KissMeData/002990/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	182300	165951487	2920	2920	2920	2920	403
3	20250424	182200	165951487	2920	2920	2920	2920	0
4	20250424	182100	165951487	2920	2920	2920	2920	0
5	20250424	182000	165951487	2920	2920	2920	2920	0
6	20250424	181900	165951487	2920	2920	2920	2920	0
7	20250424	181800	165951487	2920	2920	2920	2920	0
8	20250424	181700	165951487	2920	2920	2920	2920	0
9	20250424	181600	165951487	2920	2920	2920	2920	0
10	20250424	181500	165951487	2920	2920	2920	2920	0
11	20250424	181400	165951487	2920	2920	2920	2920	0
12	20250424	181300	165951487	2920	2920	2920	2920	0
13	20250424	181200	165951487	2920	2920	2920	2920	0
14	20250424	181100	165951487	2920	2920	2920	2920	0
15	20250424	181000	165951487	2920	2920	2920	2920	0
16	20250424	180900	165951487	2920	2920	2920	2920	0
17	20250424	180800	165951487	2920	2920	2920	2920	0
18	20250424	180700	165951487	2920	2920	2920	2920	0
19	20250424	180600	165951487	2920	2920	2920	2920	0
20	20250424	180500	165951487	2920	2920	2920	2920	0
21	20250424	180400	165951487	2920	2920	2920	2920	0
22	20250424	180300	165951487	2920	2920	2920	2920	0
23	20250424	180200	165951487	2920	2920	2920	2920	0
24	20250424	180100	165951487	2920	2920	2920	2920	0
25	20250424	180000	165951487	2920	2920	2920	2920	0
26	20250424	175900	165951487	2920	2920	2920	2920	0
27	20250424	175800	165951487	2920	2920	2920	2920	0
28	20250424	175700	165951487	2920	2920	2920	2920	0
29	20250424	175600	165951487	2920	2920	2920	2920	0
30	20250424	175500	165951487	2920	2920	2920	2920	0
31	20250424	175400	165951487	2920	2920	2920	2920	0
32	20250424	175300	165951487	2920	2920	2920	2920	403
33	20250424	175200	165951487	2920	2920	2920	2920	0
34	20250424	175100	165951487	2920	2920	2920	2920	0
35	20250424	175000	165951487	2920	2920	2920	2920	0
36	20250424	174900	165951487	2920	2920	2920	2920	0
37	20250424	174800	165951487	2920	2920	2920	2920	0
38	20250424	174700	165951487	2920	2920	2920	2920	0
39	20250424	174600	165951487	2920	2920	2920	2920	0
40	20250424	174500	165951487	2920	2920	2920	2920	0
41	20250424	174400	165951487	2920	2920	2920	2920	0
42	20250424	174300	165951487	2920	2920	2920	2920	0
43	20250424	174200	165951487	2920	2920	2920	2920	0
44	20250424	174100	165951487	2920	2920	2920	2920	0
45	20250424	174000	165951487	2920	2920	2920	2920	0
46	20250424	173900	165951487	2920	2920	2920	2920	0
47	20250424	173800	165951487	2920	2920	2920	2920	0
48	20250424	173700	165951487	2920	2920	2920	2920	0
49	20250424	173600	165951487	2920	2920	2920	2920	0
50	20250424	173500	165951487	2920	2920	2920	2920	0
51	20250424	173400	165951487	2920	2920	2920	2920	0
52	20250424	173300	165951487	2920	2920	2920	2920	0
53	20250424	173200	165951487	2920	2920	2920	2920	0
54	20250424	173100	165951487	2920	2920	2920	2920	0
55	20250424	173000	165951487	2920	2920	2920	2920	0
56	20250424	172900	165951487	2920	2920	2920	2920	0
57	20250424	172800	165951487	2920	2920	2920	2920	0
58	20250424	172700	165951487	2920	2920	2920	2920	0
59	20250424	172600	165951487	2920	2920	2920	2920	0
60	20250424	172500	165951487	2920	2920	2920	2920	0
61	20250424	172400	165951487	2920	2920	2920	2920	0
62	20250424	172300	165951487	2920	2920	2920	2920	403
63	20250424	172200	165951487	2920	2920	2920	2920	0
64	20250424	172100	165951487	2920	2920	2920	2920	0
65	20250424	172000	165951487	2920	2920	2920	2920	0
66	20250424	171900	165951487	2920	2920	2920	2920	0
67	20250424	171800	165951487	2920	2920	2920	2920	0
68	20250424	171700	165951487	2920	2920	2920	2920	0
69	20250424	171600	165951487	2920	2920	2920	2920	0
70	20250424	171500	165951487	2920	2920	2920	2920	0
71	20250424	171400	165951487	2920	2920	2920	2920	0
72	20250424	171300	165951487	2920	2920	2920	2920	0
