KissMeData/002990/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	182300	234077300	2935	2935	2935	2935	334
3	20250423	182200	234077300	2935	2935	2935	2935	0
4	20250423	182100	234077300	2935	2935	2935	2935	0
5	20250423	182000	234077300	2935	2935	2935	2935	0
6	20250423	181900	234077300	2935	2935	2935	2935	0
7	20250423	181800	234077300	2935	2935	2935	2935	0
8	20250423	181700	234077300	2935	2935	2935	2935	0
9	20250423	181600	234077300	2935	2935	2935	2935	0
10	20250423	181500	234077300	2935	2935	2935	2935	0
11	20250423	181400	234077300	2935	2935	2935	2935	0
12	20250423	181300	234077300	2935	2935	2935	2935	0
13	20250423	181200	234077300	2935	2935	2935	2935	0
14	20250423	181100	234077300	2935	2935	2935	2935	0
15	20250423	181000	234077300	2935	2935	2935	2935	0
16	20250423	180900	234077300	2935	2935	2935	2935	0
17	20250423	180800	234077300	2935	2935	2935	2935	0
18	20250423	180700	234077300	2935	2935	2935	2935	0
19	20250423	180600	234077300	2935	2935	2935	2935	0
20	20250423	180500	234077300	2935	2935	2935	2935	0
21	20250423	180400	234077300	2935	2935	2935	2935	0
22	20250423	180300	234077300	2935	2935	2935	2935	0
23	20250423	180200	234077300	2935	2935	2935	2935	0
24	20250423	180100	234077300	2935	2935	2935	2935	0
25	20250423	180000	234077300	2935	2935	2935	2935	0
26	20250423	175900	234077300	2935	2935	2935	2935	0
27	20250423	175800	234077300	2935	2935	2935	2935	0
28	20250423	175700	234077300	2935	2935	2935	2935	0
29	20250423	175600	234077300	2935	2935	2935	2935	0
30	20250423	175500	234077300	2935	2935	2935	2935	0
31	20250423	175400	234077300	2935	2935	2935	2935	0
32	20250423	175300	234077300	2935	2935	2935	2935	334
33	20250423	175200	234077300	2935	2935	2935	2935	0
34	20250423	175100	234077300	2935	2935	2935	2935	0
35	20250423	175000	234077300	2935	2935	2935	2935	0
36	20250423	174900	234077300	2935	2935	2935	2935	0
37	20250423	174800	234077300	2935	2935	2935	2935	0
38	20250423	174700	234077300	2935	2935	2935	2935	0
39	20250423	174600	234077300	2935	2935	2935	2935	0
40	20250423	174500	234077300	2935	2935	2935	2935	0
41	20250423	174400	234077300	2935	2935	2935	2935	0
42	20250423	174300	234077300	2935	2935	2935	2935	0
43	20250423	174200	234077300	2935	2935	2935	2935	0
44	20250423	174100	234077300	2935	2935	2935	2935	0
45	20250423	174000	234077300	2935	2935	2935	2935	0
46	20250423	173900	234077300	2935	2935	2935	2935	0
47	20250423	173800	234077300	2935	2935	2935	2935	0
48	20250423	173700	234077300	2935	2935	2935	2935	0
49	20250423	173600	234077300	2935	2935	2935	2935	0
50	20250423	173500	234077300	2935	2935	2935	2935	0
51	20250423	173400	234077300	2935	2935	2935	2935	0
52	20250423	173300	234077300	2935	2935	2935	2935	0
53	20250423	173200	234077300	2935	2935	2935	2935	0
54	20250423	173100	234077300	2935	2935	2935	2935	0
55	20250423	173000	234077300	2935	2935	2935	2935	0
56	20250423	172900	234077300	2935	2935	2935	2935	0
57	20250423	172800	234077300	2935	2935	2935	2935	0
58	20250423	172700	234077300	2935	2935	2935	2935	0
59	20250423	172600	234077300	2935	2935	2935	2935	0
60	20250423	172500	234077300	2935	2935	2935	2935	0
61	20250423	172400	234077300	2935	2935	2935	2935	0
62	20250423	172300	234077300	2935	2935	2935	2935	334
63	20250423	172200	234077300	2935	2935	2935	2935	0
64	20250423	172100	234077300	2935	2935	2935	2935	0
65	20250423	172000	234077300	2935	2935	2935	2935	0
66	20250423	171900	234077300	2935	2935	2935	2935	0
67	20250423	171800	234077300	2935	2935	2935	2935	0
68	20250423	171700	234077300	2935	2935	2935	2935	0
69	20250423	171600	234077300	2935	2935	2935	2935	0
70	20250423	171500	234077300	2935	2935	2935	2935	0
71	20250423	171400	234077300	2935	2935	2935	2935	0
72	20250423	171300	234077300	2935	2935	2935	2935	0
