KissMeData/002140/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	182100	618292715	2930	2930	2930	2930	2089
3	20250421	182000	618292715	2930	2930	2930	2930	0
4	20250421	181900	618292715	2930	2930	2930	2930	0
5	20250421	181800	618292715	2930	2930	2930	2930	0
6	20250421	181700	618292715	2930	2930	2930	2930	0
7	20250421	181600	618292715	2930	2930	2930	2930	0
8	20250421	181500	618292715	2930	2930	2930	2930	0
9	20250421	181400	618292715	2930	2930	2930	2930	0
10	20250421	181300	618292715	2930	2930	2930	2930	0
11	20250421	181200	618292715	2930	2930	2930	2930	0
12	20250421	181100	618292715	2930	2930	2930	2930	0
13	20250421	181000	618292715	2930	2930	2930	2930	0
14	20250421	180900	618292715	2930	2930	2930	2930	0
15	20250421	180800	618292715	2930	2930	2930	2930	0
16	20250421	180700	618292715	2930	2930	2930	2930	0
17	20250421	180600	618292715	2930	2930	2930	2930	0
18	20250421	180500	618292715	2930	2930	2930	2930	0
19	20250421	180400	618292715	2930	2930	2930	2930	0
20	20250421	180300	618292715	2930	2930	2930	2930	0
21	20250421	180200	618292715	2930	2930	2930	2930	0
22	20250421	180100	618292715	2930	2930	2930	2930	0
23	20250421	180000	618292715	2930	2930	2930	2930	0
24	20250421	175900	618292715	2930	2930	2930	2930	0
25	20250421	175800	618292715	2930	2930	2930	2930	0
26	20250421	175700	618292715	2930	2930	2930	2930	0
27	20250421	175600	618292715	2930	2930	2930	2930	0
28	20250421	175500	618292715	2930	2930	2930	2930	0
29	20250421	175400	618292715	2930	2930	2930	2930	0
30	20250421	175300	618292715	2930	2930	2930	2930	0
31	20250421	175200	618292715	2930	2930	2930	2930	0
32	20250421	175100	618292715	2930	2930	2930	2930	2089
33	20250421	175000	618292715	2930	2930	2930	2930	0
34	20250421	174900	618292715	2930	2930	2930	2930	0
35	20250421	174800	618292715	2930	2930	2930	2930	0
36	20250421	174700	618292715	2930	2930	2930	2930	0
37	20250421	174600	618292715	2930	2930	2930	2930	0
38	20250421	174500	618292715	2930	2930	2930	2930	0
39	20250421	174400	618292715	2930	2930	2930	2930	0
40	20250421	174300	618292715	2930	2930	2930	2930	0
41	20250421	174200	618292715	2930	2930	2930	2930	0
42	20250421	174100	618292715	2930	2930	2930	2930	0
43	20250421	174000	618292715	2930	2930	2930	2930	0
44	20250421	173900	618292715	2930	2930	2930	2930	0
45	20250421	173800	618292715	2930	2930	2930	2930	0
46	20250421	173700	618292715	2930	2930	2930	2930	0
47	20250421	173600	618292715	2930	2930	2930	2930	0
48	20250421	173500	618292715	2930	2930	2930	2930	0
49	20250421	173400	618292715	2930	2930	2930	2930	0
50	20250421	173300	618292715	2930	2930	2930	2930	0
51	20250421	173200	618292715	2930	2930	2930	2930	0
52	20250421	173100	618292715	2930	2930	2930	2930	0
53	20250421	173000	618292715	2930	2930	2930	2930	0
54	20250421	172900	618292715	2930	2930	2930	2930	0
55	20250421	172800	618292715	2930	2930	2930	2930	0
56	20250421	172700	618292715	2930	2930	2930	2930	0
57	20250421	172600	618292715	2930	2930	2930	2930	0
58	20250421	172500	618292715	2930	2930	2930	2930	0
59	20250421	172400	618292715	2930	2930	2930	2930	0
60	20250421	172300	618292715	2930	2930	2930	2930	0
61	20250421	172200	618292715	2930	2930	2930	2930	0
62	20250421	172100	618292715	2930	2930	2930	2930	2089
63	20250421	172000	618292715	2930	2930	2930	2930	0
64	20250421	171900	618292715	2930	2930	2930	2930	0
65	20250421	171800	618292715	2930	2930	2930	2930	0
66	20250421	171700	618292715	2930	2930	2930	2930	0
67	20250421	171600	618292715	2930	2930	2930	2930	0
68	20250421	171500	618292715	2930	2930	2930	2930	0
69	20250421	171400	618292715	2930	2930	2930	2930	0
70	20250421	171300	618292715	2930	2930	2930	2930	0
71	20250421	171200	618292715	2930	2930	2930	2930	0
72	20250421	171100	618292715	2930	2930	2930	2930	0
