
48	20250421	175000	138895690	2090	2090	2090	2090	0
49	20250421	174900	138895690	2090	2090	2090	2090	0
50	20250421	174800	138895690	2090	2090	2090	2090	0
51	20250421	174700	138895690	2090	2090	2090	2090	0
52	20250421	174600	138895690	2090	2090	2090	2090	0
53	20250421	174500	138895690	2090	2090	2090	2090	0
54	20250421	174400	138895690	2090	2090	2090	2090	0
55	20250421	174300	138895690	2090	2090	2090	2090	0
56	20250421	174200	138895690	2090	2090	2090	2090	0
57	20250421	174100	138895690	2090	2090	2090	2090	0
58	20250421	174000	138895690	2090	2090	2090	2090	0
59	20250421	173900	138895690	2090	2090	2090	2090	0
60	20250421	173800	138895690	2090	2090	2090	2090	0
61	20250421	173700	138895690	2090	2090	2090	2090	0
62	20250421	173600	138895690	2090	2090	2090	2090	59
63	20250421	173500	138895690	2090	2090	2090	2090	0
64	20250421	173400	138895690	2090	2090	2090	2090	0
65	20250421	173300	138895690	2090	2090	2090	2090	0
66	20250421	173200	138895690	2090	2090	2090	2090	0
67	20250421	173100	138895690	2090	2090	2090	2090	0
68	20250421	173000	138895690	2090	2090	2090	2090	0
69	20250421	172900	138895690	2090	2090	2090	2090	0
70	20250421	172800	138895690	2090	2090	2090	2090	0
71	20250421	172700	138895690	2090	2090	2090	2090	0
72	20250421	172600	138895690	2090	2090	2090	2090	0
73	20250421	172500	138895690	2090	2090	2090	2090	0
74	20250421	172400	138895690	2090	2090	2090	2090	0
75	20250421	172300	138895690	2090	2090	2090	2090	0
76	20250421	172200	138895690	2090	2090	2090	2090	0
77	20250421	172100	138895690	2090	2090	2090	2090	0
78	20250421	172000	138895690	2090	2090	2090	2090	0
79	20250421	171900	138895690	2090	2090	2090	2090	0
80	20250421	171800	138895690	2090	2090	2090	2090	0
81	20250421	171700	138895690	2090	2090	2090	2090	0
82	20250421	171600	138895690	2090	2090	2090	2090	0
83	20250421	171500	138895690	2090	2090	2090	2090	0
84	20250421	171400	138895690	2090	2090	2090	2090	0
85	20250421	171300	138895690	2090	2090	2090	2090	0
86	20250421	171200	138895690	2090	2090	2090	2090	0
87	20250421	171100	138895690	2090	2090	2090	2090	0
88	20250421	171000	138895690	2090	2090	2090	2090	0
89	20250421	170900	138895690	2090	2090	2090	2090	0
90	20250421	170800	138895690	2090	2090	2090	2090	0
91	20250421	170700	138895690	2090	2090	2090	2090	0
92	20250421	170600	138895690	2090	2090	2090	2090	59
93	20250421	170500	138895690	2090	2090	2090	2090	0
94	20250421	170400	138895690	2090	2090	2090	2090	0
95	20250421	170300	138895690	2090	2090	2090	2090	0
96	20250421	170200	138895690	2090	2090	2090	2090	0
97	20250421	170100	138895690	2090	2090	2090	2090	0
98	20250421	170000	138895690	2090	2090	2090	2090	0
99	20250421	165900	138895690	2090	2090	2090	2090	0
100	20250421	165800	138895690	2090	2090	2090	2090	0
101	20250421	165700	138895690	2090	2090	2090	2090	0
102	20250421	165600	138895690	2090	2090	2090	2090	0
103	20250421	165500	138895690	2090	2090	2090	2090	0
104	20250421	165400	138895690	2090	2090	2090	2090	0
105	20250421	165300	138895690	2090	2090	2090	2090	0
106	20250421	165200	138895690	2090	2090	2090	2090	0
107	20250421	165100	138895690	2090	2090	2090	2090	0
108	20250421	165000	138895690	2090	2090	2090	2090	0
109	20250421	164900	138895690	2090	2090	2090	2090	0
110	20250421	164800	138895690	2090	2090	2090	2090	0
111	20250421	164700	138895690	2090	2090	2090	2090	0
112	20250421	164600	138895690	2090	2090	2090	2090	0
113	20250421	164500	138895690	2090	2090	2090	2090	0
114	20250421	164400	138895690	2090	2090	2090	2090	0