73	20250423	171200	234077300	2935	2935	2935	2935	0
74	20250423	171100	234077300	2935	2935	2935	2935	0
75	20250423	171000	234077300	2935	2935	2935	2935	0
76	20250423	170900	234077300	2935	2935	2935	2935	0
77	20250423	170800	234077300	2935	2935	2935	2935	0
78	20250423	170700	234077300	2935	2935	2935	2935	0
79	20250423	170600	234077300	2935	2935	2935	2935	0
80	20250423	170500	234077300	2935	2935	2935	2935	0
81	20250423	170400	234077300	2935	2935	2935	2935	0
82	20250423	170300	234077300	2935	2935	2935	2935	0
83	20250423	170200	234077300	2935	2935	2935	2935	0
84	20250423	170100	234077300	2935	2935	2935	2935	0
85	20250423	170000	234077300	2935	2935	2935	2935	0
86	20250423	165900	234077300	2935	2935	2935	2935	0
87	20250423	165800	234077300	2935	2935	2935	2935	0
88	20250423	165700	234077300	2935	2935	2935	2935	0
89	20250423	165600	234077300	2935	2935	2935	2935	0
90	20250423	165500	234077300	2935	2935	2935	2935	0
91	20250423	165400	234077300	2935	2935	2935	2935	0
92	20250423	165300	234077300	2935	2935	2935	2935	334
93	20250423	165200	234077300	2935	2935	2935	2935	0
94	20250423	165100	234077300	2935	2935	2935	2935	0
95	20250423	165000	234077300	2935	2935	2935	2935	0
96	20250423	164900	234077300	2935	2935	2935	2935	0
97	20250423	164800	234077300	2935	2935	2935	2935	0
98	20250423	164700	234077300	2935	2935	2935	2935	0
99	20250423	164600	234077300	2935	2935	2935	2935	0
100	20250423	164500	234077300	2935	2935	2935	2935	0
101	20250423	164400	234077300	2935	2935	2935	2935	0
102	20250423	164300	234077300	2935	2935	2935	2935	0
103	20250423	164200	234077300	2935	2935	2935	2935	0
104	20250423	164100	234077300	2935	2935	2935	2935	0
105	20250423	164000	234077300	2935	2935	2935	2935	0
106	20250423	163900	234077300	2935	2935	2935	2935	0
107	20250423	163800	234077300	2935	2935	2935	2935	0
108	20250423	163700	234077300	2935	2935	2935	2935	0
109	20250423	163600	234077300	2935	2935	2935	2935	0
110	20250423	163500	234077300	2935	2935	2935	2935	0
111	20250423	163400	234077300	2935	2935	2935	2935	0
112	20250423	163300	234077300	2935	2935	2935	2935	0
113	20250423	163200	234077300	2935	2935	2935	2935	0
114	20250423	163100	234077300	2935	2935	2935	2935	0
115	20250423	163000	234077300	2935	2935	2935	2935	0
116	20250423	162900	234077300	2935	2935	2935	2935	0
117	20250423	162800	234077300	2935	2935	2935	2935	0
118	20250423	162700	234077300	2935	2935	2935	2935	0
119	20250423	162600	234077300	2935	2935	2935	2935	0
120	20250423	162500	234077300	2935	2935	2935	2935	0
121	20250423	162400	234077300	2935	2935	2935	2935	0
122	20250423	162300	234077300	2935	2935	2935	2935	334
123	20250423	162200	234077300	2935	2935	2935	2935	0
124	20250423	162100	234077300	2935	2935	2935	2935	0
125	20250423	162000	234077300	2935	2935	2935	2935	0
126	20250423	161900	234077300	2935	2935	2935	2935	0
127	20250423	161800	234077300	2935	2935	2935	2935	0
128	20250423	161700	234077300	2935	2935	2935	2935	0
129	20250423	161600	234077300	2935	2935	2935	2935	0
130	20250423	161500	234077300	2935	2935	2935	2935	0
131	20250423	161400	234077300	2935	2935	2935	2935	0
132	20250423	161300	234077300	2935	2935	2935	2935	0
133	20250423	161200	234077300	2935	2935	2935	2935	0
134	20250423	161100	234077300	2935	2935	2935	2935	0
135	20250423	161000	234077300	2935	2935	2935	2935	0
136	20250423	160900	234077300	2935	2935	2935	2935	0
137	20250423	160800	234077300	2935	2935	2935	2935	0
138	20250423	160700	234077300	2935	2935	2935	2935	0
139	20250423	160600	234077300	2935	2935	2935	2935	0
140	20250423	160500	234077300	2935	2935	2935	2935	0
141	20250423	160400	234077300	2935	2935	2935	2935	0
142	20250423	160300	234077300	2935	2935	2935	2935	0
143	20250423	160200	234077300	2935	2935	2935	2935	0