73	20250424	171200	165951487	2920	2920	2920	2920	0
74	20250424	171100	165951487	2920	2920	2920	2920	0
75	20250424	171000	165951487	2920	2920	2920	2920	0
76	20250424	170900	165951487	2920	2920	2920	2920	0
77	20250424	170800	165951487	2920	2920	2920	2920	0
78	20250424	170700	165951487	2920	2920	2920	2920	0
79	20250424	170600	165951487	2920	2920	2920	2920	0
80	20250424	170500	165951487	2920	2920	2920	2920	0
81	20250424	170400	165951487	2920	2920	2920	2920	0
82	20250424	170300	165951487	2920	2920	2920	2920	0
83	20250424	170200	165951487	2920	2920	2920	2920	0
84	20250424	170100	165951487	2920	2920	2920	2920	0
85	20250424	170000	165951487	2920	2920	2920	2920	0
86	20250424	165900	165951487	2920	2920	2920	2920	0
87	20250424	165800	165951487	2920	2920	2920	2920	0
88	20250424	165700	165951487	2920	2920	2920	2920	0
89	20250424	165600	165951487	2920	2920	2920	2920	0
90	20250424	165500	165951487	2920	2920	2920	2920	0
91	20250424	165400	165951487	2920	2920	2920	2920	0
92	20250424	165300	165951487	2920	2920	2920	2920	403
93	20250424	165200	165951487	2920	2920	2920	2920	0
94	20250424	165100	165951487	2920	2920	2920	2920	0
95	20250424	165000	165951487	2920	2920	2920	2920	0
96	20250424	164900	165951487	2920	2920	2920	2920	0
97	20250424	164800	165951487	2920	2920	2920	2920	0
98	20250424	164700	165951487	2920	2920	2920	2920	0
99	20250424	164600	165951487	2920	2920	2920	2920	0
100	20250424	164500	165951487	2920	2920	2920	2920	0
101	20250424	164400	165951487	2920	2920	2920	2920	0
102	20250424	164300	165951487	2920	2920	2920	2920	0
103	20250424	164200	165951487	2920	2920	2920	2920	0
104	20250424	164100	165951487	2920	2920	2920	2920	0
105	20250424	164000	165951487	2920	2920	2920	2920	0
106	20250424	163900	165951487	2920	2920	2920	2920	0
107	20250424	163800	165951487	2920	2920	2920	2920	0
108	20250424	163700	165951487	2920	2920	2920	2920	0
109	20250424	163600	165951487	2920	2920	2920	2920	0
110	20250424	163500	165951487	2920	2920	2920	2920	0
111	20250424	163400	165951487	2920	2920	2920	2920	0
112	20250424	163300	165951487	2920	2920	2920	2920	0
113	20250424	163200	165951487	2920	2920	2920	2920	0
114	20250424	163100	165951487	2920	2920	2920	2920	0
115	20250424	163000	165951487	2920	2920	2920	2920	0
116	20250424	162900	165951487	2920	2920	2920	2920	0
117	20250424	162800	165951487	2920	2920	2920	2920	0
118	20250424	162700	165951487	2920	2920	2920	2920	0
119	20250424	162600	165951487	2920	2920	2920	2920	0
120	20250424	162500	165951487	2920	2920	2920	2920	0
121	20250424	162400	165951487	2920	2920	2920	2920	0
122	20250424	162300	165951487	2920	2920	2920	2920	403
123	20250424	162200	165951487	2920	2920	2920	2920	0
124	20250424	162100	165951487	2920	2920	2920	2920	0
125	20250424	162000	165951487	2920	2920	2920	2920	0
126	20250424	161900	165951487	2920	2920	2920	2920	0
127	20250424	161800	165951487	2920	2920	2920	2920	0
128	20250424	161700	165951487	2920	2920	2920	2920	0
129	20250424	161600	165951487	2920	2920	2920	2920	0
130	20250424	161500	165951487	2920	2920	2920	2920	0
131	20250424	161400	165951487	2920	2920	2920	2920	0
132	20250424	161300	165951487	2920	2920	2920	2920	0
133	20250424	161200	165951487	2920	2920	2920	2920	0
134	20250424	161100	165951487	2920	2920	2920	2920	0
135	20250424	161000	165951487	2920	2920	2920	2920	0
136	20250424	160900	165951487	2920	2920	2920	2920	0
137	20250424	160800	165951487	2920	2920	2920	2920	0
138	20250424	160700	165951487	2920	2920	2920	2920	0
139	20250424	160600	165951487	2920	2920	2920	2920	0
140	20250424	160500	165951487	2920	2920	2920	2920	0
141	20250424	160400	165951487	2920	2920	2920	2920	0
142	20250424	160300	165951487	2920	2920	2920	2920	0
143	20250424	160200	165951487	2920	2920	2920	2920	0
