KissMeData/002140/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182100	245341055	2705	2705	2705	2705	12332
3	20250402	182000	245341055	2705	2705	2705	2705	0
4	20250402	181900	245341055	2705	2705	2705	2705	0
5	20250402	181800	245341055	2705	2705	2705	2705	0
6	20250402	181700	245341055	2705	2705	2705	2705	0
7	20250402	181600	245341055	2705	2705	2705	2705	0
8	20250402	181500	245341055	2705	2705	2705	2705	0
9	20250402	181400	245341055	2705	2705	2705	2705	0
10	20250402	181300	245341055	2705	2705	2705	2705	0
11	20250402	181200	245341055	2705	2705	2705	2705	0
12	20250402	181100	245341055	2705	2705	2705	2705	0
13	20250402	181000	245341055	2705	2705	2705	2705	0
14	20250402	180900	245341055	2705	2705	2705	2705	0
15	20250402	180800	245341055	2705	2705	2705	2705	0
16	20250402	180700	245341055	2705	2705	2705	2705	0
17	20250402	180600	245341055	2705	2705	2705	2705	0
18	20250402	180500	245341055	2705	2705	2705	2705	0
19	20250402	180400	245341055	2705	2705	2705	2705	0
20	20250402	180300	245341055	2705	2705	2705	2705	0
21	20250402	180200	245341055	2705	2705	2705	2705	0
22	20250402	180100	245341055	2705	2705	2705	2705	0
23	20250402	180000	245341055	2705	2705	2705	2705	0
24	20250402	175900	245341055	2705	2705	2705	2705	0
25	20250402	175800	245341055	2705	2705	2705	2705	0
26	20250402	175700	245341055	2705	2705	2705	2705	0
27	20250402	175600	245341055	2705	2705	2705	2705	0
28	20250402	175500	245341055	2705	2705	2705	2705	0
29	20250402	175400	245341055	2705	2705	2705	2705	0
30	20250402	175300	245341055	2705	2705	2705	2705	0
31	20250402	175200	245341055	2705	2705	2705	2705	0
32	20250402	175100	245341055	2705	2705	2705	2705	12332
33	20250402	175000	245341055	2705	2705	2705	2705	0
34	20250402	174900	245341055	2705	2705	2705	2705	0
35	20250402	174800	245341055	2705	2705	2705	2705	0
36	20250402	174700	245341055	2705	2705	2705	2705	0
37	20250402	174600	245341055	2705	2705	2705	2705	0
38	20250402	174500	245341055	2705	2705	2705	2705	0
39	20250402	174400	245341055	2705	2705	2705	2705	0
40	20250402	174300	245341055	2705	2705	2705	2705	0
41	20250402	174200	245341055	2705	2705	2705	2705	0
42	20250402	174100	245341055	2705	2705	2705	2705	0
43	20250402	174000	245341055	2705	2705	2705	2705	0
44	20250402	173900	245341055	2705	2705	2705	2705	0
45	20250402	173800	245341055	2705	2705	2705	2705	0
46	20250402	173700	245341055	2705	2705	2705	2705	0
47	20250402	173600	245341055	2705	2705	2705	2705	0
48	20250402	173500	245341055	2705	2705	2705	2705	0
49	20250402	173400	245341055	2705	2705	2705	2705	0
50	20250402	173300	245341055	2705	2705	2705	2705	0
51	20250402	173200	245341055	2705	2705	2705	2705	0
52	20250402	173100	245341055	2705	2705	2705	2705	0
53	20250402	173000	245341055	2705	2705	2705	2705	0
54	20250402	172900	245341055	2705	2705	2705	2705	0
55	20250402	172800	245341055	2705	2705	2705	2705	0
56	20250402	172700	245341055	2705	2705	2705	2705	0
57	20250402	172600	245341055	2705	2705	2705	2705	0
58	20250402	172500	245341055	2705	2705	2705	2705	0
59	20250402	172400	245341055	2705	2705	2705	2705	0
60	20250402	172300	245341055	2705	2705	2705	2705	0
61	20250402	172200	245341055	2705	2705	2705	2705	0
62	20250402	172100	245341055	2705	2705	2705	2705	12332
63	20250402	172000	245341055	2705	2705	2705	2705	0
64	20250402	171900	245341055	2705	2705	2705	2705	0
65	20250402	171800	245341055	2705	2705	2705	2705	0
66	20250402	171700	245341055	2705	2705	2705	2705	0
67	20250402	171600	245341055	2705	2705	2705	2705	0
68	20250402	171500	245341055	2705	2705	2705	2705	0
69	20250402	171400	245341055	2705	2705	2705	2705	0
70	20250402	171300	245341055	2705	2705	2705	2705	0
71	20250402	171200	245341055	2705	2705	2705	2705	0
72	20250402	171100	245341055	2705	2705	2705	2705	0