144	20250423	160100	234077300	2935	2935	2935	2935	0
145	20250423	160000	234077300	2935	2935	2935	2935	0
146	20250423	155900	234077300	2935	2935	2935	2935	0
147	20250423	155800	234077300	2935	2935	2935	2935	0
148	20250423	155700	234077300	2935	2935	2935	2935	0
149	20250423	155600	234077300	2935	2935	2935	2935	0
150	20250423	155500	234077300	2935	2935	2935	2935	0
151	20250423	155400	234077300	2935	2935	2935	2935	0
152	20250423	155300	234077300	2935	2935	2935	2935	334
153	20250423	155200	234077300	2935	2935	2935	2935	0
154	20250423	155100	234077300	2935	2935	2935	2935	0
155	20250423	155000	234077300	2935	2935	2935	2935	0
156	20250423	154900	234077300	2935	2935	2935	2935	0
157	20250423	154800	234077300	2935	2935	2935	2935	0
158	20250423	154700	234077300	2935	2935	2935	2935	0
159	20250423	154600	234077300	2935	2935	2935	2935	0
160	20250423	154500	234077300	2935	2935	2935	2935	0
161	20250423	154400	234077300	2935	2935	2935	2935	0
162	20250423	154300	234077300	2935	2935	2935	2935	0
163	20250423	154200	234077300	2935	2935	2935	2935	0
164	20250423	154100	234077300	2935	2935	2935	2935	0
165	20250423	154000	234077300	2935	2935	2935	2935	0
166	20250423	153900	234077300	2935	2935	2935	2935	0
167	20250423	153800	234077300	2935	2935	2935	2935	0
168	20250423	153700	234077300	2935	2935	2935	2935	0
169	20250423	153600	234077300	2935	2935	2935	2935	0
170	20250423	153500	234077300	2935	2935	2935	2935	0
171	20250423	153400	234077300	2935	2935	2935	2935	0
172	20250423	153300	234077300	2935	2935	2935	2935	0
173	20250423	153200	234077300	2935	2935	2935	2935	0
174	20250423	153100	234077300	2935	2935	2935	2935	0
175	20250423	153000	234077300	2935	2935	2935	2935	334
176	20250423	152900	233097010	2940	2940	2940	2940	0
177	20250423	152800	233097010	2940	2940	2940	2940	0
178	20250423	152700	233097010	2940	2940	2940	2940	0
179	20250423	152600	233097010	2940	2940	2940	2940	0
180	20250423	152500	233097010	2940	2940	2940	2940	0
181	20250423	152400	233097010	2940	2940	2940	2940	0
182	20250423	152300	233097010	2940	2940	2940	2940	0
183	20250423	152200	233097010	2940	2940	2940	2940	0
184	20250423	152100	233097010	2940	2940	2940	2940	0
185	20250423	152000	233097010	2940	2940	2940	2940	0
186	20250423	151900	233097010	2940	2935	2940	2935	371
187	20250423	151800	232007850	2935	2937	2937	2935	9
188	20250423	151700	231981425	2940	2940	2940	2940	0
189	20250423	151600	231981425	2940	2940	2940	2940	0
190	20250423	151500	231981425	2940	2940	2940	2940	1
191	20250423	151400	231978485	2945	2945	2945	2945	2
192	20250423	151300	231972595	2930	2930	2930	2930	0
193	20250423	151200	231972595	2930	2930	2930	2930	0
194	20250423	151100	231972595	2930	2930	2930	2930	0
195	20250423	151000	231972595	2930	2930	2930	2930	0
196	20250423	150900	231972595	2930	2940	2945	2930	117
197	20250423	150800	231628410	2945	2945	2945	2945	0
198	20250423	150700	231628410	2945	2945	2945	2945	100
199	20250423	150600	231333910	2945	2945	2945	2945	0
200	20250423	150500	231333910	2945	2945	2945	2945	0
201	20250423	150400	231333910	2945	2945	2945	2945	0
202	20250423	150300	231333910	2945	2940	2945	2940	340
203	20250423	150200	230332765	2940	2940	2940	2940	0
204	20250423	150100	230332765	2940	2940	2940	2940	0
205	20250423	150000	230332765	2940	2940	2940	2940	0
206	20250423	145900	230332765	2940	2940	2940	2940	0
207	20250423	145800	230332765	2940	2940	2940	2935	94
208	20250423	145700	230056510	2940	2940	2940	2940	5
209	20250423	145600	230041810	2940	2940	2940	2940	70
210	20250423	145500	229836010	2940	2940	2940	2940	12
211	20250423	145400	229800730	2940	2940	2940	2940	0
212	20250423	145300	229800730	2940	2935	2940	2930	202
213	20250423	145200	229208835	2940	2940	2940	2940	0
214	20250423	145100	229208835	2940	2940	2940	2940	5