73	20250421	171000	618292715	2930	2930	2930	2930	0
74	20250421	170900	618292715	2930	2930	2930	2930	0
75	20250421	170800	618292715	2930	2930	2930	2930	0
76	20250421	170700	618292715	2930	2930	2930	2930	0
77	20250421	170600	618292715	2930	2930	2930	2930	0
78	20250421	170500	618292715	2930	2930	2930	2930	0
79	20250421	170400	618292715	2930	2930	2930	2930	0
80	20250421	170300	618292715	2930	2930	2930	2930	0
81	20250421	170200	618292715	2930	2930	2930	2930	0
82	20250421	170100	618292715	2930	2930	2930	2930	0
83	20250421	170000	618292715	2930	2930	2930	2930	0
84	20250421	165900	618292715	2930	2930	2930	2930	0
85	20250421	165800	618292715	2930	2930	2930	2930	0
86	20250421	165700	618292715	2930	2930	2930	2930	0
87	20250421	165600	618292715	2930	2930	2930	2930	0
88	20250421	165500	618292715	2930	2930	2930	2930	0
89	20250421	165400	618292715	2930	2930	2930	2930	0
90	20250421	165300	618292715	2930	2930	2930	2930	0
91	20250421	165200	618292715	2930	2930	2930	2930	0
92	20250421	165100	618292715	2930	2930	2930	2930	2089
93	20250421	165000	618292715	2930	2930	2930	2930	0
94	20250421	164900	618292715	2930	2930	2930	2930	0
95	20250421	164800	618292715	2930	2930	2930	2930	0
96	20250421	164700	618292715	2930	2930	2930	2930	0
97	20250421	164600	618292715	2930	2930	2930	2930	0
98	20250421	164500	618292715	2930	2930	2930	2930	0
99	20250421	164400	618292715	2930	2930	2930	2930	0
100	20250421	164300	618292715	2930	2930	2930	2930	0
101	20250421	164200	618292715	2930	2930	2930	2930	0
102	20250421	164100	618292715	2930	2930	2930	2930	0
103	20250421	164000	618292715	2930	2930	2930	2930	0
104	20250421	163900	618292715	2930	2930	2930	2930	0
105	20250421	163800	618292715	2930	2930	2930	2930	0
106	20250421	163700	618292715	2930	2930	2930	2930	0
107	20250421	163600	618292715	2930	2930	2930	2930	0
108	20250421	163500	618292715	2930	2930	2930	2930	0
109	20250421	163400	618292715	2930	2930	2930	2930	0
110	20250421	163300	618292715	2930	2930	2930	2930	0
111	20250421	163200	618292715	2930	2930	2930	2930	0
112	20250421	163100	618292715	2930	2930	2930	2930	0
113	20250421	163000	618292715	2930	2930	2930	2930	0
114	20250421	162900	618292715	2930	2930	2930	2930	0
115	20250421	162800	618292715	2930	2930	2930	2930	0
116	20250421	162700	618292715	2930	2930	2930	2930	0
117	20250421	162600	618292715	2930	2930	2930	2930	0
118	20250421	162500	618292715	2930	2930	2930	2930	0
119	20250421	162400	618292715	2930	2930	2930	2930	0
120	20250421	162300	618292715	2930	2930	2930	2930	0
121	20250421	162200	618292715	2930	2930	2930	2930	0
122	20250421	162100	618292715	2930	2930	2930	2930	2089
123	20250421	162000	618292715	2930	2930	2930	2930	0
124	20250421	161900	618292715	2930	2930	2930	2930	0
125	20250421	161800	618292715	2930	2930	2930	2930	0
126	20250421	161700	618292715	2930	2930	2930	2930	0
127	20250421	161600	618292715	2930	2930	2930	2930	0
128	20250421	161500	618292715	2930	2930	2930	2930	0
129	20250421	161400	618292715	2930	2930	2930	2930	0
130	20250421	161300	618292715	2930	2930	2930	2930	0
131	20250421	161200	618292715	2930	2930	2930	2930	0
132	20250421	161100	618292715	2930	2930	2930	2930	0
133	20250421	161000	618292715	2930	2930	2930	2930	0
134	20250421	160900	618292715	2930	2930	2930	2930	0
135	20250421	160800	618292715	2930	2930	2930	2930	0
136	20250421	160700	618292715	2930	2930	2930	2930	0
137	20250421	160600	618292715	2930	2930	2930	2930	0
138	20250421	160500	618292715	2930	2930	2930	2930	0
139	20250421	160400	618292715	2930	2930	2930	2930	0
140	20250421	160300	618292715	2930	2930	2930	2930	0
141	20250421	160200	618292715	2930	2930	2930	2930	0
142	20250421	160100	618292715	2930	2930	2930	2930	0
143	20250421	160000	618292715	2930	2930	2930	2930	0
144	20250421	155900	618292715	2930	2930	2930	2930	0