115	20250421	164300	138895690	2090	2090	2090	2090	0
116	20250421	164200	138895690	2090	2090	2090	2090	0
117	20250421	164100	138895690	2090	2090	2090	2090	0
118	20250421	164000	138895690	2090	2090	2090	2090	0
119	20250421	163900	138895690	2090	2090	2090	2090	0
120	20250421	163800	138895690	2090	2090	2090	2090	0
121	20250421	163700	138895690	2090	2090	2090	2090	0
122	20250421	163600	138895690	2090	2090	2090	2090	59
123	20250421	163500	138895690	2090	2090	2090	2090	0
124	20250421	163400	138895690	2090	2090	2090	2090	0
125	20250421	163300	138895690	2090	2090	2090	2090	0
126	20250421	163200	138895690	2090	2090	2090	2090	0
127	20250421	163100	138895690	2090	2090	2090	2090	0
128	20250421	163000	138895690	2090	2090	2090	2090	0
129	20250421	162900	138895690	2090	2090	2090	2090	0
130	20250421	162800	138895690	2090	2090	2090	2090	0
131	20250421	162700	138895690	2090	2090	2090	2090	0
132	20250421	162600	138895690	2090	2090	2090	2090	0
133	20250421	162500	138895690	2090	2090	2090	2090	0
134	20250421	162400	138895690	2090	2090	2090	2090	0
135	20250421	162300	138895690	2090	2090	2090	2090	0
136	20250421	162200	138895690	2090	2090	2090	2090	0
137	20250421	162100	138895690	2090	2090	2090	2090	0
138	20250421	162000	138895690	2090	2090	2090	2090	0
139	20250421	161900	138895690	2090	2090	2090	2090	0
140	20250421	161800	138895690	2090	2090	2090	2090	0
141	20250421	161700	138895690	2090	2090	2090	2090	0
142	20250421	161600	138895690	2090	2090	2090	2090	0
143	20250421	161500	138895690	2090	2090	2090	2090	0
144	20250421	161400	138895690	2090	2090	2090	2090	0
145	20250421	161300	138895690	2090	2090	2090	2090	0
146	20250421	161200	138895690	2090	2090	2090	2090	0
147	20250421	161100	138895690	2090	2090	2090	2090	0
148	20250421	161000	138895690	2090	2090	2090	2090	0
149	20250421	160900	138895690	2090	2090	2090	2090	0
150	20250421	160800	138895690	2090	2090	2090	2090	0
151	20250421	160700	138895690	2090	2090	2090	2090	0
152	20250421	160600	138895690	2090	2090	2090	2090	59
153	20250421	160500	138895690	2090	2090	2090	2090	0
154	20250421	160400	138895690	2090	2090	2090	2090	0
155	20250421	160300	138895690	2090	2090	2090	2090	0
156	20250421	160200	138895690	2090	2090	2090	2090	0
157	20250421	160100	138895690	2090	2090	2090	2090	0
158	20250421	160000	138895690	2090	2090	2090	2090	0
159	20250421	155900	138895690	2090	2090	2090	2090	0
160	20250421	155800	138895690	2090	2090	2090	2090	0
161	20250421	155700	138895690	2090	2090	2090	2090	0
162	20250421	155600	138895690	2090	2090	2090	2090	0
163	20250421	155500	138895690	2090	2090	2090	2090	0
164	20250421	155400	138895690	2090	2090	2090	2090	0
165	20250421	155300	138895690	2090	2090	2090	2090	0
166	20250421	155200	138895690	2090	2090	2090	2090	0
167	20250421	155100	138895690	2090	2090	2090	2090	0
168	20250421	155000	138895690	2090	2090	2090	2090	0
169	20250421	154900	138895690	2090	2090	2090	2090	0
170	20250421	154800	138895690	2090	2090	2090	2090	0
171	20250421	154700	138895690	2090	2090	2090	2090	0
172	20250421	154600	138895690	2090	2090	2090	2090	0
173	20250421	154500	138895690	2090	2090	2090	2090	0
174	20250421	154400	138895690	2090	2090	2090	2090	0
175	20250421	154300	138895690	2090	2090	2090	2090	0
176	20250421	154200	138895690	2090	2090	2090	2090	0
177	20250421	154100	138895690	2090	2090	2090	2090	0
178	20250421	154000	138895690	2090	2090	2090	2090	0
179	20250421	153900	138895690	2090	2090	2090	2090	0
180	20250421	153800	138895690	2090	2090	2090	2090	0
