KissMeData/002140/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	182100	336565976	2935	2935	2935	2935	4378
3	20250423	182000	336565976	2935	2935	2935	2935	0
4	20250423	181900	336565976	2935	2935	2935	2935	0
5	20250423	181800	336565976	2935	2935	2935	2935	0
6	20250423	181700	336565976	2935	2935	2935	2935	0
7	20250423	181600	336565976	2935	2935	2935	2935	0
8	20250423	181500	336565976	2935	2935	2935	2935	0
9	20250423	181400	336565976	2935	2935	2935	2935	0
10	20250423	181300	336565976	2935	2935	2935	2935	0
11	20250423	181200	336565976	2935	2935	2935	2935	0
12	20250423	181100	336565976	2935	2935	2935	2935	0
13	20250423	181000	336565976	2935	2935	2935	2935	0
14	20250423	180900	336565976	2935	2935	2935	2935	0
15	20250423	180800	336565976	2935	2935	2935	2935	0
16	20250423	180700	336565976	2935	2935	2935	2935	0
17	20250423	180600	336565976	2935	2935	2935	2935	0
18	20250423	180500	336565976	2935	2935	2935	2935	0
19	20250423	180400	336565976	2935	2935	2935	2935	0
20	20250423	180300	336565976	2935	2935	2935	2935	0
21	20250423	180200	336565976	2935	2935	2935	2935	0
22	20250423	180100	336565976	2935	2935	2935	2935	0
23	20250423	180000	336565976	2935	2935	2935	2935	0
24	20250423	175900	336565976	2935	2935	2935	2935	0
25	20250423	175800	336565976	2935	2935	2935	2935	0
26	20250423	175700	336565976	2935	2935	2935	2935	0
27	20250423	175600	336565976	2935	2935	2935	2935	0
28	20250423	175500	336565976	2935	2935	2935	2935	0
29	20250423	175400	336565976	2935	2935	2935	2935	0
30	20250423	175300	336565976	2935	2935	2935	2935	0
31	20250423	175200	336565976	2935	2935	2935	2935	0
32	20250423	175100	336565976	2935	2935	2935	2935	4378
33	20250423	175000	336565976	2935	2935	2935	2935	0
34	20250423	174900	336565976	2935	2935	2935	2935	0
35	20250423	174800	336565976	2935	2935	2935	2935	0
36	20250423	174700	336565976	2935	2935	2935	2935	0
37	20250423	174600	336565976	2935	2935	2935	2935	0
38	20250423	174500	336565976	2935	2935	2935	2935	0
39	20250423	174400	336565976	2935	2935	2935	2935	0
40	20250423	174300	336565976	2935	2935	2935	2935	0
41	20250423	174200	336565976	2935	2935	2935	2935	0
42	20250423	174100	336565976	2935	2935	2935	2935	0
43	20250423	174000	336565976	2935	2935	2935	2935	0
44	20250423	173900	336565976	2935	2935	2935	2935	0
45	20250423	173800	336565976	2935	2935	2935	2935	0
46	20250423	173700	336565976	2935	2935	2935	2935	0
47	20250423	173600	336565976	2935	2935	2935	2935	0
48	20250423	173500	336565976	2935	2935	2935	2935	0
49	20250423	173400	336565976	2935	2935	2935	2935	0
50	20250423	173300	336565976	2935	2935	2935	2935	0
51	20250423	173200	336565976	2935	2935	2935	2935	0
52	20250423	173100	336565976	2935	2935	2935	2935	0
53	20250423	173000	336565976	2935	2935	2935	2935	0
54	20250423	172900	336565976	2935	2935	2935	2935	0
55	20250423	172800	336565976	2935	2935	2935	2935	0
56	20250423	172700	336565976	2935	2935	2935	2935	0
57	20250423	172600	336565976	2935	2935	2935	2935	0
58	20250423	172500	336565976	2935	2935	2935	2935	0
59	20250423	172400	336565976	2935	2935	2935	2935	0
60	20250423	172300	336565976	2935	2935	2935	2935	0
61	20250423	172200	336565976	2935	2935	2935	2935	0
62	20250423	172100	336565976	2935	2935	2935	2935	4378