145	20250421	155800	618292715	2930	2930	2930	2930	0
146	20250421	155700	618292715	2930	2930	2930	2930	0
147	20250421	155600	618292715	2930	2930	2930	2930	0
148	20250421	155500	618292715	2930	2930	2930	2930	0
149	20250421	155400	618292715	2930	2930	2930	2930	0
150	20250421	155300	618292715	2930	2930	2930	2930	0
151	20250421	155200	618292715	2930	2930	2930	2930	0
152	20250421	155100	618292715	2930	2930	2930	2930	2089
153	20250421	155000	618292715	2930	2930	2930	2930	0
154	20250421	154900	618292715	2930	2930	2930	2930	0
155	20250421	154800	618292715	2930	2930	2930	2930	0
156	20250421	154700	618292715	2930	2930	2930	2930	0
157	20250421	154600	618292715	2930	2930	2930	2930	0
158	20250421	154500	618292715	2930	2930	2930	2930	0
159	20250421	154400	618292715	2930	2930	2930	2930	0
160	20250421	154300	618292715	2930	2930	2930	2930	0
161	20250421	154200	618292715	2930	2930	2930	2930	0
162	20250421	154100	618292715	2930	2930	2930	2930	0
163	20250421	154000	618292715	2930	2930	2930	2930	0
164	20250421	153900	618292715	2930	2930	2930	2930	0
165	20250421	153800	618292715	2930	2930	2930	2930	0
166	20250421	153700	618292715	2930	2930	2930	2930	0
167	20250421	153600	618292715	2930	2930	2930	2930	0
168	20250421	153500	618292715	2930	2930	2930	2930	0
169	20250421	153400	618292715	2930	2930	2930	2930	0
170	20250421	153300	618292715	2930	2930	2930	2930	0
171	20250421	153200	618292715	2930	2930	2930	2930	0
172	20250421	153100	618292715	2930	2930	2930	2930	0
173	20250421	153000	618292715	2930	2930	2930	2930	2089
174	20250421	152900	612171945	2935	2935	2935	2935	0
175	20250421	152800	612171945	2935	2935	2935	2935	0
176	20250421	152700	612171945	2935	2935	2935	2935	0
177	20250421	152600	612171945	2935	2935	2935	2935	0
178	20250421	152500	612171945	2935	2935	2935	2935	0
179	20250421	152400	612171945	2935	2935	2935	2935	0
180	20250421	152300	612171945	2935	2935	2935	2935	0
181	20250421	152200	612171945	2935	2935	2935	2935	0
182	20250421	152100	612171945	2935	2935	2935	2935	0
183	20250421	152000	612171945	2935	2935	2935	2935	0
184	20250421	151900	612171945	2935	2940	2940	2930	577
185	20250421	151800	610480545	2940	2935	2940	2935	373
186	20250421	151700	609383975	2940	2930	2940	2930	2
187	20250421	151600	609378105	2940	2940	2940	2930	1863
188	20250421	151500	603911300	2940	2940	2940	2940	304
189	20250421	151400	603017540	2940	2940	2940	2940	652
190	20250421	151300	601100660	2940	2940	2940	2935	220
191	20250421	151200	600453910	2940	2935	2940	2935	382
192	20250421	151100	599331420	2935	2935	2935	2935	750
193	20250421	151000	597130170	2935	2940	2940	2930	223
194	20250421	150900	596475695	2940	2940	2940	2940	294
195	20250421	150800	595611335	2940	2940	2940	2940	251
196	20250421	150700	594873395	2940	2940	2940	2935	249
197	20250421	150600	594141490	2940	2940	2940	2940	0
198	20250421	150500	594141490	2940	2940	2940	2940	308
199	20250421	150400	593235970	2945	2945	2945	2945	198
200	20250421	150300	592652860	2945	2945	2945	2945	1309
201	20250421	150200	588797855	2945	2945	2945	2930	1261
202	20250421	150100	585099210	2945	2945	2945	2940	9
203	20250421	150000	585072725	2945	2945	2945	2945	277
204	20250421	145900	584256960	2945	2945	2945	2945	240
205	20250421	145800	583550160	2945	2945	2945	2945	392
206	20250421	145700	582395720	2945	2935	2945	2935	492
207	20250421	145600	580950180	2935	2935	2935	2935	310
208	20250421	145500	580040330	2935	2935	2935	2935	1
209	20250421	145400	580037395	2940	2940	2940	2940	268
210	20250421	145300	579249475	2940	2940	2940	2940	260
211	20250421	145200	578485075	2940	2940	2940	2940	15
212	20250421	145100	578440975	2940	2940	2940	2940	231
213	20250421	145000	577761835	2945	2945	2945	2945	0
214	20250421	144900	577761835	2945	2935	2945	2935	2363