144	20250424	160100	165951487	2920	2920	2920	2920	0
145	20250424	160000	165951487	2920	2920	2920	2920	0
146	20250424	155900	165951487	2920	2920	2920	2920	0
147	20250424	155800	165951487	2920	2920	2920	2920	0
148	20250424	155700	165951487	2920	2920	2920	2920	0
149	20250424	155600	165951487	2920	2920	2920	2920	0
150	20250424	155500	165951487	2920	2920	2920	2920	0
151	20250424	155400	165951487	2920	2920	2920	2920	0
152	20250424	155300	165951487	2920	2920	2920	2920	403
153	20250424	155200	165951487	2920	2920	2920	2920	0
154	20250424	155100	165951487	2920	2920	2920	2920	0
155	20250424	155000	165951487	2920	2920	2920	2920	0
156	20250424	154900	165951487	2920	2920	2920	2920	0
157	20250424	154800	165951487	2920	2920	2920	2920	0
158	20250424	154700	165951487	2920	2920	2920	2920	0
159	20250424	154600	165951487	2920	2920	2920	2920	0
160	20250424	154500	165951487	2920	2920	2920	2920	0
161	20250424	154400	165951487	2920	2920	2920	2920	0
162	20250424	154300	165951487	2920	2920	2920	2920	0
163	20250424	154200	165951487	2920	2920	2920	2920	0
164	20250424	154100	165951487	2920	2920	2920	2920	0
165	20250424	154000	165951487	2920	2920	2920	2920	0
166	20250424	153900	165951487	2920	2920	2920	2920	0
167	20250424	153800	165951487	2920	2920	2920	2920	0
168	20250424	153700	165951487	2920	2920	2920	2920	0
169	20250424	153600	165951487	2920	2920	2920	2920	0
170	20250424	153500	165951487	2920	2920	2920	2920	0
171	20250424	153400	165951487	2920	2920	2920	2920	0
172	20250424	153300	165951487	2920	2920	2920	2920	0
173	20250424	153200	165951487	2920	2920	2920	2920	0
174	20250424	153100	165951487	2920	2920	2920	2920	0
175	20250424	153000	165951487	2920	2920	2920	2920	403
176	20250424	152900	164774727	2915	2915	2915	2915	0
177	20250424	152800	164774727	2915	2915	2915	2915	0
178	20250424	152700	164774727	2915	2915	2915	2915	0
179	20250424	152600	164774727	2915	2915	2915	2915	0
180	20250424	152500	164774727	2915	2915	2915	2915	0
181	20250424	152400	164774727	2915	2915	2915	2915	0
182	20250424	152300	164774727	2915	2915	2915	2915	0
183	20250424	152200	164774727	2915	2915	2915	2915	0
184	20250424	152100	164774727	2915	2915	2915	2915	0
185	20250424	152000	164774727	2915	2915	2915	2915	0
186	20250424	151900	164774727	2915	2910	2915	2910	2
187	20250424	151800	164768902	2910	2915	2915	2910	135
188	20250424	151700	164375857	2910	2910	2910	2910	0
189	20250424	151600	164375857	2910	2910	2910	2910	0
190	20250424	151500	164375857	2910	2910	2910	2910	0
191	20250424	151400	164375857	2910	2910	2910	2910	1349
192	20250424	151300	160450267	2910	2910	2910	2910	47
193	20250424	151200	160313497	2910	2910	2910	2910	0
194	20250424	151100	160313497	2910	2915	2915	2910	388
195	20250424	151000	159182702	2915	2910	2915	2910	46
196	20250424	150900	159048837	2910	2910	2910	2910	0
197	20250424	150800	159048837	2910	2910	2910	2910	0
198	20250424	150700	159048837	2910	2910	2910	2910	0
199	20250424	150600	159048837	2910	2910	2910	2910	0
200	20250424	150500	159048837	2910	2910	2910	2910	47
201	20250424	150400	158912067	2910	2905	2910	2905	5
202	20250424	150300	158897532	2905	2905	2905	2905	0
203	20250424	150200	158897532	2905	2905	2905	2905	7
204	20250424	150100	158877197	2910	2910	2910	2910	0
205	20250424	150000	158877197	2910	2910	2910	2910	452
206	20250424	145900	157561877	2910	2910	2910	2910	0
207	20250424	145800	157561877	2910	2910	2910	2910	1541
208	20250424	145700	153077567	2915	2915	2915	2915	671
209	20250424	145600	151121602	2915	2915	2915	2915	0
210	20250424	145500	151121602	2915	2915	2915	2915	100
211	20250424	145400	150830102	2915	2915	2915	2915	0
212	20250424	145300	150830102	2915	2915	2915	2915	0
213	20250424	145200	150830102	2915	2915	2915	2915	3