63	20250423	172000	336565976	2935	2935	2935	2935	0
64	20250423	171900	336565976	2935	2935	2935	2935	0
65	20250423	171800	336565976	2935	2935	2935	2935	0
66	20250423	171700	336565976	2935	2935	2935	2935	0
67	20250423	171600	336565976	2935	2935	2935	2935	0
68	20250423	171500	336565976	2935	2935	2935	2935	0
69	20250423	171400	336565976	2935	2935	2935	2935	0
70	20250423	171300	336565976	2935	2935	2935	2935	0
71	20250423	171200	336565976	2935	2935	2935	2935	0
72	20250423	171100	336565976	2935	2935	2935	2935	0
73	20250423	171000	336565976	2935	2935	2935	2935	0
74	20250423	170900	336565976	2935	2935	2935	2935	0
75	20250423	170800	336565976	2935	2935	2935	2935	0
76	20250423	170700	336565976	2935	2935	2935	2935	0
77	20250423	170600	336565976	2935	2935	2935	2935	0
78	20250423	170500	336565976	2935	2935	2935	2935	0
79	20250423	170400	336565976	2935	2935	2935	2935	0
80	20250423	170300	336565976	2935	2935	2935	2935	0
81	20250423	170200	336565976	2935	2935	2935	2935	0
82	20250423	170100	336565976	2935	2935	2935	2935	0
83	20250423	170000	336565976	2935	2935	2935	2935	0
84	20250423	165900	336565976	2935	2935	2935	2935	0
85	20250423	165800	336565976	2935	2935	2935	2935	0
86	20250423	165700	336565976	2935	2935	2935	2935	0
87	20250423	165600	336565976	2935	2935	2935	2935	0
88	20250423	165500	336565976	2935	2935	2935	2935	0
89	20250423	165400	336565976	2935	2935	2935	2935	0
90	20250423	165300	336565976	2935	2935	2935	2935	0
91	20250423	165200	336565976	2935	2935	2935	2935	0
92	20250423	165100	336565976	2935	2935	2935	2935	4378
93	20250423	165000	336565976	2935	2935	2935	2935	0
94	20250423	164900	336565976	2935	2935	2935	2935	0
95	20250423	164800	336565976	2935	2935	2935	2935	0
96	20250423	164700	336565976	2935	2935	2935	2935	0
97	20250423	164600	336565976	2935	2935	2935	2935	0
98	20250423	164500	336565976	2935	2935	2935	2935	0
99	20250423	164400	336565976	2935	2935	2935	2935	0
100	20250423	164300	336565976	2935	2935	2935	2935	0
101	20250423	164200	336565976	2935	2935	2935	2935	0
102	20250423	164100	336565976	2935	2935	2935	2935	0
103	20250423	164000	336565976	2935	2935	2935	2935	0
104	20250423	163900	336565976	2935	2935	2935	2935	0
105	20250423	163800	336565976	2935	2935	2935	2935	0
106	20250423	163700	336565976	2935	2935	2935	2935	0
107	20250423	163600	336565976	2935	2935	2935	2935	0
108	20250423	163500	336565976	2935	2935	2935	2935	0
109	20250423	163400	336565976	2935	2935	2935	2935	0
110	20250423	163300	336565976	2935	2935	2935	2935	0
111	20250423	163200	336565976	2935	2935	2935	2935	0
112	20250423	163100	336565976	2935	2935	2935	2935	0
113	20250423	163000	336565976	2935	2935	2935	2935	0
114	20250423	162900	336565976	2935	2935	2935	2935	0
115	20250423	162800	336565976	2935	2935	2935	2935	0
116	20250423	162700	336565976	2935	2935	2935	2935	0
117	20250423	162600	336565976	2935	2935	2935	2935	0
118	20250423	162500	336565976	2935	2935	2935	2935	0
119	20250423	162400	336565976	2935	2935	2935	2935	0
120	20250423	162300	336565976	2935	2935	2935	2935	0
121	20250423	162200	336565976	2935	2935	2935	2935	0
122	20250423	162100	336565976	2935	2935	2935	2935	4378
123	20250423	162000	336565976	2935	2935	2935	2935	0
124	20250423	161900	336565976	2935	2935	2935	2935	0