73	20250402	171000	245341055	2705	2705	2705	2705	0
74	20250402	170900	245341055	2705	2705	2705	2705	0
75	20250402	170800	245341055	2705	2705	2705	2705	0
76	20250402	170700	245341055	2705	2705	2705	2705	0
77	20250402	170600	245341055	2705	2705	2705	2705	0
78	20250402	170500	245341055	2705	2705	2705	2705	0
79	20250402	170400	245341055	2705	2705	2705	2705	0
80	20250402	170300	245341055	2705	2705	2705	2705	0
81	20250402	170200	245341055	2705	2705	2705	2705	0
82	20250402	170100	245341055	2705	2705	2705	2705	0
83	20250402	170000	245341055	2705	2705	2705	2705	0
84	20250402	165900	245341055	2705	2705	2705	2705	0
85	20250402	165800	245341055	2705	2705	2705	2705	0
86	20250402	165700	245341055	2705	2705	2705	2705	0
87	20250402	165600	245341055	2705	2705	2705	2705	0
88	20250402	165500	245341055	2705	2705	2705	2705	0
89	20250402	165400	245341055	2705	2705	2705	2705	0
90	20250402	165300	245341055	2705	2705	2705	2705	0
91	20250402	165200	245341055	2705	2705	2705	2705	0
92	20250402	165100	245341055	2705	2705	2705	2705	12332
93	20250402	165000	245341055	2705	2705	2705	2705	0
94	20250402	164900	245341055	2705	2705	2705	2705	0
95	20250402	164800	245341055	2705	2705	2705	2705	0
96	20250402	164700	245341055	2705	2705	2705	2705	0
97	20250402	164600	245341055	2705	2705	2705	2705	0
98	20250402	164500	245341055	2705	2705	2705	2705	0
99	20250402	164400	245341055	2705	2705	2705	2705	0
100	20250402	164300	245341055	2705	2705	2705	2705	0
101	20250402	164200	245341055	2705	2705	2705	2705	0
102	20250402	164100	245341055	2705	2705	2705	2705	0
103	20250402	164000	245341055	2705	2705	2705	2705	0
104	20250402	163900	245341055	2705	2705	2705	2705	0
105	20250402	163800	245341055	2705	2705	2705	2705	0
106	20250402	163700	245341055	2705	2705	2705	2705	0
107	20250402	163600	245341055	2705	2705	2705	2705	0
108	20250402	163500	245341055	2705	2705	2705	2705	0
109	20250402	163400	245341055	2705	2705	2705	2705	0
110	20250402	163300	245341055	2705	2705	2705	2705	0
111	20250402	163200	245341055	2705	2705	2705	2705	0
112	20250402	163100	245341055	2705	2705	2705	2705	0
113	20250402	163000	245341055	2705	2705	2705	2705	0
114	20250402	162900	245341055	2705	2705	2705	2705	0
115	20250402	162800	245341055	2705	2705	2705	2705	0
116	20250402	162700	245341055	2705	2705	2705	2705	0
117	20250402	162600	245341055	2705	2705	2705	2705	0
118	20250402	162500	245341055	2705	2705	2705	2705	0
119	20250402	162400	245341055	2705	2705	2705	2705	0
120	20250402	162300	245341055	2705	2705	2705	2705	0
121	20250402	162200	245341055	2705	2705	2705	2705	0
122	20250402	162100	245341055	2705	2705	2705	2705	12332
123	20250402	162000	245341055	2705	2705	2705	2705	0
124	20250402	161900	245341055	2705	2705	2705	2705	0
125	20250402	161800	245341055	2705	2705	2705	2705	0
126	20250402	161700	245341055	2705	2705	2705	2705	0
127	20250402	161600	245341055	2705	2705	2705	2705	0
128	20250402	161500	245341055	2705	2705	2705	2705	0
129	20250402	161400	245341055	2705	2705	2705	2705	0
130	20250402	161300	245341055	2705	2705	2705	2705	0
131	20250402	161200	245341055	2705	2705	2705	2705	0
132	20250402	161100	245341055	2705	2705	2705	2705	0
133	20250402	161000	245341055	2705	2705	2705	2705	0
134	20250402	160900	245341055	2705	2705	2705	2705	0
135	20250402	160800	245341055	2705	2705	2705	2705	0
136	20250402	160700	245341055	2705	2705	2705	2705	0
137	20250402	160600	245341055	2705	2705	2705	2705	0
138	20250402	160500	245341055	2705	2705	2705	2705	0
139	20250402	160400	245341055	2705	2705	2705	2705	0
140	20250402	160300	245341055	2705	2705	2705	2705	0
141	20250402	160200	245341055	2705	2705	2705	2705	0
142	20250402	160100	245341055	2705	2705	2705	2705	0