214	20250424	145100	150821357	2915	2915	2915	2915	3
215	20250424	145000	150812612	2920	2920	2920	2920	5
216	20250424	144900	150798012	2915	2915	2915	2915	0
217	20250424	144800	150798012	2915	2915	2915	2915	0
218	20250424	144700	150798012	2915	2920	2920	2915	13
219	20250424	144600	150760098	2920	2920	2920	2920	1
220	20250424	144500	150757178	2920	2920	2920	2920	0
221	20250424	144400	150757178	2920	2920	2920	2920	150
222	20250424	144300	150319178	2920	2920	2920	2920	10
223	20250424	144200	150289978	2920	2920	2920	2920	100
224	20250424	144100	149997978	2920	2920	2920	2920	0
225	20250424	144000	149997978	2920	2920	2920	2920	0
226	20250424	143900	149997978	2920	2920	2920	2920	0
227	20250424	143800	149997978	2920	2920	2920	2920	0
228	20250424	143700	149997978	2920	2920	2920	2920	2
229	20250424	143600	149992138	2920	2920	2920	2920	0
230	20250424	143500	149992138	2920	2920	2920	2920	0
231	20250424	143400	149992138	2920	2920	2920	2920	0
232	20250424	143300	149992138	2920	2920	2920	2920	0
233	20250424	143200	149992138	2920	2920	2920	2920	0
234	20250424	143100	149992138	2920	2920	2920	2920	1
235	20250424	143000	149989218	2917	2917	2917	2917	390
236	20250424	142900	148851588	2920	2920	2920	2920	0
237	20250424	142800	148851588	2920	2920	2920	2920	0
238	20250424	142700	148851588	2920	2920	2920	2920	1
239	20250424	142600	148848668	2920	2920	2920	2920	0
240	20250424	142500	148848668	2920	2920	2920	2920	50
241	20250424	142400	148702668	2915	2915	2915	2915	0
242	20250424	142300	148702668	2915	2915	2915	2915	20
243	20250424	142200	148644368	2915	2915	2915	2915	0
244	20250424	142100	148644368	2915	2915	2915	2915	0
245	20250424	142000	148644368	2915	2915	2915	2915	0
246	20250424	141900	148644368	2915	2915	2915	2915	15
247	20250424	141800	148600643	2925	2925	2925	2925	100
248	20250424	141700	148308143	2925	2925	2925	2925	100
249	20250424	141600	148015643	2915	2915	2915	2915	0
250	20250424	141500	148015643	2915	2915	2915	2915	0
251	20250424	141400	148015643	2915	2915	2915	2915	1
252	20250424	141300	148012728	2920	2930	2930	2920	3541
253	20250424	141200	137661848	2935	2935	2935	2935	13
254	20250424	141100	137623693	2930	2930	2930	2930	5
255	20250424	141000	137609043	2935	2935	2935	2935	1
256	20250424	140900	137606108	2935	2935	2935	2935	0
257	20250424	140800	137606108	2935	2935	2935	2935	0
258	20250424	140700	137606108	2935	2935	2935	2935	0
259	20250424	140600	137606108	2935	2935	2935	2935	0
260	20250424	140500	137606108	2935	2935	2935	2935	9
261	20250424	140400	137579693	2930	2930	2930	2930	0
262	20250424	140300	137579693	2930	2930	2930	2930	1
263	20250424	140200	137576763	2930	2930	2930	2930	0
264	20250424	140100	137576763	2930	2930	2930	2930	0
265	20250424	140000	137576763	2930	2930	2930	2930	0
266	20250424	135900	137576763	2930	2930	2930	2930	501
267	20250424	135800	136108833	2925	2925	2925	2925	0
268	20250424	135700	136108833	2925	2925	2925	2925	0
269	20250424	135600	136108833	2925	2925	2925	2925	0
270	20250424	135500	136108833	2925	2925	2925	2925	0
271	20250424	135400	136108833	2925	2925	2925	2925	319
272	20250424	135300	135175758	2925	2925	2925	2925	0
273	20250424	135200	135175758	2925	2925	2925	2925	278
274	20250424	135100	134362608	2925	2925	2925	2925	0
275	20250424	135000	134362608	2925	2925	2925	2925	23
276	20250424	134900	134295333	2920	2920	2920	2920	0
277	20250424	134800	134295333	2920	2920	2920	2920	191
278	20250424	134700	133737613	2910	2910	2910	2910	976
279	20250424	134600	130897453	2920	2920	2920	2920	0
280	20250424	134500	130897453	2920	2920	2920	2920	176
281	20250424	134400	130383533	2910	2910	2910	2910	0
282	20250424	134300	130383533	2910	2915	2915	2910	34
283	20250424	134200	130284563	2920	2910	2920	2910	1984