125	20250423	161800	336565976	2935	2935	2935	2935	0
126	20250423	161700	336565976	2935	2935	2935	2935	0
127	20250423	161600	336565976	2935	2935	2935	2935	0
128	20250423	161500	336565976	2935	2935	2935	2935	0
129	20250423	161400	336565976	2935	2935	2935	2935	0
130	20250423	161300	336565976	2935	2935	2935	2935	0
131	20250423	161200	336565976	2935	2935	2935	2935	0
132	20250423	161100	336565976	2935	2935	2935	2935	0
133	20250423	161000	336565976	2935	2935	2935	2935	0
134	20250423	160900	336565976	2935	2935	2935	2935	0
135	20250423	160800	336565976	2935	2935	2935	2935	0
136	20250423	160700	336565976	2935	2935	2935	2935	0
137	20250423	160600	336565976	2935	2935	2935	2935	0
138	20250423	160500	336565976	2935	2935	2935	2935	0
139	20250423	160400	336565976	2935	2935	2935	2935	0
140	20250423	160300	336565976	2935	2935	2935	2935	0
141	20250423	160200	336565976	2935	2935	2935	2935	0
142	20250423	160100	336565976	2935	2935	2935	2935	0
143	20250423	160000	336565976	2935	2935	2935	2935	0
144	20250423	155900	336565976	2935	2935	2935	2935	0
145	20250423	155800	336565976	2935	2935	2935	2935	0
146	20250423	155700	336565976	2935	2935	2935	2935	0
147	20250423	155600	336565976	2935	2935	2935	2935	0
148	20250423	155500	336565976	2935	2935	2935	2935	0
149	20250423	155400	336565976	2935	2935	2935	2935	0
150	20250423	155300	336565976	2935	2935	2935	2935	0
151	20250423	155200	336565976	2935	2935	2935	2935	0
152	20250423	155100	336565976	2935	2935	2935	2935	4378
153	20250423	155000	336565976	2935	2935	2935	2935	0
154	20250423	154900	336565976	2935	2935	2935	2935	0
155	20250423	154800	336565976	2935	2935	2935	2935	0
156	20250423	154700	336565976	2935	2935	2935	2935	0
157	20250423	154600	336565976	2935	2935	2935	2935	0
158	20250423	154500	336565976	2935	2935	2935	2935	0
159	20250423	154400	336565976	2935	2935	2935	2935	0
160	20250423	154300	336565976	2935	2935	2935	2935	0
161	20250423	154200	336565976	2935	2935	2935	2935	0
162	20250423	154100	336565976	2935	2935	2935	2935	0
163	20250423	154000	336565976	2935	2935	2935	2935	0
164	20250423	153900	336565976	2935	2935	2935	2935	0
165	20250423	153800	336565976	2935	2935	2935	2935	0
166	20250423	153700	336565976	2935	2935	2935	2935	0
167	20250423	153600	336565976	2935	2935	2935	2935	0
168	20250423	153500	336565976	2935	2935	2935	2935	0
169	20250423	153400	336565976	2935	2935	2935	2935	0
170	20250423	153300	336565976	2935	2935	2935	2935	0
171	20250423	153200	336565976	2935	2935	2935	2935	0
172	20250423	153100	336565976	2935	2935	2935	2935	0
173	20250423	153000	336565976	2935	2935	2935	2935	4378
174	20250423	152900	323716546	2935	2935	2935	2935	0
175	20250423	152800	323716546	2935	2935	2935	2935	0
176	20250423	152700	323716546	2935	2935	2935	2935	0
177	20250423	152600	323716546	2935	2935	2935	2935	0
178	20250423	152500	323716546	2935	2935	2935	2935	0
179	20250423	152400	323716546	2935	2935	2935	2935	0
180	20250423	152300	323716546	2935	2935	2935	2935	0
181	20250423	152200	323716546	2935	2935	2935	2935	0
182	20250423	152100	323716546	2935	2935	2935	2935	0
183	20250423	152000	323716546	2935	2935	2935	2935	0
184	20250423	151900	323716546	2935	2930	2935	2930	1242