181	20250421	153700	138895690	2090	2090	2090	2090	0
182	20250421	153600	138895690	2090	2090	2090	2090	59
183	20250421	153500	138895690	2090	2090	2090	2090	0
184	20250421	153400	138895690	2090	2090	2090	2090	0
185	20250421	153300	138895690	2090	2090	2090	2090	0
186	20250421	153200	138895690	2090	2090	2090	2090	0
187	20250421	153100	138895690	2090	2090	2090	2090	0
188	20250421	153000	138895690	2090	2090	2090	2090	59
189	20250421	152900	138772380	2090	2090	2090	2090	0
190	20250421	152800	138772380	2090	2090	2090	2090	0
191	20250421	152700	138772380	2090	2090	2090	2090	0
192	20250421	152600	138772380	2090	2090	2090	2090	0
193	20250421	152500	138772380	2090	2090	2090	2090	0
194	20250421	152400	138772380	2090	2090	2090	2090	0
195	20250421	152300	138772380	2090	2090	2090	2090	0
196	20250421	152200	138772380	2090	2090	2090	2090	0
197	20250421	152100	138772380	2090	2090	2090	2090	0
198	20250421	152000	138772380	2090	2090	2090	2090	0
199	20250421	151900	138772380	2090	2090	2090	2090	1
200	20250421	151800	138770290	2090	2090	2090	2090	0
201	20250421	151700	138770290	2090	2090	2090	2090	0
202	20250421	151600	138770290	2090	2090	2090	2090	1
203	20250421	151500	138768200	2090	2090	2090	2090	21
204	20250421	151400	138724310	2085	2085	2085	2085	0
205	20250421	151300	138724310	2085	2090	2090	2085	41
206	20250421	151200	138638625	2090	2090	2090	2090	10
207	20250421	151100	138617725	2090	2090	2090	2090	2
208	20250421	151000	138613545	2085	2085	2085	2085	16
209	20250421	150900	138580185	2090	2090	2090	2090	52
210	20250421	150800	138471505	2090	2090	2090	2090	0
211	20250421	150700	138471505	2090	2090	2090	2090	0
212	20250421	150600	138471505	2090	2090	2090	2090	0
213	20250421	150500	138471505	2090	2090	2090	2090	0
214	20250421	150400	138471505	2090	2090	2090	2090	1
215	20250421	150300	138469415	2090	2085	2090	2085	21
216	20250421	150200	138425625	2090	2090	2090	2090	0
217	20250421	150100	138425625	2090	2090	2090	2090	0
218	20250421	150000	138425625	2090	2090	2090	2090	0
219	20250421	145900	138425625	2090	2090	2090	2090	0
220	20250421	145800	138425625	2090	2090	2090	2090	50
221	20250421	145700	138321125	2090	2090	2090	2090	0
222	20250421	145600	138321125	2090	2090	2090	2090	20
223	20250421	145500	138279325	2090	2090	2090	2090	0
224	20250421	145400	138279325	2090	2090	2090	2090	0
225	20250421	145300	138279325	2090	2090	2090	2090	0
226	20250421	145200	138279325	2090	2090	2090	2090	0
227	20250421	145100	138279325	2090	2090	2090	2090	0
228	20250421	145000	138279325	2090	2090	2090	2090	0
229	20250421	144900	138279325	2090	2090	2090	2090	1
230	20250421	144800	138277235	2085	2085	2085	2085	0
231	20250421	144700	138277235	2085	2085	2085	2085	1
232	20250421	144600	138275150	2085	2085	2085	2085	0
233	20250421	144500	138275150	2085	2085	2085	2085	24
234	20250421	144400	138225110	2085	2085	2085	2085	0
235	20250421	144300	138225110	2085	2085	2085	2085	380
236	20250421	144200	137432810	2085	2085	2085	2085	0
237	20250421	144100	137432810	2085	2085	2085	2085	0
238	20250421	144000	137432810	2085	2085	2085	2085	0
239	20250421	143900	137432810	2085	2085	2085	2085	0
240	20250421	143800	137432810	2085	2085	2085	2085	0
241	20250421	143700	137432810	2085	2085	2085	2085	0
242	20250421	143600	137432810	2085	2085	2085	2085	18
243	20250421	143500	137395280	2090	2090	2090	2090	0
244	20250421	143400	137395280	2090	2090	2090	2090	0
245	20250421	143300	137395280	2090	2090	2090	2090	25
246	20250421	143200	137343030	2090	2090	2090	2090	0