284	20250424	134100	124508848	2910	2910	2910	2910	0
285	20250424	134000	124508848	2910	2910	2910	2910	0
286	20250424	133900	124508848	2910	2910	2910	2910	0
287	20250424	133800	124508848	2910	2910	2910	2910	0
288	20250424	133700	124508848	2910	2910	2910	2910	271
289	20250424	133600	123720238	2910	2910	2910	2910	20
290	20250424	133500	123662038	2910	2910	2910	2910	0
291	20250424	133400	123662038	2910	2915	2915	2910	172
292	20250424	133300	123160913	2915	2915	2915	2915	20
293	20250424	133200	123102613	2920	2920	2920	2920	0
294	20250424	133100	123102613	2920	2920	2920	2920	0
295	20250424	133000	123102613	2920	2920	2920	2920	0
296	20250424	132900	123102613	2920	2920	2920	2920	0
297	20250424	132800	123102613	2920	2920	2920	2920	0
298	20250424	132700	123102613	2920	2920	2920	2920	0
299	20250424	132600	123102613	2920	2920	2920	2920	0
300	20250424	132500	123102613	2920	2920	2920	2920	0
301	20250424	132400	123102613	2920	2920	2920	2920	0
302	20250424	132300	123102613	2920	2920	2920	2920	10
303	20250424	132200	123073413	2920	2920	2920	2920	0
304	20250424	132100	123073413	2920	2920	2920	2920	0
305	20250424	132000	123073413	2920	2920	2920	2920	0
306	20250424	131900	123073413	2920	2920	2920	2920	0
307	20250424	131800	123073413	2920	2920	2920	2920	0
308	20250424	131700	123073413	2920	2925	2925	2920	3
309	20250424	131600	123064648	2925	2925	2925	2925	0
310	20250424	131500	123064648	2925	2925	2925	2925	12
311	20250424	131400	123029548	2925	2925	2925	2925	17
312	20250424	131300	122979823	2925	2925	2925	2925	0
313	20250424	131200	122979823	2925	2925	2925	2925	0
314	20250424	131100	122979823	2925	2925	2925	2925	0
315	20250424	131000	122979823	2925	2925	2925	2925	0
316	20250424	130900	122979823	2925	2925	2925	2925	0
317	20250424	130800	122979823	2925	2925	2925	2925	30
318	20250424	130700	122892073	2925	2925	2925	2925	0
319	20250424	130600	122892073	2925	2925	2925	2925	70
320	20250424	130500	122687323	2925	2935	2935	2920	5070
321	20250424	130400	107869923	2935	2935	2935	2935	0
322	20250424	130300	107869923	2935	2935	2935	2935	0
323	20250424	130200	107869923	2935	2935	2935	2935	0
324	20250424	130100	107869923	2935	2935	2935	2935	0
325	20250424	130000	107869923	2935	2935	2935	2935	0
326	20250424	125900	107869923	2935	2935	2935	2935	0
327	20250424	125800	107869923	2935	2935	2935	2935	0
328	20250424	125700	107869923	2935	2935	2935	2935	0
329	20250424	125600	107869923	2935	2935	2935	2935	0
330	20250424	125500	107869923	2935	2935	2935	2935	18
331	20250424	125400	107817093	2930	2930	2930	2930	270
332	20250424	125300	107025993	2930	2930	2930	2930	0
333	20250424	125200	107025993	2930	2930	2930	2930	0
334	20250424	125100	107025993	2930	2930	2930	2930	0
335	20250424	125000	107025993	2930	2930	2930	2930	0
336	20250424	124900	107025993	2930	2930	2930	2930	0
337	20250424	124800	107025993	2930	2930	2930	2930	44
338	20250424	124700	106897073	2930	2930	2930	2930	2
339	20250424	124600	106891213	2925	2925	2925	2925	0
340	20250424	124500	106891213	2925	2925	2925	2925	0
341	20250424	124400	106891213	2925	2925	2925	2925	0
342	20250424	124300	106891213	2925	2925	2925	2925	29
343	20250424	124200	106806388	2930	2930	2930	2930	20
344	20250424	124100	106747788	2930	2930	2930	2930	0
345	20250424	124000	106747788	2930	2927	2930	2927	1246
346	20250424	123900	103100407	2925	2927	2927	2925	3
347	20250424	123800	103091630	2925	2925	2925	2925	0
348	20250424	123700	103091630	2925	2925	2925	2925	0
349	20250424	123600	103091630	2925	2925	2925	2925	0
350	20250424	123500	103091630	2925	2925	2925	2925	0
351	20250424	123400	103091630	2925	2925	2925	2925	0
352	20250424	123300	103091630	2925	2925	2925	2925	0
353	20250424	123200	103091630	2925	2925	2925	2925	0