215	20250421	144800	570814185	2940	2940	2940	2940	0
216	20250421	144700	570814185	2940	2940	2940	2940	0
217	20250421	144600	570814185	2940	2930	2940	2930	3003
218	20250421	144500	562000385	2940	2925	2940	2925	12
219	20250421	144400	561965195	2940	2940	2940	2940	0
220	20250421	144300	561965195	2940	2940	2940	2940	143
221	20250421	144200	561544775	2940	2935	2940	2935	35
222	20250421	144100	561442045	2940	2940	2940	2940	0
223	20250421	144000	561442045	2940	2940	2940	2940	242
224	20250421	143900	560730565	2940	2940	2940	2940	0
225	20250421	143800	560730565	2940	2940	2940	2940	0
226	20250421	143700	560730565	2940	2940	2940	2940	0
227	20250421	143600	560730565	2940	2940	2940	2940	50
228	20250421	143500	560583565	2940	2940	2940	2940	299
229	20250421	143400	559704505	2940	2940	2940	2940	0
230	20250421	143300	559704505	2940	2940	2940	2940	107
231	20250421	143200	559389925	2940	2940	2940	2940	200
232	20250421	143100	558801925	2940	2940	2940	2940	200
233	20250421	143000	558213925	2940	2940	2940	2940	0
234	20250421	142900	558213925	2940	2940	2940	2940	0
235	20250421	142800	558213925	2940	2940	2940	2940	0
236	20250421	142700	558213925	2940	2935	2940	2935	229
237	20250421	142600	557541805	2935	2935	2935	2935	32
238	20250421	142500	557447885	2935	2935	2935	2935	0
239	20250421	142400	557447885	2935	2930	2935	2920	351
240	20250421	142300	556418660	2930	2930	2930	2930	0
241	20250421	142200	556418660	2930	2930	2930	2930	0
242	20250421	142100	556418660	2930	2925	2930	2922	25
243	20250421	142000	556345555	2930	2930	2930	2930	178
244	20250421	141900	555824015	2930	2930	2930	2930	0
245	20250421	141800	555824015	2930	2930	2930	2930	210
246	20250421	141700	555208715	2930	2930	2930	2930	0
247	20250421	141600	555208715	2930	2930	2930	2930	0
248	20250421	141500	555208715	2930	2930	2930	2930	259
249	20250421	141400	554449845	2930	2930	2930	2930	0
250	20250421	141300	554449845	2930	2930	2930	2930	0
251	20250421	141200	554449845	2930	2930	2930	2930	285
252	20250421	141100	553614795	2930	2930	2930	2930	0
253	20250421	141000	553614795	2930	2930	2930	2930	0
254	20250421	140900	553614795	2930	2930	2930	2930	0
255	20250421	140800	553614795	2930	2930	2930	2930	0
256	20250421	140700	553614795	2930	2930	2930	2930	0
257	20250421	140600	553614795	2930	2930	2930	2930	0
258	20250421	140500	553614795	2930	2930	2930	2930	0
259	20250421	140400	553614795	2930	2925	2930	2925	1000
260	20250421	140300	550685795	2930	2930	2930	2930	0
261	20250421	140200	550685795	2930	2925	2930	2915	379
262	20250421	140100	549577220	2930	2930	2930	2930	0
263	20250421	140000	549577220	2930	2920	2930	2920	999
264	20250421	135900	546660130	2925	2920	2925	2920	3
265	20250421	135800	546651360	2930	2930	2930	2930	0
266	20250421	135700	546651360	2930	2920	2930	2920	1001
267	20250421	135600	543728430	2930	2930	2930	2930	0
268	20250421	135500	543728430	2930	2920	2930	2920	301
269	20250421	135400	542849500	2930	2925	2930	2920	2001
270	20250421	135300	537003775	2930	2930	2930	2930	0
271	20250421	135200	537003775	2930	2925	2930	2925	55
272	20250421	135100	536842880	2930	2930	2930	2925	570
273	20250421	135000	535172785	2940	2940	2940	2940	0
274	20250421	134900	535172785	2940	2945	2945	2930	225
275	20250421	134800	534511340	2945	2940	2945	2940	1306
276	20250421	134700	530671670	2945	2945	2945	2945	313
277	20250421	134600	529749885	2945	2945	2945	2945	0
278	20250421	134500	529749885	2945	2940	2945	2940	260
279	20250421	134400	528985480	2940	2930	2945	2930	1101
280	20250421	134300	525749535	2945	2940	2945	2940	1200
281	20250421	134200	522221530	2940	2940	2940	2940	0
282	20250421	134100	522221530	2940	2940	2940	2940	0
283	20250421	134000	522221530	2940	2930	2940	2930	295
284	20250421	133900	521354250	2940	2940	2940	2940	0