247	20250421	143100	137343030	2090	2090	2090	2090	0
248	20250421	143000	137343030	2090	2090	2090	2090	0
249	20250421	142900	137343030	2090	2090	2090	2090	86
250	20250421	142800	137163290	2090	2090	2090	2090	0
251	20250421	142700	137163290	2090	2090	2090	2090	0
252	20250421	142600	137163290	2090	2090	2090	2090	0
253	20250421	142500	137163290	2090	2090	2090	2090	0
254	20250421	142400	137163290	2090	2090	2090	2090	0
255	20250421	142300	137163290	2090	2090	2090	2090	0
256	20250421	142200	137163290	2090	2090	2090	2090	0
257	20250421	142100	137163290	2090	2090	2090	2090	0
258	20250421	142000	137163290	2090	2090	2090	2090	0
259	20250421	141900	137163290	2090	2090	2090	2090	0
260	20250421	141800	137163290	2090	2090	2090	2090	1
261	20250421	141700	137161200	2085	2085	2085	2085	0
262	20250421	141600	137161200	2085	2085	2085	2085	100
263	20250421	141500	136952700	2085	2085	2085	2085	0
264	20250421	141400	136952700	2085	2085	2085	2085	0
265	20250421	141300	136952700	2085	2085	2085	2085	1
266	20250421	141200	136950615	2080	2080	2080	2080	0
267	20250421	141100	136950615	2080	2080	2080	2080	0
268	20250421	141000	136950615	2080	2080	2080	2080	0
269	20250421	140900	136950615	2080	2080	2080	2080	0
270	20250421	140800	136950615	2080	2080	2080	2080	0
271	20250421	140700	136950615	2080	2080	2080	2080	0
272	20250421	140600	136950615	2080	2080	2080	2080	1691
273	20250421	140500	133433335	2080	2080	2080	2080	1406
274	20250421	140400	130508855	2085	2085	2085	2085	286
275	20250421	140300	129912545	2085	2085	2085	2085	0
276	20250421	140200	129912545	2085	2085	2085	2085	0
277	20250421	140100	129912545	2085	2085	2085	2085	19
278	20250421	140000	129872930	2085	2085	2085	2085	0
279	20250421	135900	129872930	2085	2085	2085	2085	0
280	20250421	135800	129872930	2085	2085	2085	2085	0
281	20250421	135700	129872930	2085	2085	2085	2085	0
282	20250421	135600	129872930	2085	2085	2085	2085	0
283	20250421	135500	129872930	2085	2085	2085	2085	0
284	20250421	135400	129872930	2085	2085	2085	2085	0
285	20250421	135300	129872930	2085	2085	2085	2085	0
286	20250421	135200	129872930	2085	2085	2085	2085	0
287	20250421	135100	129872930	2085	2085	2085	2085	0
288	20250421	135000	129872930	2085	2085	2085	2085	0
289	20250421	134900	129872930	2085	2085	2085	2085	0
290	20250421	134800	129872930	2085	2085	2085	2085	0
291	20250421	134700	129872930	2085	2085	2085	2085	0
292	20250421	134600	129872930	2085	2085	2085	2085	0
293	20250421	134500	129872930	2085	2085	2085	2085	0
294	20250421	134400	129872930	2085	2085	2085	2085	0
295	20250421	134300	129872930	2085	2085	2085	2085	0
296	20250421	134200	129872930	2085	2085	2085	2085	0
297	20250421	134100	129872930	2085	2085	2085	2085	0
298	20250421	134000	129872930	2085	2085	2085	2085	141
299	20250421	133900	129578945	2090	2085	2090	2085	2
300	20250421	133800	129574770	2085	2085	2085	2085	0
301	20250421	133700	129574770	2085	2085	2085	2085	0
302	20250421	133600	129574770	2085	2085	2085	2085	0
303	20250421	133500	129574770	2085	2085	2085	2085	256
304	20250421	133400	129041010	2085	2085	2085	2085	0
305	20250421	133300	129041010	2085	2085	2085	2085	6
306	20250421	133200	129028500	2085	2085	2085	2085	0
307	20250421	133100	129028500	2085	2085	2085	2085	2
308	20250421	133000	129024330	2085	2085	2085	2085	3
309	20250421	132900	129018075	2085	2080	2085	2080	2703
310	20250421	132800	123395820	2085	2085	2085	2085	3
311	20250421	132700	123389565	2090	2090	2090	2090	0
312	20250421	132600	123389565	2090	2090	2090	2090	0