354	20250424	123100	103091630	2925	2925	2925	2925	0
355	20250424	123000	103091630	2925	2925	2925	2925	1
356	20250424	122900	103088705	2925	2925	2925	2925	0
357	20250424	122800	103088705	2925	2925	2925	2925	0
358	20250424	122700	103088705	2925	2925	2925	2925	0
359	20250424	122600	103088705	2925	2925	2925	2925	0
360	20250424	122500	103088705	2925	2925	2925	2925	0
361	20250424	122400	103088705	2925	2925	2925	2925	0
362	20250424	122300	103088705	2925	2925	2925	2925	0
363	20250424	122200	103088705	2925	2925	2925	2925	0
364	20250424	122100	103088705	2925	2925	2925	2925	0
365	20250424	122000	103088705	2925	2925	2925	2925	34
366	20250424	121900	102989255	2925	2925	2925	2925	0
367	20250424	121800	102989255	2925	2925	2925	2925	0
368	20250424	121700	102989255	2925	2925	2925	2925	0
369	20250424	121600	102989255	2925	2925	2925	2925	0
370	20250424	121500	102989255	2925	2925	2925	2925	0
371	20250424	121400	102989255	2925	2925	2925	2925	1
372	20250424	121300	102986330	2925	2925	2925	2925	0
373	20250424	121200	102986330	2925	2925	2925	2925	0
374	20250424	121100	102986330	2925	2925	2925	2925	0
375	20250424	121000	102986330	2925	2925	2925	2925	1000
376	20250424	120900	100061330	2930	2930	2930	2930	0
377	20250424	120800	100061330	2930	2930	2930	2930	0
378	20250424	120700	100061330	2930	2920	2930	2920	3
379	20250424	120600	100052550	2925	2925	2925	2925	534
380	20250424	120500	98490600	2930	2925	2930	2920	213
381	20250424	120400	97867620	2925	2925	2925	2925	0
382	20250424	120300	97867620	2925	2925	2925	2925	0
383	20250424	120200	97867620	2925	2925	2925	2925	0
384	20250424	120100	97867620	2925	2925	2925	2925	242
385	20250424	120000	97159770	2925	2925	2930	2925	214
386	20250424	115900	96533790	2930	2930	2930	2930	0
387	20250424	115800	96533790	2930	2930	2930	2930	0
388	20250424	115700	96533790	2930	2930	2930	2930	0
389	20250424	115600	96533790	2930	2930	2930	2930	0
390	20250424	115500	96533790	2930	2930	2930	2930	490
391	20250424	115400	95098090	2930	2935	2935	2930	1023
392	20250424	115300	92099540	2935	2935	2935	2935	5
393	20250424	115200	92084865	2935	2935	2935	2935	0
394	20250424	115100	92084865	2935	2935	2935	2935	0
395	20250424	115000	92084865	2935	2935	2935	2935	0
396	20250424	114900	92084865	2935	2935	2935	2935	0
397	20250424	114800	92084865	2935	2935	2935	2935	0
398	20250424	114700	92084865	2935	2935	2935	2935	0
399	20250424	114600	92084865	2935	2935	2935	2935	0
400	20250424	114500	92084865	2935	2935	2935	2935	0
401	20250424	114400	92084865	2935	2935	2935	2935	0
402	20250424	114300	92084865	2935	2935	2935	2935	5
403	20250424	114200	92070190	2930	2930	2930	2930	800
404	20250424	114100	89726190	2930	2930	2930	2930	977
405	20250424	114000	86863580	2930	2915	2930	2915	3406
406	20250424	113900	76909085	2915	2915	2915	2915	330
407	20250424	113800	75947135	2920	2920	2920	2920	0
408	20250424	113700	75947135	2920	2920	2920	2920	304
409	20250424	113600	75059455	2925	2925	2925	2925	0
410	20250424	113500	75059455	2925	2925	2925	2925	100
411	20250424	113400	74766955	2925	2925	2925	2925	1
412	20250424	113300	74764030	2925	2925	2925	2925	0
413	20250424	113200	74764030	2925	2925	2925	2925	10
414	20250424	113100	74734780	2925	2925	2925	2925	257
415	20250424	113000	73983055	2925	2925	2925	2925	52
416	20250424	112900	73830955	2930	2930	2930	2930	0
417	20250424	112800	73830955	2930	2930	2930	2930	0
418	20250424	112700	73830955	2930	2930	2930	2930	360
419	20250424	112600	72776155	2930	2930	2930	2930	0
420	20250424	112500	72776155	2930	2930	2930	2930	0
421	20250424	112400	72776155	2930	2930	2930	2930	0
422	20250424	112300	72776155	2930	2930	2930	2930	0
423	20250424	112200	72776155	2930	2930	2930	2930	0