285	20250421	133800	521354250	2940	2935	2940	2935	247
286	20250421	133700	520628075	2940	2945	2945	2935	207
287	20250421	133600	520018495	2945	2935	2945	2935	271
288	20250421	133500	519220480	2945	2940	2945	2940	1085
289	20250421	133400	516029650	2940	2940	2940	2940	294
290	20250421	133300	515165290	2940	2935	2940	2935	2211
291	20250421	133200	508671700	2935	2935	2935	2935	210
292	20250421	133100	508055350	2935	2935	2935	2935	100
293	20250421	133000	507761850	2935	2935	2935	2935	259
294	20250421	132900	507001685	2935	2935	2935	2935	412
295	20250421	132800	505792465	2935	2935	2935	2935	0
296	20250421	132700	505792465	2935	2935	2935	2935	194
297	20250421	132600	505223075	2935	2935	2935	2935	20
298	20250421	132500	505164375	2935	2935	2935	2935	289
299	20250421	132400	504316160	2935	2935	2935	2935	225
300	20250421	132300	503655785	2935	2935	2935	2935	1
301	20250421	132200	503652850	2930	2925	2930	2925	7754
302	20250421	132100	480972200	2925	2925	2925	2925	6
303	20250421	132000	480954650	2925	2925	2925	2925	293
304	20250421	131900	480097625	2925	2925	2925	2925	229
305	20250421	131800	479427800	2925	2925	2925	2925	205
306	20250421	131700	478828175	2925	2925	2925	2925	0
307	20250421	131600	478828175	2925	2920	2925	2920	1105
308	20250421	131500	475600035	2920	2920	2920	2920	301
309	20250421	131400	474721115	2920	2920	2920	2920	0
310	20250421	131300	474721115	2920	2920	2920	2920	0
311	20250421	131200	474721115	2920	2920	2920	2920	0
312	20250421	131100	474721115	2920	2920	2920	2920	0
313	20250421	131000	474721115	2920	2920	2920	2920	0
314	20250421	130900	474721115	2920	2920	2920	2920	140
315	20250421	130800	474312315	2910	2910	2910	2910	2036
316	20250421	130700	468387555	2920	2915	2920	2915	102
317	20250421	130600	468090220	2920	2920	2920	2920	0
318	20250421	130500	468090220	2920	2920	2920	2920	0
319	20250421	130400	468090220	2920	2920	2920	2920	0
320	20250421	130300	468090220	2920	2920	2920	2920	0
321	20250421	130200	468090220	2920	2915	2920	2915	10
322	20250421	130100	468061065	2920	2920	2920	2920	0
323	20250421	130000	468061065	2920	2915	2920	2905	12611
324	20250421	125900	431413305	2920	2920	2920	2920	0
325	20250421	125800	431413305	2920	2920	2920	2920	0
326	20250421	125700	431413305	2920	2920	2920	2920	20
327	20250421	125600	431354905	2920	2915	2920	2915	556
328	20250421	125500	429734150	2920	2920	2920	2920	0
329	20250421	125400	429734150	2920	2920	2920	2920	0
330	20250421	125300	429734150	2920	2920	2920	2920	0
331	20250421	125200	429734150	2920	2920	2920	2920	2
332	20250421	125100	429728310	2920	2915	2920	2915	1174
333	20250421	125000	426306095	2920	2920	2920	2920	0
334	20250421	124900	426306095	2920	2920	2920	2920	0
335	20250421	124800	426306095	2920	2920	2920	2920	0
336	20250421	124700	426306095	2920	2920	2920	2920	0
337	20250421	124600	426306095	2920	2920	2920	2920	20
338	20250421	124500	426247695	2920	2920	2920	2920	99
339	20250421	124400	425958615	2920	2920	2920	2915	77
340	20250421	124300	425733975	2925	2925	2925	2925	0
341	20250421	124200	425733975	2925	2925	2925	2925	0
342	20250421	124100	425733975	2925	2925	2925	2925	0
343	20250421	124000	425733975	2925	2925	2925	2925	0
344	20250421	123900	425733975	2925	2925	2925	2925	60
345	20250421	123800	425558475	2925	2925	2925	2925	0
346	20250421	123700	425558475	2925	2925	2925	2925	0
347	20250421	123600	425558475	2925	2915	2925	2915	287
348	20250421	123500	424721350	2925	2915	2925	2915	142
349	20250421	123400	424306800	2925	2925	2925	2925	0
350	20250421	123300	424306800	2925	2925	2925	2925	0
351	20250421	123200	424306800	2925	2925	2925	2925	0
352	20250421	123100	424306800	2925	2925	2925	2925	0
353	20250421	123000	424306800	2925	2915	2925	2915	41
354	20250421	122900	424187275	2925	2925	2925	2925	0