215	20250423	145000	229194135	2940	2940	2940	2940	500
216	20250423	144900	227724135	2935	2935	2935	2935	0
217	20250423	144800	227724135	2935	2935	2935	2935	10
218	20250423	144700	227694785	2935	2935	2935	2935	0
219	20250423	144600	227694785	2935	2935	2935	2935	0
220	20250423	144500	227694785	2935	2935	2935	2935	30
221	20250423	144400	227606735	2940	2940	2940	2940	1
222	20250423	144300	227603795	2940	2940	2940	2940	22
223	20250423	144200	227539115	2940	2940	2940	2940	21
224	20250423	144100	227477375	2940	2935	2940	2935	4
225	20250423	144000	227465625	2935	2935	2935	2935	0
226	20250423	143900	227465625	2935	2935	2935	2935	0
227	20250423	143800	227465625	2935	2935	2935	2935	192
228	20250423	143700	226902105	2940	2940	2940	2940	0
229	20250423	143600	226902105	2940	2940	2940	2940	0
230	20250423	143500	226902105	2940	2935	2940	2935	5
231	20250423	143400	226887425	2935	2935	2935	2935	0
232	20250423	143300	226887425	2935	2935	2935	2935	0
233	20250423	143200	226887425	2935	2935	2935	2935	0
234	20250423	143100	226887425	2935	2935	2935	2935	68
235	20250423	143000	226687845	2940	2940	2940	2940	2
236	20250423	142900	226681965	2935	2935	2935	2935	0
237	20250423	142800	226681965	2935	2935	2935	2935	0
238	20250423	142700	226681965	2935	2935	2935	2935	8
239	20250423	142600	226658485	2935	2935	2935	2935	0
240	20250423	142500	226658485	2935	2935	2935	2935	0
241	20250423	142400	226658485	2935	2935	2935	2935	0
242	20250423	142300	226658485	2935	2935	2935	2935	1158
243	20250423	142200	223259755	2940	2940	2940	2940	0
244	20250423	142100	223259755	2940	2940	2940	2940	0
245	20250423	142000	223259755	2940	2940	2940	2940	0
246	20250423	141900	223259755	2940	2940	2940	2940	0
247	20250423	141800	223259755	2940	2940	2940	2940	0
248	20250423	141700	223259755	2940	2940	2940	2940	0
249	20250423	141600	223259755	2940	2940	2940	2940	0
250	20250423	141500	223259755	2940	2940	2940	2940	0
251	20250423	141400	223259755	2940	2940	2940	2940	0
252	20250423	141300	223259755	2940	2940	2940	2940	0
253	20250423	141200	223259755	2940	2940	2940	2940	21
254	20250423	141100	223198015	2940	2940	2940	2940	0
255	20250423	141000	223198015	2940	2940	2940	2940	2
256	20250423	140900	223192135	2940	2940	2940	2940	14
257	20250423	140800	223150975	2935	2935	2935	2935	0
258	20250423	140700	223150975	2935	2935	2935	2935	0
259	20250423	140600	223150975	2935	2935	2935	2935	0
260	20250423	140500	223150975	2935	2935	2935	2935	100
261	20250423	140400	222857475	2935	2935	2935	2935	30
262	20250423	140300	222769425	2935	2940	2940	2935	125
263	20250423	140200	222402540	2940	2940	2940	2940	0
264	20250423	140100	222402540	2940	2940	2940	2940	0
265	20250423	140000	222402540	2940	2940	2940	2940	0
266	20250423	135900	222402540	2940	2940	2940	2940	116
267	20250423	135800	222061500	2940	2940	2940	2940	84
268	20250423	135700	221814540	2940	2940	2940	2940	143
269	20250423	135600	221394120	2940	2945	2945	2940	363
270	20250423	135500	220326875	2950	2950	2950	2950	0
271	20250423	135400	220326875	2950	2950	2950	2950	2
272	20250423	135300	220320975	2940	2940	2940	2940	0
273	20250423	135200	220320975	2940	2940	2940	2940	0
274	20250423	135100	220320975	2940	2940	2940	2940	3
275	20250423	135000	220312155	2940	2940	2940	2940	50
276	20250423	134900	220165155	2940	2940	2940	2940	0
277	20250423	134800	220165155	2940	2940	2940	2940	0
278	20250423	134700	220165155	2940	2940	2940	2940	0
279	20250423	134600	220165155	2940	2940	2940	2940	0
280	20250423	134500	220165155	2940	2945	2950	2940	2208
281	20250423	134400	213658040	2945	2945	2945	2945	0
282	20250423	134300	213658040	2945	2945	2945	2945	1
283	20250423	134200	213655095	2940	2940	2940	2940	0
284	20250423	134100	213655095	2940	2940	2940	2940	0