185	20250423	151800	320072276	2935	2930	2935	2930	637
186	20250423	151700	318203491	2930	2930	2930	2930	281
187	20250423	151600	317380161	2930	2935	2935	2930	52
188	20250423	151500	317227591	2935	2935	2935	2935	0
189	20250423	151400	317227591	2935	2930	2935	2930	35
190	20250423	151300	317124981	2935	2935	2935	2935	0
191	20250423	151200	317124981	2935	2935	2935	2925	988
192	20250423	151100	314231886	2935	2930	2935	2930	266
193	20250423	151000	313451426	2930	2927	2930	2927	62
194	20250423	150900	313269910	2930	2930	2930	2930	889
195	20250423	150800	310665140	2935	2935	2935	2935	194
196	20250423	150700	310095750	2935	2935	2935	2935	175
197	20250423	150600	309582125	2935	2935	2935	2935	0
198	20250423	150500	309582125	2935	2935	2935	2935	254
199	20250423	150400	308836635	2935	2935	2935	2935	0
200	20250423	150300	308836635	2935	2935	2935	2935	311
201	20250423	150200	307923850	2940	2940	2940	2940	0
202	20250423	150100	307923850	2940	2935	2940	2935	276
203	20250423	150000	307113785	2940	2940	2940	2940	269
204	20250423	145900	306322925	2940	2940	2940	2940	197
205	20250423	145800	305743745	2940	2940	2940	2940	183
206	20250423	145700	305205725	2940	2940	2940	2940	179
207	20250423	145600	304679465	2940	2940	2940	2940	193
208	20250423	145500	304112045	2940	2940	2940	2940	0
209	20250423	145400	304112045	2940	2940	2940	2940	280
210	20250423	145300	303288845	2940	2940	2940	2940	265
211	20250423	145200	302509745	2940	2940	2940	2940	0
212	20250423	145100	302509745	2940	2935	2940	2935	253
213	20250423	145000	301766045	2940	2940	2940	2940	0
214	20250423	144900	301766045	2940	2940	2940	2940	308
215	20250423	144800	300860525	2940	2935	2940	2935	101
216	20250423	144700	300564085	2940	2940	2940	2940	302
217	20250423	144600	299676205	2940	2940	2940	2940	182
218	20250423	144500	299141125	2940	2940	2940	2940	173
219	20250423	144400	298632505	2940	2940	2940	2935	197
220	20250423	144300	298053330	2940	2940	2940	2940	0
221	20250423	144200	298053330	2940	2940	2940	2940	254
222	20250423	144100	297306570	2940	2935	2940	2935	130
223	20250423	144000	296925015	2935	2935	2935	2935	709
224	20250423	143900	294844100	2935	2935	2935	2935	0
225	20250423	143800	294844100	2935	2930	2935	2930	393
226	20250423	143700	293692605	2935	2935	2935	2935	0
227	20250423	143600	293692605	2935	2935	2935	2930	1529
228	20250423	143500	289205490	2935	2935	2935	2935	0
229	20250423	143400	289205490	2935	2935	2935	2935	254
230	20250423	143300	288460000	2935	2925	2935	2925	52
231	20250423	143200	288307890	2935	2935	2935	2935	0
232	20250423	143100	288307890	2935	2935	2935	2935	25
233	20250423	143000	288234515	2935	2925	2935	2925	501
234	20250423	142900	286769080	2935	2935	2935	2935	0
235	20250423	142800	286769080	2935	2935	2935	2935	0
236	20250423	142700	286769080	2935	2935	2935	2935	1
237	20250423	142600	286766145	2935	2935	2935	2935	0
238	20250423	142500	286766145	2935	2935	2935	2935	0
239	20250423	142400	286766145	2935	2935	2935	2935	154
240	20250423	142300	286314155	2935	2935	2935	2935	731
241	20250423	142200	284168670	2935	2935	2935	2935	0
242	20250423	142100	284168670	2935	2935	2935	2935	0
243	20250423	142000	284168670	2935	2925	2935	2925	101
244	20250423	141900	283873235	2935	2935	2935	2935	291