355	20250421	122800	424187275	2925	2925	2925	2925	0
356	20250421	122700	424187275	2925	2915	2925	2915	11
357	20250421	122600	424155200	2925	2920	2925	2920	167
358	20250421	122500	423667555	2925	2920	2925	2920	288
359	20250421	122400	422826590	2925	2925	2925	2925	0
360	20250421	122300	422826590	2925	2925	2925	2925	0
361	20250421	122200	422826590	2925	2925	2925	2925	0
362	20250421	122100	422826590	2925	2925	2925	2925	0
363	20250421	122000	422826590	2925	2925	2925	2925	0
364	20250421	121900	422826590	2925	2925	2925	2925	0
365	20250421	121800	422826590	2925	2925	2925	2925	0
366	20250421	121700	422826590	2925	2925	2925	2925	112
367	20250421	121600	422498990	2925	2925	2925	2925	0
368	20250421	121500	422498990	2925	2920	2925	2920	212
369	20250421	121400	421879945	2925	2925	2925	2925	0
370	20250421	121300	421879945	2925	2920	2925	2920	1163
371	20250421	121200	418483980	2920	2920	2920	2920	0
372	20250421	121100	418483980	2920	2920	2920	2920	1
373	20250421	121000	418481060	2915	2915	2915	2915	5319
374	20250421	120900	402976175	2920	2920	2920	2920	0
375	20250421	120800	402976175	2920	2920	2920	2920	50
376	20250421	120700	402830175	2920	2915	2920	2915	532
377	20250421	120600	401279390	2915	2905	2915	2905	3001
378	20250421	120500	392561475	2915	2910	2915	2910	357
379	20250421	120400	391522600	2910	2910	2910	2910	0
380	20250421	120300	391522600	2910	2910	2910	2910	1644
381	20250421	120200	386738560	2915	2915	2915	2915	0
382	20250421	120100	386738560	2915	2915	2915	2915	1
383	20250421	120000	386735645	2915	2915	2915	2915	143
384	20250421	115900	386318800	2920	2920	2920	2920	50
385	20250421	115800	386172800	2920	2920	2920	2920	5539
386	20250421	115700	369998920	2925	2920	2925	2920	1122
387	20250421	115600	366722675	2925	2925	2925	2925	0
388	20250421	115500	366722675	2925	2920	2925	2920	21
389	20250421	115400	366661265	2925	2925	2925	2920	280
390	20250421	115300	365843080	2920	2920	2925	2920	3602
391	20250421	115200	355325230	2920	2920	2920	2920	24
392	20250421	115100	355255150	2920	2920	2920	2920	9
393	20250421	115000	355228870	2915	2910	2915	2910	10
394	20250421	114900	355199765	2915	2915	2915	2915	1
395	20250421	114800	355196850	2910	2910	2910	2910	42
396	20250421	114700	355074630	2910	2905	2915	2905	1902
397	20250421	114600	349549270	2915	2920	2920	2905	3529
398	20250421	114500	339288950	2920	2915	2920	2915	735
399	20250421	114400	337146420	2920	2915	2920	2915	501
400	20250421	114300	335686000	2920	2920	2920	2920	0
401	20250421	114200	335686000	2920	2920	2920	2915	1769
402	20250421	114100	330520550	2935	2925	2935	2925	1323
403	20250421	114000	326650765	2935	2930	2935	2930	1539
404	20250421	113900	322141490	2935	2935	2935	2935	0
405	20250421	113800	322141490	2935	2935	2935	2935	0
406	20250421	113700	322141490	2935	2935	2935	2935	83
407	20250421	113600	321897885	2935	2935	2935	2935	0
408	20250421	113500	321897885	2935	2935	2935	2935	0
409	20250421	113400	321897885	2935	2935	2935	2935	547
410	20250421	113300	320292440	2935	2935	2935	2935	0
411	20250421	113200	320292440	2935	2925	2935	2925	7291
412	20250421	113100	298962410	2925	2925	2925	2925	0
413	20250421	113000	298962410	2925	2920	2925	2915	937
414	20250421	112900	296226385	2925	2920	2925	2920	3270
415	20250421	112800	286671875	2925	2925	2925	2925	0
416	20250421	112700	286671875	2925	2925	2925	2925	0
417	20250421	112600	286671875	2925	2925	2925	2925	300
418	20250421	112500	285794375	2925	2925	2925	2925	3
419	20250421	112400	285785600	2925	2925	2925	2925	0
420	20250421	112300	285785600	2925	2925	2925	2925	0
421	20250421	112200	285785600	2925	2925	2930	2920	28
422	20250421	112100	285703710	2930	2930	2930	2930	0
423	20250421	112000	285703710	2930	2930	2930	2930	0