285	20250423	134000	213655095	2940	2940	2940	2940	0
286	20250423	133900	213655095	2940	2940	2940	2940	0
287	20250423	133800	213655095	2940	2940	2940	2940	0
288	20250423	133700	213655095	2940	2940	2940	2940	0
289	20250423	133600	213655095	2940	2940	2940	2940	300
290	20250423	133500	212773095	2940	2940	2940	2940	0
291	20250423	133400	212773095	2940	2940	2940	2940	0
292	20250423	133300	212773095	2940	2940	2940	2940	0
293	20250423	133200	212773095	2940	2940	2940	2940	0
294	20250423	133100	212773095	2940	2940	2940	2940	251
295	20250423	133000	212035155	2945	2945	2945	2945	0
296	20250423	132900	212035155	2945	2945	2945	2945	0
297	20250423	132800	212035155	2945	2945	2945	2945	0
298	20250423	132700	212035155	2945	2945	2945	2945	0
299	20250423	132600	212035155	2945	2945	2945	2945	0
300	20250423	132500	212035155	2945	2945	2945	2945	0
301	20250423	132400	212035155	2945	2945	2945	2945	2
302	20250423	132300	212029265	2940	2940	2940	2940	0
303	20250423	132200	212029265	2940	2940	2940	2940	0
304	20250423	132100	212029265	2940	2940	2940	2940	0
305	20250423	132000	212029265	2940	2940	2940	2940	0
306	20250423	131900	212029265	2940	2940	2940	2940	0
307	20250423	131800	212029265	2940	2940	2940	2940	60
308	20250423	131700	211852865	2945	2945	2945	2945	0
309	20250423	131600	211852865	2945	2945	2945	2945	184
310	20250423	131500	211310985	2945	2945	2945	2945	20
311	20250423	131400	211252085	2940	2940	2940	2940	0
312	20250423	131300	211252085	2940	2940	2940	2940	2
313	20250423	131200	211246205	2945	2945	2945	2945	0
314	20250423	131100	211246205	2945	2940	2945	2940	170
315	20250423	131000	210745715	2935	2935	2935	2935	0
316	20250423	130900	210745715	2935	2935	2935	2935	0
317	20250423	130800	210745715	2935	2935	2935	2935	0
318	20250423	130700	210745715	2935	2935	2935	2935	0
319	20250423	130600	210745715	2935	2935	2935	2935	0
320	20250423	130500	210745715	2935	2940	2940	2935	103
321	20250423	130400	210442975	2945	2945	2945	2945	0
322	20250423	130300	210442975	2945	2945	2945	2945	0
323	20250423	130200	210442975	2945	2945	2945	2945	0
324	20250423	130100	210442975	2945	2945	2945	2945	19
325	20250423	130000	210387020	2940	2940	2940	2940	0
326	20250423	125900	210387020	2940	2940	2940	2940	0
327	20250423	125800	210387020	2940	2945	2945	2940	88
328	20250423	125700	210128180	2945	2945	2945	2945	0
329	20250423	125600	210128180	2945	2950	2950	2945	84
330	20250423	125500	209880550	2950	2950	2950	2950	17
331	20250423	125400	209830400	2945	2945	2945	2945	0
332	20250423	125300	209830400	2945	2945	2945	2945	0
333	20250423	125200	209830400	2945	2945	2945	2945	0
334	20250423	125100	209830400	2945	2945	2945	2945	0
335	20250423	125000	209830400	2945	2945	2945	2945	0
336	20250423	124900	209830400	2945	2945	2945	2945	0
337	20250423	124800	209830400	2945	2945	2945	2945	0
338	20250423	124700	209830400	2945	2945	2945	2945	0
339	20250423	124600	209830400	2945	2945	2945	2945	0
340	20250423	124500	209830400	2945	2945	2945	2945	0
341	20250423	124400	209830400	2945	2945	2945	2945	0
342	20250423	124300	209830400	2945	2945	2945	2945	0
343	20250423	124200	209830400	2945	2945	2945	2945	0
344	20250423	124100	209830400	2945	2945	2945	2945	0
345	20250423	124000	209830400	2945	2945	2945	2945	2
346	20250423	123900	209824510	2945	2945	2945	2945	0
347	20250423	123800	209824510	2945	2945	2945	2945	0
348	20250423	123700	209824510	2945	2945	2945	2945	50
349	20250423	123600	209677260	2945	2945	2945	2945	0
350	20250423	123500	209677260	2945	2945	2945	2945	110
351	20250423	123400	209353310	2945	2945	2945	2945	39
352	20250423	123300	209238455	2955	2955	2955	2955	564
353	20250423	123200	207571835	2965	2920	2965	2920	3388
354	20250423	123100	197589905	2920	2920	2920	2920	0
355	20250423	123000	197589905	2920	2920	2920	2920	10