143	20250402	160000	245341055	2705	2705	2705	2705	0
144	20250402	155900	245341055	2705	2705	2705	2705	0
145	20250402	155800	245341055	2705	2705	2705	2705	0
146	20250402	155700	245341055	2705	2705	2705	2705	0
147	20250402	155600	245341055	2705	2705	2705	2705	0
148	20250402	155500	245341055	2705	2705	2705	2705	0
149	20250402	155400	245341055	2705	2705	2705	2705	0
150	20250402	155300	245341055	2705	2705	2705	2705	0
151	20250402	155200	245341055	2705	2705	2705	2705	0
152	20250402	155100	245341055	2705	2705	2705	2705	12332
153	20250402	155000	245341055	2705	2705	2705	2705	0
154	20250402	154900	245341055	2705	2705	2705	2705	0
155	20250402	154800	245341055	2705	2705	2705	2705	0
156	20250402	154700	245341055	2705	2705	2705	2705	0
157	20250402	154600	245341055	2705	2705	2705	2705	0
158	20250402	154500	245341055	2705	2705	2705	2705	0
159	20250402	154400	245341055	2705	2705	2705	2705	0
160	20250402	154300	245341055	2705	2705	2705	2705	0
161	20250402	154200	245341055	2705	2705	2705	2705	0
162	20250402	154100	245341055	2705	2705	2705	2705	0
163	20250402	154000	245341055	2705	2705	2705	2705	0
164	20250402	153900	245341055	2705	2705	2705	2705	0
165	20250402	153800	245341055	2705	2705	2705	2705	0
166	20250402	153700	245341055	2705	2705	2705	2705	0
167	20250402	153600	245341055	2705	2705	2705	2705	0
168	20250402	153500	245341055	2705	2705	2705	2705	0
169	20250402	153400	245341055	2705	2705	2705	2705	0
170	20250402	153300	245341055	2705	2705	2705	2705	0
171	20250402	153200	245341055	2705	2705	2705	2705	0
172	20250402	153100	245341055	2705	2705	2705	2705	0
173	20250402	153000	245341055	2705	2705	2705	2705	12332
174	20250402	152900	211982995	2690	2690	2690	2690	0
175	20250402	152800	211982995	2690	2690	2690	2690	0
176	20250402	152700	211982995	2690	2690	2690	2690	0
177	20250402	152600	211982995	2690	2690	2690	2690	0
178	20250402	152500	211982995	2690	2690	2690	2690	0
179	20250402	152400	211982995	2690	2690	2690	2690	0
180	20250402	152300	211982995	2690	2690	2690	2690	0
181	20250402	152200	211982995	2690	2690	2690	2690	0
182	20250402	152100	211982995	2690	2690	2690	2690	0
183	20250402	152000	211982995	2690	2690	2690	2690	0
184	20250402	151900	211982995	2690	2680	2690	2680	178
185	20250402	151800	211504795	2680	2680	2680	2680	2200
186	20250402	151700	205608795	2680	2680	2680	2680	1750
187	20250402	151600	200918795	2695	2695	2695	2695	0
188	20250402	151500	200918795	2695	2695	2695	2695	0
189	20250402	151400	200918795	2695	2695	2695	2695	48
190	20250402	151300	200789435	2695	2695	2695	2695	0
191	20250402	151200	200789435	2695	2695	2695	2695	0
192	20250402	151100	200789435	2695	2695	2695	2695	1
193	20250402	151000	200786740	2695	2695	2695	2695	0
194	20250402	150900	200786740	2695	2685	2695	2685	1069
195	20250402	150800	197908655	2685	2685	2685	2685	0
196	20250402	150700	197908655	2685	2685	2685	2685	0
197	20250402	150600	197908655	2685	2685	2685	2685	134
198	20250402	150500	197548865	2705	2705	2705	2705	0
199	20250402	150400	197548865	2705	2705	2705	2705	14
200	20250402	150300	197510995	2705	2700	2705	2700	33
201	20250402	150200	197421840	2700	2685	2700	2685	829
202	20250402	150100	195191040	2705	2680	2705	2680	1628
203	20250402	150000	190823555	2680	2680	2680	2680	50
204	20250402	145900	190689555	2680	2675	2680	2675	371
205	20250402	145800	189696215	2675	2675	2675	2675	0
206	20250402	145700	189696215	2675	2675	2675	2675	29
207	20250402	145600	189618640	2675	2675	2675	2675	0
208	20250402	145500	189618640	2675	2675	2675	2675	0
209	20250402	145400	189618640	2675	2675	2675	2675	38
210	20250402	145300	189516990	2675	2675	2675	2675	0
211	20250402	145200	189516990	2675	2675	2675	2675	79
212	20250402	145100	189305665	2675	2675	2675	2675	11