313	20250421	132500	123389565	2090	2090	2090	2090	0
314	20250421	132400	123389565	2090	2090	2090	2090	0
315	20250421	132300	123389565	2090	2090	2090	2090	0
316	20250421	132200	123389565	2090	2090	2090	2090	0
317	20250421	132100	123389565	2090	2090	2090	2090	0
318	20250421	132000	123389565	2090	2090	2090	2090	0
319	20250421	131900	123389565	2090	2090	2090	2090	0
320	20250421	131800	123389565	2090	2090	2090	2090	0
321	20250421	131700	123389565	2090	2090	2090	2090	0
322	20250421	131600	123389565	2090	2090	2090	2090	0
323	20250421	131500	123389565	2090	2090	2090	2090	0
324	20250421	131400	123389565	2090	2090	2090	2090	0
325	20250421	131300	123389565	2090	2090	2090	2090	0
326	20250421	131200	123389565	2090	2090	2090	2090	0
327	20250421	131100	123389565	2090	2090	2090	2090	0
328	20250421	131000	123389565	2090	2090	2090	2090	0
329	20250421	130900	123389565	2090	2090	2090	2090	0
330	20250421	130800	123389565	2090	2090	2090	2090	0
331	20250421	130700	123389565	2090	2090	2090	2090	0
332	20250421	130600	123389565	2090	2090	2090	2090	0
333	20250421	130500	123389565	2090	2085	2090	2085	23
334	20250421	130400	123341605	2090	2090	2090	2090	0
335	20250421	130300	123341605	2090	2090	2090	2090	0
336	20250421	130200	123341605	2090	2090	2090	2090	0
337	20250421	130100	123341605	2090	2090	2090	2090	0
338	20250421	130000	123341605	2090	2090	2090	2090	0
339	20250421	125900	123341605	2090	2090	2090	2090	0
340	20250421	125800	123341605	2090	2090	2090	2090	0
341	20250421	125700	123341605	2090	2090	2090	2090	0
342	20250421	125600	123341605	2090	2090	2090	2090	0
343	20250421	125500	123341605	2090	2090	2090	2090	0
344	20250421	125400	123341605	2090	2090	2090	2090	0
345	20250421	125300	123341605	2090	2090	2090	2090	0
346	20250421	125200	123341605	2090	2085	2090	2085	2002
347	20250421	125100	119167425	2090	2090	2090	2090	9
348	20250421	125000	119148615	2090	2090	2090	2090	0
349	20250421	124900	119148615	2090	2090	2090	2090	0
350	20250421	124800	119148615	2090	2090	2090	2090	0
351	20250421	124700	119148615	2090	2090	2090	2090	0
352	20250421	124600	119148615	2090	2090	2090	2090	477
353	20250421	124500	118151685	2090	2090	2090	2090	0
354	20250421	124400	118151685	2090	2090	2090	2090	0
355	20250421	124300	118151685	2090	2090	2090	2090	0
356	20250421	124200	118151685	2090	2090	2090	2090	0
357	20250421	124100	118151685	2090	2090	2090	2090	0
358	20250421	124000	118151685	2090	2090	2090	2090	0
359	20250421	123900	118151685	2090	2090	2090	2090	1
360	20250421	123800	118149595	2085	2085	2085	2085	0
361	20250421	123700	118149595	2085	2085	2085	2085	0
362	20250421	123600	118149595	2085	2085	2085	2085	5
363	20250421	123500	118139170	2085	2085	2085	2085	0
364	20250421	123400	118139170	2085	2085	2085	2085	0
365	20250421	123300	118139170	2085	2085	2085	2085	0
366	20250421	123200	118139170	2085	2085	2085	2085	0
367	20250421	123100	118139170	2085	2085	2085	2085	14
368	20250421	123000	118109980	2085	2085	2085	2085	0
369	20250421	122900	118109980	2085	2085	2085	2085	0
370	20250421	122800	118109980	2085	2085	2085	2085	0
371	20250421	122700	118109980	2085	2085	2085	2085	0
372	20250421	122600	118109980	2085	2085	2085	2085	0
373	20250421	122500	118109980	2085	2085	2085	2085	0
374	20250421	122400	118109980	2085	2085	2085	2085	0
375	20250421	122300	118109980	2085	2085	2085	2085	0
376	20250421	122200	118109980	2085	2085	2085	2085	0
377	20250421	122100	118109980	2085	2085	2085	2085	1647
378	20250421	122000	114675985	2085	2085	2085	2085	0