356	20250423	122900	197560705	2930	2955	2955	2930	5054
357	20250423	122800	182747870	2955	2940	2955	2940	100
358	20250423	122700	182453560	2940	2940	2940	2940	20
359	20250423	122600	182394760	2940	2940	2940	2940	0
360	20250423	122500	182394760	2940	2940	2940	2940	0
361	20250423	122400	182394760	2940	2940	2940	2940	0
362	20250423	122300	182394760	2940	2940	2940	2940	108
363	20250423	122200	182077240	2940	2940	2940	2940	0
364	20250423	122100	182077240	2940	2940	2940	2940	0
365	20250423	122000	182077240	2940	2940	2940	2940	0
366	20250423	121900	182077240	2940	2940	2940	2940	29
367	20250423	121800	181991980	2935	2935	2935	2935	0
368	20250423	121700	181991980	2935	2935	2935	2935	0
369	20250423	121600	181991980	2935	2935	2935	2935	50
370	20250423	121500	181845230	2935	2945	2945	2935	41
371	20250423	121400	181724885	2945	2915	2945	2915	5905
372	20250423	121300	164452225	2915	2915	2915	2915	0
373	20250423	121200	164452225	2915	2915	2915	2915	1
374	20250423	121100	164449310	2915	2915	2915	2915	40
375	20250423	121000	164332710	2910	2910	2910	2910	20
376	20250423	120900	164274510	2910	2910	2910	2910	0
377	20250423	120800	164274510	2910	2910	2910	2910	2
378	20250423	120700	164268690	2915	2915	2915	2915	10
379	20250423	120600	164239540	2915	2915	2915	2915	0
380	20250423	120500	164239540	2915	2915	2915	2915	0
381	20250423	120400	164239540	2915	2915	2915	2915	0
382	20250423	120300	164239540	2915	2915	2915	2915	0
383	20250423	120200	164239540	2915	2915	2915	2915	0
384	20250423	120100	164239540	2915	2915	2915	2915	0
385	20250423	120000	164239540	2915	2915	2915	2915	0
386	20250423	115900	164239540	2915	2915	2915	2915	0
387	20250423	115800	164239540	2915	2915	2915	2915	0
388	20250423	115700	164239540	2915	2915	2915	2915	0
389	20250423	115600	164239540	2915	2915	2915	2915	0
390	20250423	115500	164239540	2915	2915	2915	2915	0
391	20250423	115400	164239540	2915	2915	2915	2915	0
392	20250423	115300	164239540	2915	2915	2915	2915	1
393	20250423	115200	164236625	2920	2910	2920	2910	121
394	20250423	115100	163884505	2920	2920	2920	2920	1
395	20250423	115000	163881585	2920	2920	2920	2920	0
396	20250423	114900	163881585	2920	2920	2920	2920	0
397	20250423	114800	163881585	2920	2920	2920	2920	0
398	20250423	114700	163881585	2920	2920	2920	2920	38
399	20250423	114600	163770625	2915	2910	2915	2910	839
400	20250423	114500	161325335	2920	2915	2920	2910	125
401	20250423	114400	160961285	2915	2915	2915	2915	4
402	20250423	114300	160949625	2915	2915	2915	2915	0
403	20250423	114200	160949625	2915	2915	2915	2915	0
404	20250423	114100	160949625	2915	2915	2915	2905	2523
405	20250423	114000	153615805	2920	2920	2920	2920	582
406	20250423	113900	151916365	2910	2915	2915	2910	701
407	20250423	113800	149873865	2915	2915	2915	2915	0
408	20250423	113700	149873865	2915	2915	2915	2915	0
409	20250423	113600	149873865	2915	2915	2915	2915	24
410	20250423	113500	149803905	2915	2915	2915	2915	1
411	20250423	113400	149800990	2905	2915	2915	2905	1874
412	20250423	113300	144339985	2920	2920	2920	2920	0
413	20250423	113200	144339985	2920	2920	2920	2920	0
414	20250423	113100	144339985	2920	2920	2920	2920	0
415	20250423	113000	144339985	2920	2920	2920	2920	0
416	20250423	112900	144339985	2920	2920	2920	2920	0
417	20250423	112800	144339985	2920	2920	2920	2920	79
418	20250423	112700	144109305	2920	2920	2920	2920	0
419	20250423	112600	144109305	2920	2920	2920	2920	0
420	20250423	112500	144109305	2920	2920	2920	2920	5
421	20250423	112400	144094705	2920	2920	2920	2920	5
422	20250423	112300	144080105	2920	2920	2920	2920	34
423	20250423	112200	143980825	2920	2920	2920	2920	20
424	20250423	112100	143922425	2920	2920	2920	2920	31
425	20250423	112000	143831905	2920	2920	2920	2920	79