213	20250402	145000	189276240	2675	2675	2675	2675	0
214	20250402	144900	189276240	2675	2675	2675	2675	0
215	20250402	144800	189276240	2675	2675	2675	2675	0
216	20250402	144700	189276240	2675	2675	2675	2675	10
217	20250402	144600	189249490	2675	2675	2675	2675	20
218	20250402	144500	189195990	2675	2675	2675	2675	20
219	20250402	144400	189142490	2675	2675	2675	2675	0
220	20250402	144300	189142490	2675	2675	2675	2675	0
221	20250402	144200	189142490	2675	2680	2680	2675	56
222	20250402	144100	188992680	2680	2680	2680	2680	0
223	20250402	144000	188992680	2680	2680	2680	2680	0
224	20250402	143900	188992680	2680	2680	2680	2680	50
225	20250402	143800	188858680	2680	2680	2680	2680	0
226	20250402	143700	188858680	2680	2675	2680	2670	3102
227	20250402	143600	180574370	2680	2680	2680	2680	37
228	20250402	143500	180475210	2670	2670	2670	2670	0
229	20250402	143400	180475210	2670	2670	2670	2670	0
230	20250402	143300	180475210	2670	2670	2670	2670	0
231	20250402	143200	180475210	2670	2670	2670	2670	0
232	20250402	143100	180475210	2670	2670	2670	2670	0
233	20250402	143000	180475210	2670	2670	2670	2670	214
234	20250402	142900	179903830	2670	2670	2670	2670	0
235	20250402	142800	179903830	2670	2670	2670	2670	0
236	20250402	142700	179903830	2670	2670	2670	2670	0
237	20250402	142600	179903830	2670	2670	2670	2670	8
238	20250402	142500	179882470	2670	2670	2670	2670	0
239	20250402	142400	179882470	2670	2670	2670	2670	0
240	20250402	142300	179882470	2670	2670	2670	2670	0
241	20250402	142200	179882470	2670	2670	2670	2670	1105
242	20250402	142100	176932120	2670	2670	2670	2670	0
243	20250402	142000	176932120	2670	2670	2670	2670	0
244	20250402	141900	176932120	2670	2670	2670	2670	1
245	20250402	141800	176929450	2680	2680	2680	2680	12
246	20250402	141700	176897290	2665	2675	2675	2665	5969
247	20250402	141600	160966195	2675	2675	2675	2675	0
248	20250402	141500	160966195	2675	2675	2675	2675	399
249	20250402	141400	159898870	2680	2680	2680	2680	0
250	20250402	141300	159898870	2680	2675	2680	2675	106
251	20250402	141200	159615315	2680	2680	2680	2680	0
252	20250402	141100	159615315	2680	2680	2680	2680	0
253	20250402	141000	159615315	2680	2680	2680	2680	0
254	20250402	140900	159615315	2680	2680	2680	2680	1
255	20250402	140800	159612635	2685	2685	2685	2685	1
256	20250402	140700	159609950	2680	2680	2680	2680	1039
257	20250402	140600	156825430	2680	2680	2680	2680	549
258	20250402	140500	155354110	2685	2685	2685	2685	0
259	20250402	140400	155354110	2685	2685	2685	2685	239
260	20250402	140300	154712395	2680	2680	2680	2680	0
261	20250402	140200	154712395	2680	2680	2680	2680	0
262	20250402	140100	154712395	2680	2680	2680	2680	10
263	20250402	140000	154685595	2685	2685	2685	2685	0
264	20250402	135900	154685595	2685	2685	2685	2685	14
265	20250402	135800	154648005	2680	2680	2680	2680	173
266	20250402	135700	154184365	2680	2680	2680	2680	135
267	20250402	135600	153822565	2680	2680	2680	2680	0
268	20250402	135500	153822565	2680	2680	2680	2680	128
269	20250402	135400	153479525	2685	2685	2685	2685	0
270	20250402	135300	153479525	2685	2685	2685	2685	36
271	20250402	135200	153382865	2685	2690	2690	2685	7
272	20250402	135100	153364065	2680	2680	2680	2680	0
273	20250402	135000	153364065	2680	2680	2680	2680	0
274	20250402	134900	153364065	2680	2680	2680	2680	0
275	20250402	134800	153364065	2680	2680	2680	2680	0
276	20250402	134700	153364065	2680	2680	2680	2680	0
277	20250402	134600	153364065	2680	2680	2680	2680	0
278	20250402	134500	153364065	2680	2680	2680	2680	0
279	20250402	134400	153364065	2680	2680	2680	2680	0
280	20250402	134300	153364065	2680	2680	2680	2680	366
281	20250402	134200	152383185	2680	2680	2680	2680	0
282	20250402	134100	152383185	2680	2680	2680	2680	0