379	20250421	121900	114675985	2085	2085	2085	2085	0
380	20250421	121800	114675985	2085	2085	2085	2085	0
381	20250421	121700	114675985	2085	2080	2085	2080	2
382	20250421	121600	114671820	2075	2075	2075	2075	0
383	20250421	121500	114671820	2075	2075	2075	2075	0
384	20250421	121400	114671820	2075	2082	2082	2075	4339
385	20250421	121300	105667029	2085	2085	2085	2085	0
386	20250421	121200	105667029	2085	2085	2085	2085	0
387	20250421	121100	105667029	2085	2085	2085	2085	0
388	20250421	121000	105667029	2085	2085	2085	2085	7
389	20250421	120900	105652434	2080	2080	2080	2080	0
390	20250421	120800	105652434	2080	2080	2080	2080	0
391	20250421	120700	105652434	2080	2080	2080	2080	0
392	20250421	120600	105652434	2080	2080	2080	2080	0
393	20250421	120500	105652434	2080	2080	2080	2080	0
394	20250421	120400	105652434	2080	2080	2080	2080	0
395	20250421	120300	105652434	2080	2080	2080	2080	0
396	20250421	120200	105652434	2080	2080	2080	2080	7
397	20250421	120100	105637874	2085	2085	2085	2085	0
398	20250421	120000	105637874	2085	2085	2085	2085	0
399	20250421	115900	105637874	2085	2085	2085	2085	1
400	20250421	115800	105635789	2085	2085	2085	2085	0
401	20250421	115700	105635789	2085	2085	2085	2085	0
402	20250421	115600	105635789	2085	2085	2085	2085	0
403	20250421	115500	105635789	2085	2085	2085	2085	0
404	20250421	115400	105635789	2085	2080	2085	2080	74
405	20250421	115300	105481864	2080	2080	2080	2080	0
406	20250421	115200	105481864	2080	2080	2080	2080	0
407	20250421	115100	105481864	2080	2080	2080	2080	0
408	20250421	115000	105481864	2080	2085	2085	2080	1928
409	20250421	114900	101471594	2085	2085	2085	2085	0
410	20250421	114800	101471594	2085	2085	2085	2085	0
411	20250421	114700	101471594	2085	2085	2085	2085	0
412	20250421	114600	101471594	2085	2085	2085	2085	0
413	20250421	114500	101471594	2085	2090	2090	2085	3
414	20250421	114400	101465329	2085	2085	2085	2085	8407
415	20250421	114300	83936734	2090	2090	2090	2090	0
416	20250421	114200	83936734	2090	2090	2090	2090	0
417	20250421	114100	83936734	2090	2090	2090	2090	0
418	20250421	114000	83936734	2090	2090	2090	2090	0
419	20250421	113900	83936734	2090	2090	2090	2090	0
420	20250421	113800	83936734	2090	2090	2090	2090	0
421	20250421	113700	83936734	2090	2090	2090	2090	0
422	20250421	113600	83936734	2090	2090	2090	2090	0
423	20250421	113500	83936734	2090	2090	2090	2090	6500
424	20250421	113400	70351734	2090	2090	2090	2090	0
425	20250421	113300	70351734	2090	2090	2090	2090	0
426	20250421	113200	70351734	2090	2090	2090	2090	0
427	20250421	113100	70351734	2090	2090	2090	2090	0
428	20250421	113000	70351734	2090	2090	2090	2090	0
429	20250421	112900	70351734	2090	2090	2090	2090	0
430	20250421	112800	70351734	2090	2090	2090	2090	20
431	20250421	112700	70309934	2090	2090	2090	2090	0
432	20250421	112600	70309934	2090	2090	2090	2090	100
433	20250421	112500	70100934	2095	2095	2095	2095	0
434	20250421	112400	70100934	2095	2095	2095	2095	0
435	20250421	112300	70100934	2095	2095	2095	2095	0
436	20250421	112200	70100934	2095	2095	2095	2095	0
437	20250421	112100	70100934	2095	2095	2095	2095	0
438	20250421	112000	70100934	2095	2095	2095	2095	0
439	20250421	111900	70100934	2095	2095	2095	2095	49
440	20250421	111800	69998279	2095	2095	2095	2095	0
441	20250421	111700	69998279	2095	2095	2095	2095	0
442	20250421	111600	69998279	2095	2095	2095	2095	0
443	20250421	111500	69998279	2095	2095	2095	2095	95
444	20250421	111400	69799254	2095	2095	2095	2095	0
445	20250421	111300	69799254	2095	2095	2095	2095	0