424	20250421	111900	285703710	2930	2930	2930	2930	3
425	20250421	111800	285694920	2930	2930	2930	2930	100
426	20250421	111700	285401920	2930	2930	2930	2930	0
427	20250421	111600	285401920	2930	2930	2930	2930	101
428	20250421	111500	285105990	2935	2935	2935	2935	0
429	20250421	111400	285105990	2935	2935	2935	2935	0
430	20250421	111300	285105990	2935	2920	2935	2910	4440
431	20250421	111200	272163745	2935	2925	2935	2925	196
432	20250421	111100	271590435	2935	2935	2935	2935	0
433	20250421	111000	271590435	2935	2935	2935	2935	0
434	20250421	110900	271590435	2935	2935	2935	2935	0
435	20250421	110800	271590435	2935	2930	2935	2930	792
436	20250421	110700	269269870	2930	2930	2930	2930	0
437	20250421	110600	269269870	2930	2930	2930	2930	209
438	20250421	110500	268657500	2935	2935	2935	2935	0
439	20250421	110400	268657500	2935	2930	2935	2930	399
440	20250421	110300	267488425	2935	2935	2935	2935	10
441	20250421	110200	267459075	2935	2935	2935	2935	0
442	20250421	110100	267459075	2935	2930	2935	2930	201
443	20250421	110000	266870140	2935	2935	2935	2935	0
444	20250421	105900	266870140	2935	2935	2935	2935	0
445	20250421	105800	266870140	2935	2935	2935	2935	0
446	20250421	105700	266870140	2935	2935	2935	2935	0
447	20250421	105600	266870140	2935	2935	2935	2935	0
448	20250421	105500	266870140	2935	2935	2935	2935	0
449	20250421	105400	266870140	2935	2935	2935	2935	331
450	20250421	105300	265898655	2935	2935	2935	2935	0
451	20250421	105200	265898655	2935	2935	2935	2935	431
452	20250421	105100	264633670	2935	2930	2935	2930	6
453	20250421	105000	264616085	2930	2930	2930	2930	209
454	20250421	104900	264003715	2935	2930	2935	2930	6901
455	20250421	104800	243783780	2935	2925	2935	2925	5678
456	20250421	104700	227155065	2925	2925	2925	2925	100
457	20250421	104600	226862565	2925	2920	2925	2920	1102
458	20250421	104500	223644715	2930	2930	2930	2930	1
459	20250421	104400	223641785	2930	2930	2930	2930	0
460	20250421	104300	223641785	2930	2925	2930	2925	669
461	20250421	104200	221684540	2935	2935	2935	2935	0
462	20250421	104100	221684540	2935	2930	2935	2925	116
463	20250421	104000	221345150	2935	2935	2935	2935	0
464	20250421	103900	221345150	2935	2930	2935	2930	218
465	20250421	103800	220706405	2930	2930	2930	2930	0
466	20250421	103700	220706405	2930	2930	2930	2930	0
467	20250421	103600	220706405	2930	2930	2930	2930	1
468	20250421	103500	220703475	2915	2915	2915	2915	8
469	20250421	103400	220680155	2930	2930	2930	2915	506
470	20250421	103300	219205070	2930	2930	2930	2930	11
471	20250421	103200	219172840	2935	2930	2935	2930	1084
472	20250421	103100	215995090	2930	2920	2930	2915	7570
473	20250421	103000	193921585	2930	2920	2930	2920	528
474	20250421	102900	192379505	2930	2930	2930	2930	0
475	20250421	102800	192379505	2930	2930	2930	2930	0
476	20250421	102700	192379505	2930	2930	2930	2930	10
477	20250421	102600	192350205	2930	2925	2930	2925	200
478	20250421	102500	191765200	2930	2930	2930	2930	0
479	20250421	102400	191765200	2930	2930	2930	2930	0
480	20250421	102300	191765200	2930	2925	2930	2925	51
481	20250421	102200	191616020	2930	2930	2930	2930	0
482	20250421	102100	191616020	2930	2930	2930	2930	0
483	20250421	102000	191616020	2930	2925	2930	2925	10005
484	20250421	101900	162314845	2925	2925	2925	2920	983
485	20250421	101800	159442605	2930	2925	2930	2925	501
486	20250421	101700	157977175	2930	2925	2930	2925	542
487	20250421	101600	156391285	2930	2925	2930	2925	2150
488	20250421	101500	150100710	2930	2930	2930	2925	328
489	20250421	101400	149140575	2925	2930	2935	2925	549
490	20250421	101300	147532135	2935	2930	2935	2930	203
491	20250421	101200	146937340	2930	2925	2930	2925	674
492	20250421	101100	144965520	2930	2930	2930	2930	0
493	20250421	101000	144965520	2930	2935	2935	2930	26