283	20250402	134000	152383185	2680	2680	2680	2680	1
284	20250402	133900	152380505	2680	2680	2680	2680	0
285	20250402	133800	152380505	2680	2685	2685	2680	288
286	20250402	133700	151608660	2685	2685	2685	2685	0
287	20250402	133600	151608660	2685	2685	2685	2685	0
288	20250402	133500	151608660	2685	2690	2690	2685	567
289	20250402	133400	150085430	2690	2690	2690	2690	110
290	20250402	133300	149789530	2690	2690	2690	2690	0
291	20250402	133200	149789530	2690	2700	2700	2690	401
292	20250402	133100	148710830	2700	2700	2700	2700	0
293	20250402	133000	148710830	2700	2700	2700	2700	0
294	20250402	132900	148710830	2700	2700	2700	2700	0
295	20250402	132800	148710830	2700	2700	2700	2700	0
296	20250402	132700	148710830	2700	2700	2700	2700	0
297	20250402	132600	148710830	2700	2700	2700	2700	0
298	20250402	132500	148710830	2700	2700	2700	2700	0
299	20250402	132400	148710830	2700	2700	2700	2700	0
300	20250402	132300	148710830	2700	2705	2705	2695	303
301	20250402	132200	147892730	2705	2705	2705	2705	0
302	20250402	132100	147892730	2705	2705	2705	2705	0
303	20250402	132000	147892730	2705	2705	2705	2705	2
304	20250402	131900	147887320	2705	2705	2705	2705	0
305	20250402	131800	147887320	2705	2705	2705	2705	73
306	20250402	131700	147689855	2705	2705	2705	2705	0
307	20250402	131600	147689855	2705	2705	2705	2705	0
308	20250402	131500	147689855	2705	2705	2705	2705	0
309	20250402	131400	147689855	2705	2705	2705	2705	0
310	20250402	131300	147689855	2705	2705	2705	2705	0
311	20250402	131200	147689855	2705	2705	2705	2705	0
312	20250402	131100	147689855	2705	2705	2705	2705	0
313	20250402	131000	147689855	2705	2695	2705	2695	280
314	20250402	130900	146935245	2700	2700	2700	2700	1
315	20250402	130800	146932545	2705	2705	2705	2705	0
316	20250402	130700	146932545	2705	2705	2705	2705	0
317	20250402	130600	146932545	2705	2705	2705	2705	0
318	20250402	130500	146932545	2705	2705	2705	2705	0
319	20250402	130400	146932545	2705	2705	2705	2705	1
320	20250402	130300	146929840	2695	2695	2695	2695	0
321	20250402	130200	146929840	2695	2690	2695	2690	43
322	20250402	130100	146813960	2695	2695	2695	2695	0
323	20250402	130000	146813960	2695	2695	2695	2695	0
324	20250402	125900	146813960	2695	2695	2695	2695	0
325	20250402	125800	146813960	2695	2685	2695	2680	501
326	20250402	125700	145468940	2685	2685	2685	2685	0
327	20250402	125600	145468940	2685	2685	2685	2685	0
328	20250402	125500	145468940	2685	2685	2685	2685	0
329	20250402	125400	145468940	2685	2685	2685	2685	0
330	20250402	125300	145468940	2685	2685	2685	2685	21
331	20250402	125200	145412555	2680	2680	2680	2680	0
332	20250402	125100	145412555	2680	2680	2680	2680	0
333	20250402	125000	145412555	2680	2680	2680	2680	816
334	20250402	124900	143225675	2680	2680	2680	2680	0
335	20250402	124800	143225675	2680	2680	2680	2680	98
336	20250402	124700	142963035	2695	2695	2695	2695	0
337	20250402	124600	142963035	2695	2695	2695	2695	0
338	20250402	124500	142963035	2695	2680	2700	2680	4
339	20250402	124400	142952280	2680	2685	2685	2680	3
340	20250402	124300	142944230	2685	2685	2685	2685	1471
341	20250402	124200	138994595	2695	2695	2695	2695	0
342	20250402	124100	138994595	2695	2695	2695	2695	10
343	20250402	124000	138967645	2695	2695	2695	2690	4731
344	20250402	123900	126239505	2695	2695	2695	2695	0
345	20250402	123800	126239505	2695	2695	2695	2695	100
346	20250402	123700	125970005	2695	2695	2695	2695	0
347	20250402	123600	125970005	2695	2695	2695	2695	18
348	20250402	123500	125921495	2695	2700	2700	2695	603
349	20250402	123400	124296400	2700	2700	2700	2700	500
350	20250402	123300	122946400	2700	2700	2710	2700	1001
351	20250402	123200	120235930	2690	2690	2690	2690	0
352	20250402	123100	120235930	2690	2690	2690	2690	0