446	20250421	111200	69799254	2095	2095	2095	2095	0
447	20250421	111100	69799254	2095	2095	2095	2095	0
448	20250421	111000	69799254	2095	2095	2095	2095	0
449	20250421	110900	69799254	2095	2095	2095	2095	0
450	20250421	110800	69799254	2095	2095	2095	2095	1
451	20250421	110700	69797159	2090	2090	2090	2090	0
452	20250421	110600	69797159	2090	2090	2090	2090	0
453	20250421	110500	69797159	2090	2095	2095	2090	29
454	20250421	110400	69736449	2095	2095	2095	2095	0
455	20250421	110300	69736449	2095	2095	2095	2095	0
456	20250421	110200	69736449	2095	2095	2095	2095	0
457	20250421	110100	69736449	2095	2095	2095	2095	0
458	20250421	110000	69736449	2095	2095	2095	2095	0
459	20250421	105900	69736449	2095	2095	2095	2095	0
460	20250421	105800	69736449	2095	2095	2095	2095	0
461	20250421	105700	69736449	2095	2095	2095	2095	0
462	20250421	105600	69736449	2095	2095	2095	2095	300
463	20250421	105500	69107949	2095	2095	2095	2095	0
464	20250421	105400	69107949	2095	2095	2095	2095	0
465	20250421	105300	69107949	2095	2095	2095	2095	0
466	20250421	105200	69107949	2095	2095	2095	2095	40
467	20250421	105100	69024149	2095	2095	2095	2095	0
468	20250421	105000	69024149	2095	2095	2095	2095	1
469	20250421	104900	69022054	2090	2090	2090	2090	0
470	20250421	104800	69022054	2090	2090	2090	2090	3706
471	20250421	104700	61276514	2090	2090	2090	2090	0
472	20250421	104600	61276514	2090	2090	2090	2090	0
473	20250421	104500	61276514	2090	2090	2090	2090	0
474	20250421	104400	61276514	2090	2090	2090	2090	0
475	20250421	104300	61276514	2090	2090	2090	2090	50
476	20250421	104200	61172014	2090	2090	2090	2090	0
477	20250421	104100	61172014	2090	2090	2090	2090	1
478	20250421	104000	61169924	2085	2085	2085	2085	0
479	20250421	103900	61169924	2085	2085	2085	2085	6
480	20250421	103800	61157414	2090	2090	2090	2090	17
481	20250421	103700	61121884	2090	2090	2090	2090	100
482	20250421	103600	60912884	2090	2090	2090	2090	100
483	20250421	103500	60703884	2090	2090	2090	2090	0
484	20250421	103400	60703884	2090	2090	2090	2090	0
485	20250421	103300	60703884	2090	2090	2090	2090	10
486	20250421	103200	60682984	2090	2090	2090	2090	50
487	20250421	103100	60578484	2090	2090	2090	2090	0
488	20250421	103000	60578484	2090	2090	2090	2090	0
489	20250421	102900	60578484	2090	2090	2090	2090	0
490	20250421	102800	60578484	2090	2090	2090	2090	0
491	20250421	102700	60578484	2090	2090	2090	2090	200
492	20250421	102600	60160484	2090	2090	2090	2090	0
493	20250421	102500	60160484	2090	2090	2090	2090	0
494	20250421	102400	60160484	2090	2090	2090	2090	0
495	20250421	102300	60160484	2090	2090	2090	2090	0
496	20250421	102200	60160484	2090	2090	2090	2090	0
497	20250421	102100	60160484	2090	2090	2090	2090	0
498	20250421	102000	60160484	2090	2090	2090	2090	0
499	20250421	101900	60160484	2090	2090	2090	2090	0
500	20250421	101800	60160484	2090	2090	2090	2090	0
501	20250421	101700	60160484	2090	2090	2090	2090	0
502	20250421	101600	60160484	2090	2090	2090	2090	13
503	20250421	101500	60133314	2090	2090	2090	2090	0
504	20250421	101400	60133314	2090	2090	2090	2090	0
505	20250421	101300	60133314	2090	2090	2090	2090	0
506	20250421	101200	60133314	2090	2090	2090	2090	2012
507	20250421	101100	55928234	2090	2090	2090	2090	1707
508	20250421	101000	52360604	2095	2095	2095	2095	1
509	20250421	100900	52358509	2090	2095	2095	2090	1503
510	20250421	100800	49210944	2095	2095	2095	2095	318
511	20250421	100700	48544734	2095	2095	2095	2095	1
512	20250421	100600	48542639	2095	2090	2095	2090	798