426	20250423	111900	143601225	2915	2915	2915	2915	11
427	20250423	111800	143569160	2920	2920	2920	2920	0
428	20250423	111700	143569160	2920	2920	2920	2920	0
429	20250423	111600	143569160	2920	2920	2920	2920	232
430	20250423	111500	142891720	2925	2925	2925	2925	0
431	20250423	111400	142891720	2925	2925	2925	2925	0
432	20250423	111300	142891720	2925	2925	2925	2925	7
433	20250423	111200	142871245	2925	2925	2925	2925	0
434	20250423	111100	142871245	2925	2925	2925	2925	0
435	20250423	111000	142871245	2925	2925	2925	2925	39
436	20250423	110900	142757170	2925	2925	2925	2925	2
437	20250423	110800	142751320	2925	2925	2925	2925	0
438	20250423	110700	142751320	2925	2925	2925	2925	88
439	20250423	110600	142493920	2925	2925	2925	2925	0
440	20250423	110500	142493920	2925	2925	2925	2925	0
441	20250423	110400	142493920	2925	2925	2925	2925	0
442	20250423	110300	142493920	2925	2925	2925	2925	34
443	20250423	110200	142394470	2925	2925	2925	2925	0
444	20250423	110100	142394470	2925	2925	2925	2925	5
445	20250423	110000	142379845	2925	2925	2925	2925	0
446	20250423	105900	142379845	2925	2925	2925	2925	0
447	20250423	105800	142379845	2925	2925	2925	2925	0
448	20250423	105700	142379845	2925	2925	2925	2925	200
449	20250423	105600	141794845	2925	2925	2925	2925	0
450	20250423	105500	141794845	2925	2925	2925	2925	138
451	20250423	105400	141391195	2925	2925	2925	2925	0
452	20250423	105300	141391195	2925	2925	2925	2925	0
453	20250423	105200	141391195	2925	2925	2925	2925	0
454	20250423	105100	141391195	2925	2925	2925	2925	13
455	20250423	105000	141353170	2925	2925	2925	2925	0
456	20250423	104900	141353170	2925	2925	2925	2925	0
457	20250423	104800	141353170	2925	2925	2925	2925	0
458	20250423	104700	141353170	2925	2925	2925	2925	10
459	20250423	104600	141323920	2930	2925	2930	2925	50
460	20250423	104500	141177615	2915	2915	2915	2915	0
461	20250423	104400	141177615	2915	2915	2915	2915	47
462	20250423	104300	141040610	2925	2915	2925	2915	560
463	20250423	104200	139407610	2915	2915	2915	2915	0
464	20250423	104100	139407610	2915	2915	2915	2915	0
465	20250423	104000	139407610	2915	2915	2915	2915	150
466	20250423	103900	138970360	2915	2925	2925	2915	886
467	20250423	103800	136382570	2925	2925	2925	2925	0
468	20250423	103700	136382570	2925	2925	2925	2925	0
469	20250423	103600	136382570	2925	2925	2925	2925	0
470	20250423	103500	136382570	2925	2925	2925	2925	7
471	20250423	103400	136362095	2920	2920	2920	2920	704
472	20250423	103300	134306415	2930	2930	2930	2930	2
473	20250423	103200	134300555	2930	2925	2930	2925	129
474	20250423	103100	133922980	2925	2920	2925	2920	246
475	20250423	103000	133203485	2925	2940	2940	2925	3049
476	20250423	102900	124253835	2950	2950	2950	2950	0
477	20250423	102800	124253835	2950	2950	2950	2950	0
478	20250423	102700	124253835	2950	2950	2950	2950	0
479	20250423	102600	124253835	2950	2950	2950	2940	899
480	20250423	102500	121604205	2955	2955	2955	2955	258
481	20250423	102400	120841815	2955	2955	2955	2955	0
482	20250423	102300	120841815	2955	2955	2955	2955	79
483	20250423	102200	120608370	2955	2955	2955	2955	0
484	20250423	102100	120608370	2955	2955	2955	2955	60
485	20250423	102000	120431070	2955	2955	2955	2955	0
486	20250423	101900	120431070	2955	2955	2955	2955	0
487	20250423	101800	120431070	2955	2955	2955	2955	0
488	20250423	101700	120431070	2955	2955	2955	2955	0
489	20250423	101600	120431070	2955	2955	2955	2955	121
490	20250423	101500	120073515	2955	2955	2955	2955	0
491	20250423	101400	120073515	2955	2955	2955	2955	3
492	20250423	101300	120064650	2950	2950	2950	2950	35
493	20250423	101200	119961400	2950	2950	2950	2950	6
494	20250423	101100	119943700	2950	2950	2950	2950	1
495	20250423	101000	119940750	2945	2945	2945	2945	0