245	20250423	141800	283019150	2935	2935	2935	2935	0
246	20250423	141700	283019150	2935	2935	2935	2930	262
247	20250423	141600	282250240	2935	2935	2935	2935	0
248	20250423	141500	282250240	2935	2935	2935	2935	222
249	20250423	141400	281598670	2935	2935	2935	2935	0
250	20250423	141300	281598670	2935	2935	2935	2930	21
251	20250423	141200	281537085	2935	2935	2935	2935	0
252	20250423	141100	281537085	2935	2925	2935	2925	280
253	20250423	141000	280718075	2935	2935	2935	2935	0
254	20250423	140900	280718075	2935	2935	2935	2935	0
255	20250423	140800	280718075	2935	2935	2935	2925	515
256	20250423	140700	279208550	2935	2925	2935	2925	91
257	20250423	140600	278942365	2935	2935	2935	2935	21
258	20250423	140500	278880730	2935	2930	2935	2930	191
259	20250423	140400	278320150	2935	2935	2935	2935	0
260	20250423	140300	278320150	2935	2935	2935	2930	611
261	20250423	140200	276528565	2935	2935	2935	2935	0
262	20250423	140100	276528565	2935	2935	2935	2935	230
263	20250423	140000	275853515	2935	2930	2935	2930	2
264	20250423	135900	275847650	2935	2930	2935	2930	100
265	20250423	135800	275554645	2935	2935	2935	2935	0
266	20250423	135700	275554645	2935	2935	2935	2935	0
267	20250423	135600	275554645	2935	2935	2935	2935	0
268	20250423	135500	275554645	2935	2920	2935	2920	2
269	20250423	135400	275548790	2935	2920	2935	2920	636
270	20250423	135300	273685705	2930	2930	2930	2930	0
271	20250423	135200	273685705	2930	2930	2930	2930	1
272	20250423	135100	273682775	2930	2930	2930	2930	0
273	20250423	135000	273682775	2930	2930	2930	2930	0
274	20250423	134900	273682775	2930	2930	2930	2930	0
275	20250423	134800	273682775	2930	2930	2935	2920	846
276	20250423	134700	271204805	2930	2935	2935	2925	1323
277	20250423	134600	267333960	2935	2935	2935	2935	144
278	20250423	134500	266911320	2935	2935	2935	2935	305
279	20250423	134400	266016145	2935	2935	2935	2935	0
280	20250423	134300	266016145	2935	2935	2935	2935	0
281	20250423	134200	266016145	2935	2935	2935	2935	0
282	20250423	134100	266016145	2935	2935	2935	2935	0
283	20250423	134000	266016145	2935	2935	2935	2935	0
284	20250423	133900	266016145	2935	2935	2935	2935	0
285	20250423	133800	266016145	2935	2935	2935	2935	0
286	20250423	133700	266016145	2935	2935	2935	2935	0
287	20250423	133600	266016145	2935	2935	2935	2935	20
288	20250423	133500	265957445	2935	2935	2935	2930	4
289	20250423	133400	265945710	2935	2935	2935	2935	0
290	20250423	133300	265945710	2935	2925	2935	2925	1164
291	20250423	133200	262541000	2940	2940	2940	2925	202
292	20250423	133100	261950115	2935	2935	2935	2935	144
293	20250423	133000	261527475	2935	2935	2935	2935	5
294	20250423	132900	261512800	2935	2935	2935	2935	291
295	20250423	132800	260658715	2935	2935	2935	2935	0
296	20250423	132700	260658715	2935	2935	2935	2935	1
297	20250423	132600	260655780	2935	2935	2935	2935	310
298	20250423	132500	259745930	2935	2935	2935	2935	0
299	20250423	132400	259745930	2935	2935	2935	2935	0
300	20250423	132300	259745930	2935	2935	2935	2935	22
301	20250423	132200	259681360	2935	2935	2935	2930	446
302	20250423	132100	258374535	2935	2935	2935	2930	34
303	20250423	132000	258274815	2935	2935	2935	2935	151
304	20250423	131900	257831630	2935	2935	2935	2935	305