353	20250402	123000	120235930	2690	2690	2690	2690	0
354	20250402	122900	120235930	2690	2690	2690	2690	0
355	20250402	122800	120235930	2690	2690	2690	2690	0
356	20250402	122700	120235930	2690	2690	2690	2690	0
357	20250402	122600	120235930	2690	2690	2690	2690	1
358	20250402	122500	120233240	2695	2695	2695	2695	0
359	20250402	122400	120233240	2695	2695	2695	2695	0
360	20250402	122300	120233240	2695	2695	2695	2695	0
361	20250402	122200	120233240	2695	2695	2695	2695	1
362	20250402	122100	120230545	2695	2695	2695	2695	0
363	20250402	122000	120230545	2695	2695	2695	2695	19
364	20250402	121900	120179340	2695	2695	2695	2695	0
365	20250402	121800	120179340	2695	2695	2695	2695	0
366	20250402	121700	120179340	2695	2695	2695	2695	0
367	20250402	121600	120179340	2695	2695	2695	2695	0
368	20250402	121500	120179340	2695	2700	2700	2695	398
369	20250402	121400	119106705	2700	2700	2700	2700	0
370	20250402	121300	119106705	2700	2700	2700	2700	0
371	20250402	121200	119106705	2700	2700	2700	2700	35
372	20250402	121100	119012205	2700	2700	2700	2700	0
373	20250402	121000	119012205	2700	2700	2700	2700	0
374	20250402	120900	119012205	2700	2700	2700	2700	0
375	20250402	120800	119012205	2700	2700	2700	2700	0
376	20250402	120700	119012205	2700	2700	2700	2700	0
377	20250402	120600	119012205	2700	2700	2700	2700	0
378	20250402	120500	119012205	2700	2700	2700	2700	1000
379	20250402	120400	116312205	2700	2700	2700	2700	0
380	20250402	120300	116312205	2700	2700	2700	2700	0
381	20250402	120200	116312205	2700	2700	2700	2700	1749
382	20250402	120100	111589905	2705	2705	2705	2705	0
383	20250402	120000	111589905	2705	2705	2705	2705	0
384	20250402	115900	111589905	2705	2705	2705	2705	0
385	20250402	115800	111589905	2705	2710	2710	2705	2
386	20250402	115700	111584490	2700	2700	2700	2700	0
387	20250402	115600	111584490	2700	2700	2700	2700	17
388	20250402	115500	111538590	2700	2700	2700	2700	1
389	20250402	115400	111535890	2705	2705	2705	2705	0
390	20250402	115300	111535890	2705	2705	2705	2705	0
391	20250402	115200	111535890	2705	2705	2705	2705	0
392	20250402	115100	111535890	2705	2705	2705	2705	0
393	20250402	115000	111535890	2705	2705	2705	2705	0
394	20250402	114900	111535890	2705	2705	2705	2705	0
395	20250402	114800	111535890	2705	2705	2705	2705	0
396	20250402	114700	111535890	2705	2705	2705	2705	201
397	20250402	114600	110992185	2710	2710	2710	2710	0
398	20250402	114500	110992185	2710	2710	2710	2710	0
399	20250402	114400	110992185	2710	2710	2710	2710	0
400	20250402	114300	110992185	2710	2710	2710	2710	5
401	20250402	114200	110978635	2710	2710	2710	2710	0
402	20250402	114100	110978635	2710	2710	2710	2710	0
403	20250402	114000	110978635	2710	2710	2710	2710	0
404	20250402	113900	110978635	2710	2710	2710	2710	0
405	20250402	113800	110978635	2710	2705	2710	2705	21
406	20250402	113700	110921825	2710	2710	2710	2710	1
407	20250402	113600	110919115	2695	2695	2695	2695	0
408	20250402	113500	110919115	2695	2705	2705	2695	1260
409	20250402	113400	107515890	2705	2705	2705	2705	0
410	20250402	113300	107515890	2705	2705	2705	2705	0
411	20250402	113200	107515890	2705	2705	2705	2705	0
412	20250402	113100	107515890	2705	2705	2705	2705	0
413	20250402	113000	107515890	2705	2705	2705	2705	203
414	20250402	112900	106966775	2710	2710	2710	2710	893
415	20250402	112800	104546745	2710	2720	2720	2710	1917
416	20250402	112700	99345980	2720	2720	2720	2720	0
417	20250402	112600	99345980	2720	2720	2720	2720	500
418	20250402	112500	97985980	2720	2720	2720	2720	0
419	20250402	112400	97985980	2720	2720	2720	2720	1500
420	20250402	112300	93905980	2715	2715	2715	2715	490
421	20250402	112200	92575630	2715	2710	2715	2710	2732
422	20250402	112100	85168145	2710	2705	2710	2705	563