424	20250424	112100	72776155	2930	2930	2930	2930	0
425	20250424	112000	72776155	2930	2930	2930	2930	797
426	20250424	111900	70440945	2930	2930	2930	2930	1
427	20250424	111800	70438015	2935	2935	2935	2935	0
428	20250424	111700	70438015	2935	2935	2935	2935	0
429	20250424	111600	70438015	2935	2935	2935	2935	87
430	20250424	111500	70182670	2935	2935	2935	2935	0
431	20250424	111400	70182670	2935	2935	2935	2935	53
432	20250424	111300	70027115	2930	2930	2930	2930	0
433	20250424	111200	70027115	2930	2930	2930	2930	0
434	20250424	111100	70027115	2930	2930	2930	2930	100
435	20250424	111000	69734115	2935	2935	2935	2935	0
436	20250424	110900	69734115	2935	2935	2935	2935	139
437	20250424	110800	69326150	2935	2935	2935	2935	17
438	20250424	110700	69276255	2935	2935	2935	2935	0
439	20250424	110600	69276255	2935	2935	2935	2935	104
440	20250424	110500	68971015	2935	2930	2935	2930	201
441	20250424	110400	68382080	2930	2930	2930	2930	0
442	20250424	110300	68382080	2930	2930	2930	2930	0
443	20250424	110200	68382080	2930	2930	2930	2930	0
444	20250424	110100	68382080	2930	2930	2930	2930	0
445	20250424	110000	68382080	2930	2930	2930	2930	23
446	20250424	105900	68314690	2930	2930	2930	2930	0
447	20250424	105800	68314690	2930	2930	2930	2930	0
448	20250424	105700	68314690	2930	2930	2930	2930	0
449	20250424	105600	68314690	2930	2930	2930	2930	0
450	20250424	105500	68314690	2930	2930	2930	2930	0
451	20250424	105400	68314690	2930	2930	2930	2930	0
452	20250424	105300	68314690	2930	2930	2930	2930	309
453	20250424	105200	67409320	2930	2910	2930	2910	431
454	20250424	105100	66151350	2905	2905	2905	2905	0
455	20250424	105000	66151350	2905	2905	2905	2905	22
456	20250424	104900	66087440	2900	2900	2900	2900	13
457	20250424	104800	66049740	2905	2905	2905	2900	939
458	20250424	104700	63323610	2910	2910	2910	2910	1
459	20250424	104600	63320700	2910	2910	2910	2910	4
460	20250424	104500	63309060	2910	2910	2910	2910	144
461	20250424	104400	62890020	2910	2910	2910	2910	0
462	20250424	104300	62890020	2910	2910	2910	2910	0
463	20250424	104200	62890020	2910	2910	2910	2910	0
464	20250424	104100	62890020	2910	2910	2910	2910	0
465	20250424	104000	62890020	2910	2915	2915	2910	345
466	20250424	103900	61885985	2915	2915	2915	2915	4
467	20250424	103800	61874325	2915	2915	2915	2915	0
468	20250424	103700	61874325	2915	2915	2915	2915	0
469	20250424	103600	61874325	2915	2915	2915	2915	0
470	20250424	103500	61874325	2915	2915	2915	2915	0
471	20250424	103400	61874325	2915	2915	2915	2915	58
472	20250424	103300	61705255	2915	2915	2915	2915	0
473	20250424	103200	61705255	2915	2915	2915	2915	0
474	20250424	103100	61705255	2915	2915	2915	2915	50
475	20250424	103000	61559505	2910	2910	2910	2910	0
476	20250424	102900	61559505	2910	2910	2910	2910	2
477	20250424	102800	61553685	2910	2920	2920	2910	1625
478	20250424	102700	56821070	2920	2920	2920	2920	0
479	20250424	102600	56821070	2920	2920	2920	2920	0
480	20250424	102500	56821070	2920	2920	2920	2920	192
481	20250424	102400	56260430	2920	2935	2935	2920	3727
482	20250424	102300	45344930	2950	2950	2950	2950	0
483	20250424	102200	45344930	2950	2950	2950	2950	0
484	20250424	102100	45344930	2950	2950	2950	2950	0
485	20250424	102000	45344930	2950	2950	2950	2950	0
486	20250424	101900	45344930	2950	2950	2950	2950	0
487	20250424	101800	45344930	2950	2950	2950	2950	0
488	20250424	101700	45344930	2950	2950	2950	2950	0
489	20250424	101600	45344930	2950	2950	2950	2950	0
490	20250424	101500	45344930	2950	2945	2950	2945	5
491	20250424	101400	45330190	2935	2945	2950	2935	13
492	20250424	101300	45291995	2950	2950	2950	2950	1
493	20250424	101200	45289045	2950	2950	2950	2950	0
494	20250424	101100	45289045	2950	2950	2950	2950	0