305	20250423	131800	256936455	2935	2935	2935	2935	2
306	20250423	131700	256930585	2935	2935	2935	2935	256
307	20250423	131600	256179225	2935	2935	2935	2935	0
308	20250423	131500	256179225	2935	2935	2935	2935	244
309	20250423	131400	255463085	2935	2935	2935	2935	34
310	20250423	131300	255363295	2935	2935	2935	2935	500
311	20250423	131200	253895795	2935	2935	2935	2930	340
312	20250423	131100	252898145	2935	2935	2935	2935	0
313	20250423	131000	252898145	2935	2935	2935	2935	180
314	20250423	130900	252369845	2935	2935	2935	2935	0
315	20250423	130800	252369845	2935	2935	2935	2935	0
316	20250423	130700	252369845	2935	2935	2935	2935	217
317	20250423	130600	251732950	2935	2935	2935	2930	1186
318	20250423	130500	248257040	2940	2940	2940	2935	102
319	20250423	130400	247957660	2935	2940	2940	2935	532
320	20250423	130300	246395305	2940	2935	2940	2935	25
321	20250423	130200	246321925	2940	2935	2940	2935	248
322	20250423	130100	245594035	2935	2930	2935	2930	39
323	20250423	130000	245479660	2935	2935	2935	2935	0
324	20250423	125900	245479660	2935	2935	2935	2935	262
325	20250423	125800	244710690	2935	2930	2935	2930	236
326	20250423	125700	244019205	2935	2935	2935	2935	0
327	20250423	125600	244019205	2935	2935	2935	2935	0
328	20250423	125500	244019205	2935	2935	2935	2935	0
329	20250423	125400	244019205	2935	2935	2935	2935	4
330	20250423	125300	244007465	2935	2935	2935	2935	0
331	20250423	125200	244007465	2935	2935	2935	2935	126
332	20250423	125100	243637655	2935	2930	2935	2920	508
333	20250423	125000	242146735	2935	2935	2935	2935	0
334	20250423	124900	242146735	2935	2920	2935	2920	52
335	20250423	124800	241994865	2935	2935	2935	2935	0
336	20250423	124700	241994865	2935	2935	2935	2935	0
337	20250423	124600	241994865	2935	2935	2935	2935	318
338	20250423	124500	241061535	2935	2935	2935	2935	0
339	20250423	124400	241061535	2935	2935	2935	2935	50
340	20250423	124300	240914785	2935	2935	2935	2935	0
341	20250423	124200	240914785	2935	2935	2935	2935	1669
342	20250423	124100	236016270	2935	2935	2935	2935	100
343	20250423	124000	235722770	2935	2935	2935	2935	0
344	20250423	123900	235722770	2935	2935	2935	2935	0
345	20250423	123800	235722770	2935	2935	2935	2935	0
346	20250423	123700	235722770	2935	2935	2935	2935	0
347	20250423	123600	235722770	2935	2935	2935	2935	0
348	20250423	123500	235722770	2935	2935	2935	2935	0
349	20250423	123400	235722770	2935	2935	2935	2935	0
350	20250423	123300	235722770	2935	2935	2935	2935	0
351	20250423	123200	235722770	2935	2930	2935	2930	375
352	20250423	123100	234622155	2935	2935	2935	2935	31
353	20250423	123000	234531170	2935	2935	2935	2935	0
354	20250423	122900	234531170	2935	2935	2935	2935	11
355	20250423	122800	234498885	2935	2920	2935	2920	169
356	20250423	122700	234004290	2930	2930	2930	2930	0
357	20250423	122600	234004290	2930	2930	2930	2930	0
358	20250423	122500	234004290	2930	2925	2930	2925	13
359	20250423	122400	233966210	2935	2935	2935	2935	0
360	20250423	122300	233966210	2935	2935	2935	2935	0
361	20250423	122200	233966210	2935	2935	2935	2935	0
362	20250423	122100	233966210	2935	2935	2935	2935	0
363	20250423	122000	233966210	2935	2935	2935	2935	0
364	20250423	121900	233966210	2935	2935	2935	2935	0