423	20250402	112000	83645220	2705	2700	2705	2700	2
424	20250402	111900	83639815	2710	2710	2710	2710	1
425	20250402	111800	83637105	2710	2710	2710	2710	1
426	20250402	111700	83634395	2710	2710	2710	2710	0
427	20250402	111600	83634395	2710	2705	2710	2705	1936
428	20250402	111500	78397340	2695	2695	2695	2695	0
429	20250402	111400	78397340	2695	2695	2695	2695	0
430	20250402	111300	78397340	2695	2695	2695	2695	0
431	20250402	111200	78397340	2695	2695	2695	2695	0
432	20250402	111100	78397340	2695	2695	2695	2695	15
433	20250402	111000	78356915	2700	2700	2700	2700	0
434	20250402	110900	78356915	2700	2700	2700	2700	0
435	20250402	110800	78356915	2700	2705	2705	2700	372
436	20250402	110700	77351515	2705	2705	2705	2705	30
437	20250402	110600	77270365	2700	2700	2700	2700	0
438	20250402	110500	77270365	2700	2700	2700	2700	100
439	20250402	110400	77000365	2700	2700	2700	2700	0
440	20250402	110300	77000365	2700	2700	2700	2700	0
441	20250402	110200	77000365	2700	2700	2700	2700	2
442	20250402	110100	76994965	2700	2700	2700	2700	0
443	20250402	110000	76994965	2700	2700	2700	2700	0
444	20250402	105900	76994965	2700	2700	2700	2700	0
445	20250402	105800	76994965	2700	2700	2700	2700	1
446	20250402	105700	76992265	2700	2700	2700	2700	271
447	20250402	105600	76260565	2705	2705	2705	2705	0
448	20250402	105500	76260565	2705	2705	2705	2705	1
449	20250402	105400	76257860	2700	2700	2700	2700	0
450	20250402	105300	76257860	2700	2700	2700	2700	30
451	20250402	105200	76176860	2705	2705	2705	2705	0
452	20250402	105100	76176860	2705	2705	2705	2705	0
453	20250402	105000	76176860	2705	2705	2705	2705	24
454	20250402	104900	76111940	2705	2700	2705	2700	139
455	20250402	104800	75736450	2700	2700	2700	2700	294
456	20250402	104700	74942650	2685	2685	2685	2685	20
457	20250402	104600	74888950	2695	2695	2700	2695	2904
458	20250402	104500	67061710	2695	2695	2695	2695	23
459	20250402	104400	66999725	2695	2695	2695	2695	0
460	20250402	104300	66999725	2695	2695	2695	2695	0
461	20250402	104200	66999725	2695	2695	2695	2695	0
462	20250402	104100	66999725	2695	2695	2695	2695	2
463	20250402	104000	66994335	2685	2695	2695	2685	561
464	20250402	103900	65488030	2700	2700	2700	2700	1
465	20250402	103800	65485330	2690	2690	2690	2690	55
466	20250402	103700	65337380	2700	2700	2700	2700	0
467	20250402	103600	65337380	2700	2700	2700	2700	1
468	20250402	103500	65334680	2690	2690	2690	2690	0
469	20250402	103400	65334680	2690	2690	2690	2690	0
470	20250402	103300	65334680	2690	2690	2690	2690	52
471	20250402	103200	65194800	2700	2695	2700	2695	2
472	20250402	103100	65189405	2685	2685	2685	2685	0
473	20250402	103000	65189405	2685	2685	2685	2685	0
474	20250402	102900	65189405	2685	2685	2685	2685	3
475	20250402	102800	65181350	2695	2695	2695	2695	0
476	20250402	102700	65181350	2695	2695	2695	2695	149
477	20250402	102600	64779795	2695	2695	2695	2695	0
478	20250402	102500	64779795	2695	2685	2695	2685	305
479	20250402	102400	63960660	2685	2685	2685	2685	128
480	20250402	102300	63616980	2685	2685	2685	2685	30
481	20250402	102200	63536430	2685	2685	2685	2685	0
482	20250402	102100	63536430	2685	2685	2685	2685	158
483	20250402	102000	63112200	2695	2695	2695	2695	5
484	20250402	101900	63098725	2695	2695	2695	2695	0
485	20250402	101800	63098725	2695	2695	2695	2695	0
486	20250402	101700	63098725	2695	2695	2695	2695	0
487	20250402	101600	63098725	2695	2695	2695	2695	0
488	20250402	101500	63098725	2695	2680	2695	2680	912
489	20250402	101400	60653260	2695	2695	2695	2695	0
490	20250402	101300	60653260	2695	2685	2695	2685	106
491	20250402	101200	60368530	2685	2685	2685	2685	1
492	20250402	101100	60365845	2695	2695	2695	2695	13
493	20250402	101000	60330810	2695	2695	2695	2695	0