495	20250424	101000	45289045	2950	2950	2950	2950	60
496	20250424	100900	45112045	2950	2950	2950	2950	240
497	20250424	100800	44404045	2940	2940	2940	2940	0
498	20250424	100700	44404045	2940	2940	2940	2940	0
499	20250424	100600	44404045	2940	2950	2950	2940	208
500	20250424	100500	43792515	2950	2950	2950	2950	0
501	20250424	100400	43792515	2950	2950	2950	2950	0
502	20250424	100300	43792515	2950	2950	2950	2950	240
503	20250424	100200	43084515	2940	2945	2945	2940	50
504	20250424	100100	42937510	2940	2945	2945	2940	1001
505	20250424	100000	39989570	2945	2945	2945	2945	3
506	20250424	095900	39980735	2945	2945	2945	2945	19
507	20250424	095800	39924780	2940	2940	2940	2940	235
508	20250424	095700	39233880	2940	2940	2940	2940	59
509	20250424	095600	39060420	2940	2940	2940	2940	0
510	20250424	095500	39060420	2940	2940	2940	2940	1007
511	20250424	095400	36099840	2940	2940	2940	2940	30
512	20250424	095300	36011640	2935	2935	2935	2935	2
513	20250424	095200	36005770	2940	2935	2940	2935	90
514	20250424	095100	35741605	2930	2930	2930	2930	4
515	20250424	095000	35729885	2940	2940	2940	2940	0
516	20250424	094900	35729885	2940	2940	2940	2940	0
517	20250424	094800	35729885	2940	2940	2940	2940	1
518	20250424	094700	35726945	2940	2940	2940	2940	0
519	20250424	094600	35726945	2940	2940	2940	2940	0
520	20250424	094500	35726945	2940	2935	2940	2935	274
521	20250424	094400	34921395	2925	2935	2935	2925	410
522	20250424	094300	33721795	2930	2930	2930	2930	27
523	20250424	094200	33642685	2930	2930	2930	2930	190
524	20250424	094100	33085985	2930	2925	2930	2925	2300
525	20250424	094000	26349640	2925	2925	2925	2925	1
526	20250424	093900	26346715	2925	2925	2925	2925	50
527	20250424	093800	26200465	2925	2925	2925	2925	1
528	20250424	093700	26197540	2925	2925	2925	2925	32
529	20250424	093600	26103940	2925	2927	2927	2925	139
530	20250424	093500	25697165	2930	2930	2930	2930	170
531	20250424	093400	25199065	2932	2935	2935	2932	10
532	20250424	093300	25169730	2935	2935	2935	2935	32
533	20250424	093200	25075810	2935	2935	2935	2935	646
534	20250424	093100	23179800	2935	2935	2935	2935	453
535	20250424	093000	21850245	2940	2940	2940	2940	0
536	20250424	092900	21850245	2940	2940	2940	2940	0
537	20250424	092800	21850245	2940	2940	2940	2940	0
538	20250424	092700	21850245	2940	2940	2940	2940	437
539	20250424	092600	20565465	2940	2940	2940	2940	0
540	20250424	092500	20565465	2940	2940	2940	2940	0
541	20250424	092400	20565465	2940	2950	2950	2940	183
542	20250424	092300	20026985	2950	2950	2950	2950	100
543	20250424	092200	19731985	2950	2950	2950	2950	0
544	20250424	092100	19731985	2950	2950	2950	2950	525
545	20250424	092000	18183235	2950	2950	2950	2950	5
546	20250424	091900	18168485	2950	2950	2950	2950	0
547	20250424	091800	18168485	2950	2950	2950	2950	50
548	20250424	091700	18020985	2950	2950	2950	2950	0
549	20250424	091600	18020985	2950	2950	2950	2950	1100
550	20250424	091500	14775985	2940	2955	2955	2940	1496
551	20250424	091400	10376395	2960	2960	2960	2960	22
552	20250424	091300	10311275	2960	2960	2960	2960	180
553	20250424	091200	9778475	2960	2960	2960	2960	201
554	20250424	091100	9183515	2955	2955	2955	2955	8
555	20250424	091000	9159875	2955	2955	2955	2955	2
556	20250424	090900	9153965	2955	2955	2955	2955	57
557	20250424	090800	8985530	2955	2955	2955	2955	52
558	20250424	090700	8831870	2955	2955	2955	2955	314
559	20250424	090600	7904000	2960	2960	2960	2960	11
560	20250424	090500	7871440	2970	2970	2970	2970	126
561	20250424	090400	7497220	2960	2960	2970	2960	1505
562	20250424	090300	3035830	2960	2955	2960	2955	120
563	20250424	090200	2680700	2955	2950	2955	2950	96
564	20250424	090100	2397475	2950	2940	2950	2940	717
565	20250424	090000	288410	2940	2945	2945	2940	98