365	20250423	121800	233966210	2935	2935	2935	2935	52
366	20250423	121700	233813590	2935	2935	2935	2935	0
367	20250423	121600	233813590	2935	2935	2935	2935	0
368	20250423	121500	233813590	2935	2935	2935	2935	0
369	20250423	121400	233813590	2935	2935	2935	2935	0
370	20250423	121300	233813590	2935	2935	2935	2935	0
371	20250423	121200	233813590	2935	2935	2935	2935	37
372	20250423	121100	233704995	2940	2940	2940	2940	0
373	20250423	121000	233704995	2940	2940	2940	2940	0
374	20250423	120900	233704995	2940	2940	2940	2940	0
375	20250423	120800	233704995	2940	2940	2940	2940	0
376	20250423	120700	233704995	2940	2940	2940	2940	0
377	20250423	120600	233704995	2940	2940	2940	2940	0
378	20250423	120500	233704995	2940	2940	2940	2940	0
379	20250423	120400	233704995	2940	2940	2940	2940	0
380	20250423	120300	233704995	2940	2930	2940	2930	264
381	20250423	120200	232931435	2930	2930	2930	2930	0
382	20250423	120100	232931435	2930	2930	2930	2930	259
383	20250423	120000	232172565	2930	2920	2930	2920	143
384	20250423	115900	231754995	2930	2930	2930	2930	0
385	20250423	115800	231754995	2930	2930	2930	2930	0
386	20250423	115700	231754995	2930	2930	2930	2930	0
387	20250423	115600	231754995	2930	2920	2930	2920	289
388	20250423	115500	230911105	2930	2925	2930	2925	401
389	20250423	115400	229738170	2930	2930	2930	2930	2
390	20250423	115300	229732310	2930	2925	2930	2925	51
391	20250423	115200	229583130	2930	2930	2930	2930	0
392	20250423	115100	229583130	2930	2930	2930	2930	569
393	20250423	115000	227915960	2940	2940	2940	2940	0
394	20250423	114900	227915960	2940	2940	2940	2940	0
395	20250423	114800	227915960	2940	2940	2940	2940	2
396	20250423	114700	227910080	2940	2940	2940	2940	1
397	20250423	114600	227907140	2940	2940	2940	2940	0
398	20250423	114500	227907140	2940	2940	2940	2940	0
399	20250423	114400	227907140	2940	2940	2940	2940	0
400	20250423	114300	227907140	2940	2940	2940	2940	0
401	20250423	114200	227907140	2940	2940	2940	2940	1281
402	20250423	114100	224141000	2940	2940	2940	2940	0
403	20250423	114000	224141000	2940	2935	2940	2935	18
404	20250423	113900	224088165	2940	2940	2940	2940	0
405	20250423	113800	224088165	2940	2940	2940	2915	406
406	20250423	113700	222904175	2940	2940	2940	2940	0
407	20250423	113600	222904175	2940	2935	2940	2935	2
408	20250423	113500	222898300	2940	2935	2940	2935	451
409	20250423	113400	221573860	2940	2940	2940	2940	0
410	20250423	113300	221573860	2940	2940	2940	2940	0
411	20250423	113200	221573860	2940	2940	2940	2940	0
412	20250423	113100	221573860	2940	2940	2940	2940	0
413	20250423	113000	221573860	2940	2940	2940	2940	0
414	20250423	112900	221573860	2940	2945	2945	2935	27
415	20250423	112800	221494425	2945	2940	2945	2935	1883
416	20250423	112700	215958235	2945	2925	2945	2925	5640
417	20250423	112600	199388625	2925	2925	2925	2925	1500
418	20250423	112500	195001125	2925	2925	2925	2925	13
419	20250423	112400	194963100	2925	2925	2925	2925	0
420	20250423	112300	194963100	2925	2925	2925	2925	0
421	20250423	112200	194963100	2925	2925	2925	2925	0
422	20250423	112100	194963100	2925	2920	2925	2920	23
423	20250423	112000	194895935	2925	2925	2925	2925	0
424	20250423	111900	194895935	2925	2925	2925	2925	0