496	20250423	100900	119940750	2945	2945	2945	2945	29
497	20250423	100800	119855345	2945	2945	2945	2945	352
498	20250423	100700	118818705	2945	2945	2945	2945	16
499	20250423	100600	118771585	2945	2940	2945	2940	134
500	20250423	100500	118377370	2945	2950	2950	2945	600
501	20250423	100400	116609865	2955	2950	2955	2950	500
502	20250423	100300	115132375	2955	2955	2955	2955	63
503	20250423	100200	114946210	2950	2950	2950	2950	1
504	20250423	100100	114943260	2950	2950	2950	2950	0
505	20250423	100000	114943260	2950	2950	2950	2950	0
506	20250423	095900	114943260	2950	2950	2950	2950	0
507	20250423	095800	114943260	2950	2950	2950	2950	0
508	20250423	095700	114943260	2950	2950	2950	2950	181
509	20250423	095600	114409310	2950	2950	2950	2950	97
510	20250423	095500	114123160	2955	2955	2955	2955	0
511	20250423	095400	114123160	2955	2950	2955	2950	143
512	20250423	095300	113701305	2950	2950	2950	2940	1177
513	20250423	095200	110235155	2955	2955	2955	2955	0
514	20250423	095100	110235155	2955	2945	2955	2945	109
515	20250423	095000	109914065	2950	2950	2950	2950	176
516	20250423	094900	109394865	2965	2960	2965	2960	330
517	20250423	094800	108417915	2955	2960	2960	2955	577
518	20250423	094700	106712815	2960	2965	2965	2960	2415
519	20250423	094600	99554005	2965	2965	2965	2965	0
520	20250423	094500	99554005	2965	2965	2965	2965	0
521	20250423	094400	99554005	2965	2965	2975	2965	122
522	20250423	094300	99191640	2970	2970	2970	2970	5
523	20250423	094200	99176790	2970	2975	2975	2970	21
524	20250423	094100	99114320	2970	2970	2970	2970	21
525	20250423	094000	99051950	2970	2970	2970	2970	0
526	20250423	093900	99051950	2970	2965	2970	2965	83
527	20250423	093800	98805445	2965	2965	2965	2965	18
528	20250423	093700	98752075	2965	2965	2970	2965	17
529	20250423	093600	98701665	2965	2965	2965	2965	5
530	20250423	093500	98686840	2965	2965	2965	2965	1
531	20250423	093400	98683875	2965	2970	2970	2965	31
532	20250423	093300	98591850	2965	2965	2965	2965	22
533	20250423	093200	98526620	2965	2965	2965	2965	44
534	20250423	093100	98396160	2965	2965	2965	2965	10
535	20250423	093000	98366510	2965	2970	2975	2965	6
536	20250423	092900	98348675	2970	2980	2980	2960	1440
537	20250423	092800	94072830	2980	2980	2980	2980	100
538	20250423	092700	93774830	2980	2970	2980	2970	134
539	20250423	092600	93375850	2980	2980	2980	2980	0
540	20250423	092500	93375850	2980	2980	2980	2980	1495
541	20250423	092400	88920750	2985	2985	2985	2980	177
542	20250423	092300	88392440	2995	2980	3000	2980	622
543	20250423	092200	86530370	2980	3000	3000	2970	5440
544	20250423	092100	70319345	3000	3000	3005	3000	3825
545	20250423	092000	58838525	3000	2985	3000	2985	1312
546	20250423	091900	54904900	2985	2985	3000	2980	5348
547	20250423	091800	38881415	2985	2970	2990	2970	5096
548	20250423	091700	23679435	2970	2975	2975	2970	709
549	20250423	091600	21572705	2980	2975	2980	2975	1353
550	20250423	091500	17542850	2970	2975	2975	2970	701
551	20250423	091400	15459130	2975	2960	2975	2960	761
552	20250423	091300	13200210	2960	2960	2960	2960	211
553	20250423	091200	12575650	2960	2965	2965	2960	503
554	20250423	091100	11085755	2955	2955	2960	2955	199
555	20250423	091000	10497190	2955	2950	2960	2950	328
556	20250423	090900	9527025	2950	2955	2955	2950	140
557	20250423	090800	9113975	2950	2945	2950	2945	211
558	20250423	090700	8492525	2950	2950	2950	2950	25
559	20250423	090600	8418775	2950	2950	2950	2950	816
560	20250423	090500	6011575	2955	2950	2955	2950	4
561	20250423	090400	5999760	2945	2945	2945	2945	924
562	20250423	090300	3278580	2940	2955	2955	2940	369
563	20250423	090200	2190450	2955	2960	2960	2955	301
564	20250423	090100	1299495	2960	2955	2960	2940	306
565	20250423	090000	394140	2950	2930	2950	2930	134