513	20250421	100500	46874814	2095	2095	2095	2095	1
514	20250421	100400	46872719	2095	2095	2095	2095	0
515	20250421	100300	46872719	2095	2095	2095	2095	0
516	20250421	100200	46872719	2095	2095	2095	2095	55
517	20250421	100100	46757494	2095	2095	2095	2095	1
518	20250421	100000	46755399	2095	2095	2095	2095	37
519	20250421	095900	46677884	2095	2095	2095	2095	27
520	20250421	095800	46621319	2095	2095	2095	2095	0
521	20250421	095700	46621319	2095	2095	2095	2095	0
522	20250421	095600	46621319	2095	2095	2095	2095	0
523	20250421	095500	46621319	2095	2095	2095	2095	0
524	20250421	095400	46621319	2095	2095	2095	2090	23
525	20250421	095300	46573139	2090	2090	2090	2090	2307
526	20250421	095200	41751509	2090	2090	2090	2090	2074
527	20250421	095100	37416849	2095	2095	2095	2095	0
528	20250421	095000	37416849	2095	2095	2095	2095	1
529	20250421	094900	37414754	2090	2090	2090	2090	0
530	20250421	094800	37414754	2090	2090	2090	2090	2
531	20250421	094700	37410574	2095	2095	2095	2095	25
532	20250421	094600	37358199	2095	2095	2095	2095	26
533	20250421	094500	37303729	2095	2095	2095	2095	14
534	20250421	094400	37274399	2095	2095	2095	2095	146
535	20250421	094300	36968529	2095	2095	2095	2095	7
536	20250421	094200	36953864	2095	2095	2095	2095	9
537	20250421	094100	36935009	2095	2095	2095	2095	2
538	20250421	094000	36930819	2095	2095	2095	2095	14
539	20250421	093900	36901489	2095	2090	2095	2090	129
540	20250421	093800	36631829	2090	2090	2090	2090	0
541	20250421	093700	36631829	2090	2090	2090	2090	0
542	20250421	093600	36631829	2090	2095	2095	2090	541
543	20250421	093500	35500934	2090	2095	2095	2090	102
544	20250421	093400	35287740	2090	2090	2090	2090	0
545	20250421	093300	35287740	2090	2090	2090	2090	0
546	20250421	093200	35287740	2090	2090	2090	2090	0
547	20250421	093100	35287740	2090	2095	2095	2090	500
548	20250421	093000	34240750	2100	2095	2100	2095	51
549	20250421	092900	34133900	2090	2090	2090	2090	0
550	20250421	092800	34133900	2090	2090	2090	2090	0
551	20250421	092700	34133900	2090	2090	2090	2090	0
552	20250421	092600	34133900	2090	2090	2090	2090	0
553	20250421	092500	34133900	2090	2090	2090	2090	0
554	20250421	092400	34133900	2090	2095	2095	2090	2
555	20250421	092300	34129715	2090	2095	2095	2090	170
556	20250421	092200	33773690	2100	2100	2100	2100	1
557	20250421	092100	33771590	2095	2095	2095	2095	200
558	20250421	092000	33352590	2095	2095	2095	2095	0
559	20250421	091900	33352590	2095	2095	2095	2095	754
560	20250421	091800	31772960	2095	2095	2095	2095	0
561	20250421	091700	31772960	2095	2095	2095	2095	100
562	20250421	091600	31563460	2100	2100	2100	2100	0
563	20250421	091500	31563460	2100	2095	2100	2095	66
564	20250421	091400	31425150	2095	2100	2100	2095	18
565	20250421	091300	31387435	2095	2095	2095	2095	84
566	20250421	091200	31211455	2100	2100	2100	2100	50
567	20250421	091100	31106455	2100	2095	2100	2095	122
568	20250421	091000	30850860	2095	2095	2095	2090	6137
569	20250421	090900	17995345	2095	2095	2095	2095	0
570	20250421	090800	17995345	2095	2095	2095	2095	2600
571	20250421	090700	12548345	2095	2095	2095	2095	0
572	20250421	090600	12548345	2095	2085	2095	2085	7
573	20250421	090500	12533740	2090	2090	2090	2090	497
574	20250421	090400	11495010	2090	2090	2090	2090	503
575	20250421	090300	10443740	2095	2090	2100	2090	3041
576	20250421	090200	4088035	2090	2090	2090	2090	0
577	20250421	090100	4088035	2090	2085	2090	2085	2
578	20250421	090000	4083860	2090	2090	2090	2090	1954