494	20250402	100900	60330810	2695	2695	2695	2695	0
495	20250402	100800	60330810	2695	2680	2695	2680	775
496	20250402	100700	58252685	2695	2695	2695	2695	0
497	20250402	100600	58252685	2695	2695	2695	2695	0
498	20250402	100500	58252685	2695	2695	2695	2695	2
499	20250402	100400	58247295	2695	2695	2695	2695	0
500	20250402	100300	58247295	2695	2695	2695	2695	371
501	20250402	100200	57247450	2680	2680	2680	2680	0
502	20250402	100100	57247450	2680	2680	2680	2680	0
503	20250402	100000	57247450	2680	2680	2680	2680	0
504	20250402	095900	57247450	2680	2675	2680	2675	641
505	20250402	095800	55529945	2675	2675	2675	2675	0
506	20250402	095700	55529945	2675	2675	2675	2675	14
507	20250402	095600	55492495	2680	2675	2680	2675	397
508	20250402	095500	54430385	2680	2680	2680	2680	1
509	20250402	095400	54427705	2680	2680	2680	2680	1087
510	20250402	095300	51514545	2670	2670	2670	2670	178
511	20250402	095200	51039285	2675	2675	2675	2675	0
512	20250402	095100	51039285	2675	2675	2675	2675	10
513	20250402	095000	51012535	2675	2675	2675	2675	5
514	20250402	094900	50999160	2680	2680	2680	2680	0
515	20250402	094800	50999160	2680	2680	2680	2680	8
516	20250402	094700	50977720	2680	2680	2680	2680	0
517	20250402	094600	50977720	2680	2675	2680	2670	335
518	20250402	094500	50081595	2675	2680	2680	2675	261
519	20250402	094400	49382805	2680	2680	2680	2680	27
520	20250402	094300	49310445	2680	2680	2680	2680	2
521	20250402	094200	49305085	2675	2675	2675	2675	0
522	20250402	094100	49305085	2675	2680	2680	2675	376
523	20250402	094000	48298830	2685	2685	2685	2685	64
524	20250402	093900	48126990	2685	2685	2685	2685	0
525	20250402	093800	48126990	2685	2685	2685	2685	39
526	20250402	093700	48022275	2695	2680	2695	2680	8
527	20250402	093600	48000820	2695	2695	2695	2675	112
528	20250402	093500	47700955	2695	2680	2695	2680	39
529	20250402	093400	47596405	2685	2680	2685	2680	8
530	20250402	093300	47574945	2680	2680	2685	2680	326
531	20250402	093200	46699930	2685	2685	2685	2685	0
532	20250402	093100	46699930	2685	2670	2685	2670	564
533	20250402	093000	45194035	2670	2670	2670	2670	3206
534	20250402	092900	36634015	2670	2670	2670	2670	0
535	20250402	092800	36634015	2670	2675	2675	2670	719
536	20250402	092700	34714190	2675	2680	2680	2675	500
537	20250402	092600	33376650	2675	2675	2675	2675	0
538	20250402	092500	33376650	2675	2675	2675	2675	100
539	20250402	092400	33109150	2680	2680	2680	2680	62
540	20250402	092300	32942990	2685	2670	2685	2670	631
541	20250402	092200	31255115	2670	2670	2670	2670	401
542	20250402	092100	30184445	2675	2675	2675	2675	0
543	20250402	092000	30184445	2675	2675	2675	2675	400
544	20250402	091900	29114445	2695	2695	2695	2695	0
545	20250402	091800	29114445	2695	2680	2695	2670	1205
546	20250402	091700	25891925	2695	2680	2695	2680	902
547	20250402	091600	23474535	2695	2695	2695	2695	0
548	20250402	091500	23474535	2695	2695	2695	2695	1
549	20250402	091400	23471840	2675	2680	2680	2675	1000
550	20250402	091300	20794835	2695	2695	2695	2695	0
551	20250402	091200	20794835	2695	2695	2695	2695	1
552	20250402	091100	20792140	2680	2680	2680	2680	500
553	20250402	091000	19452140	2695	2680	2695	2680	365
554	20250402	090900	18473640	2680	2685	2685	2680	589
555	20250402	090800	16893565	2685	2695	2695	2685	841
556	20250402	090700	14631995	2710	2710	2710	2710	1
557	20250402	090600	14629285	2690	2695	2695	2690	1068
558	20250402	090500	11751860	2700	2700	2700	2700	350
559	20250402	090400	10806860	2695	2710	2710	2695	748
560	20250402	090300	8779795	2720	2705	2720	2705	1635
561	20250402	090200	4357105	2705	2710	2720	2705	595
562	20250402	090100	2746330	2710	2700	2710	2700	44
563	20250402	090000	2627100	2700	2700	2700	2700	973