494	20250421	100900	144889335	2935	2930	2935	2930	2
495	20250421	100800	144883470	2935	2930	2935	2930	354
496	20250421	100700	143846245	2935	2935	2935	2935	4
497	20250421	100600	143834505	2935	2935	2935	2935	0
498	20250421	100500	143834505	2935	2930	2935	2925	5779
499	20250421	100400	126924030	2930	2930	2930	2930	50
500	20250421	100300	126777530	2935	2935	2935	2935	0
501	20250421	100200	126777530	2935	2935	2935	2935	0
502	20250421	100100	126777530	2935	2935	2935	2935	0
503	20250421	100000	126777530	2935	2935	2935	2935	0
504	20250421	095900	126777530	2935	2925	2935	2925	467
505	20250421	095800	125410875	2935	2930	2935	2925	825
506	20250421	095700	122996440	2940	2940	2940	2935	102
507	20250421	095600	122696565	2940	2935	2940	2935	22
508	20250421	095500	122631990	2940	2930	2940	2930	401
509	20250421	095400	121457050	2940	2930	2940	2930	149
510	20250421	095300	121020460	2940	2930	2940	2930	2
511	20250421	095200	121014590	2940	2940	2940	2940	0
512	20250421	095100	121014590	2940	2940	2945	2940	139
513	20250421	095000	120605925	2945	2945	2945	2945	0
514	20250421	094900	120605925	2945	2945	2945	2945	3812
515	20250421	094800	109379585	2945	2945	2945	2945	10
516	20250421	094700	109350135	2945	2940	2945	2940	2000
517	20250421	094600	103461925	2940	2940	2940	2940	2
518	20250421	094500	103456045	2940	2935	2940	2935	6
519	20250421	094400	103438430	2940	2930	2940	2925	204
520	20250421	094300	102840910	2940	2935	2940	2930	5114
521	20250421	094200	87856380	2935	2930	2935	2930	152
522	20250421	094100	87410265	2940	2935	2940	2935	36
523	20250421	094000	87304570	2940	2935	2940	2935	471
524	20250421	093900	85922175	2940	2940	2940	2935	215
525	20250421	093800	85290275	2945	2945	2945	2945	7
526	20250421	093700	85269660	2945	2945	2945	2945	1
527	20250421	093600	85266715	2945	2940	2945	2940	196
528	20250421	093500	84689505	2945	2945	2945	2945	18
529	20250421	093400	84636495	2945	2945	2945	2945	0
530	20250421	093300	84636495	2945	2945	2945	2945	0
531	20250421	093200	84636495	2945	2930	2945	2930	317
532	20250421	093100	83707640	2945	2945	2945	2930	110
533	20250421	093000	83383810	2945	2945	2945	2945	0
534	20250421	092900	83383810	2945	2940	2945	2940	6
535	20250421	092800	83366165	2945	2950	2950	2935	67
536	20250421	092700	83168615	2950	2950	2950	2950	684
537	20250421	092600	81150815	2950	2945	2950	2945	6
538	20250421	092500	81133140	2950	2935	2950	2935	20
539	20250421	092400	81074425	2950	2950	2950	2950	100
540	20250421	092300	80779425	2950	2950	2950	2940	1216
541	20250421	092200	77199190	2955	2955	2955	2955	0
542	20250421	092100	77199190	2955	2950	2955	2950	2154
543	20250421	092000	70844335	2950	2955	2955	2950	223
544	20250421	091900	70186475	2955	2945	2955	2945	948
545	20250421	091800	67386675	2950	2950	2950	2950	10
546	20250421	091700	67357175	2950	2950	2955	2950	3105
547	20250421	091600	58196920	2955	2955	2955	2955	81
548	20250421	091500	57957565	2955	2955	2955	2950	221
549	20250421	091400	57305310	2955	2955	2955	2950	3203
550	20250421	091300	47854620	2955	2955	2955	2955	23
551	20250421	091200	47786655	2955	2950	2955	2950	501
552	20250421	091100	46308700	2955	2955	2955	2955	0
553	20250421	091000	46308700	2955	2950	2955	2945	1407
554	20250421	090900	42157840	2955	2950	2960	2950	1752
555	20250421	090800	36983765	2950	2935	2950	2935	3558
556	20250421	090700	26513330	2940	2945	2945	2940	2123
557	20250421	090600	20263200	2950	2945	2950	2935	503
558	20250421	090500	18781950	2940	2935	2940	2925	1334
559	20250421	090400	14871695	2935	2935	2935	2935	0
560	20250421	090300	14871695	2935	2925	2940	2925	2091
561	20250421	090200	8744605	2940	2940	2940	2940	5
562	20250421	090100	8729905	2940	2930	2940	2925	1048
563	20250421	090000	5660795	2935	2940	2940	2930	1929