425	20250423	111800	194895935	2925	2925	2925	2925	62
426	20250423	111700	194714585	2925	2925	2925	2925	0
427	20250423	111600	194714585	2925	2925	2925	2925	2
428	20250423	111500	194708735	2925	2920	2925	2920	209
429	20250423	111400	194098305	2920	2920	2920	2920	0
430	20250423	111300	194098305	2920	2920	2920	2915	247
431	20250423	111200	193377225	2920	2920	2920	2920	0
432	20250423	111100	193377225	2920	2920	2920	2920	0
433	20250423	111000	193377225	2920	2920	2920	2920	0
434	20250423	110900	193377225	2920	2915	2920	2915	4
435	20250423	110800	193365560	2920	2920	2920	2920	301
436	20250423	110700	192486640	2920	2920	2920	2920	0
437	20250423	110600	192486640	2920	2910	2920	2910	544
438	20250423	110500	190900745	2920	2910	2920	2910	97
439	20250423	110400	190617935	2925	2925	2925	2925	0
440	20250423	110300	190617935	2925	2925	2925	2925	0
441	20250423	110200	190617935	2925	2925	2925	2925	0
442	20250423	110100	190617935	2925	2925	2925	2925	0
443	20250423	110000	190617935	2925	2925	2925	2925	0
444	20250423	105900	190617935	2925	2910	2925	2910	69
445	20250423	105800	190417130	2925	2925	2925	2925	1
446	20250423	105700	190414205	2925	2925	2925	2925	0
447	20250423	105600	190414205	2925	2925	2925	2925	0
448	20250423	105500	190414205	2925	2920	2925	2920	53
449	20250423	105400	190259440	2920	2910	2930	2905	4235
450	20250423	105300	177943665	2925	2910	2925	2910	3
451	20250423	105200	177934920	2925	2910	2925	2910	12
452	20250423	105100	177899985	2925	2925	2925	2925	0
453	20250423	105000	177899985	2925	2925	2925	2925	1
454	20250423	104900	177897060	2925	2925	2925	2925	0
455	20250423	104800	177897060	2925	2925	2925	2925	0
456	20250423	104700	177897060	2925	2915	2925	2915	377
457	20250423	104600	176798095	2925	2925	2925	2925	34
458	20250423	104500	176698645	2925	2925	2925	2925	0
459	20250423	104400	176698645	2925	2910	2925	2910	360
460	20250423	104300	175650880	2925	2925	2925	2925	0
461	20250423	104200	175650880	2925	2925	2925	2925	0
462	20250423	104100	175650880	2925	2925	2925	2925	0
463	20250423	104000	175650880	2925	2925	2925	2925	0
464	20250423	103900	175650880	2925	2925	2925	2925	0
465	20250423	103800	175650880	2925	2920	2925	2910	519
466	20250423	103700	174135295	2920	2910	2920	2910	212
467	20250423	103600	173518255	2920	2920	2920	2920	45
468	20250423	103500	173386855	2920	2920	2920	2920	4
469	20250423	103400	173375175	2920	2920	2920	2920	0
470	20250423	103300	173375175	2920	2910	2920	2910	45
471	20250423	103200	173244215	2920	2920	2920	2920	7
472	20250423	103100	173223775	2910	2910	2910	2910	100
473	20250423	103000	172932775	2925	2925	2925	2925	0
474	20250423	102900	172932775	2925	2925	2925	2925	0
475	20250423	102800	172932775	2925	2920	2925	2920	6
476	20250423	102700	172915250	2925	2925	2925	2925	0
477	20250423	102600	172915250	2925	2925	2925	2925	0
478	20250423	102500	172915250	2925	2925	2925	2925	0
479	20250423	102400	172915250	2925	2925	2925	2925	0
480	20250423	102300	172915250	2925	2925	2925	2925	0
481	20250423	102200	172915250	2925	2925	2925	2925	0
482	20250423	102100	172915250	2925	2925	2925	2925	2
483	20250423	102000	172909400	2915	2915	2915	2915	58
484	20250423	101900	172740330	2925	2925	2925	2925	0
485	20250423	101800	172740330	2925	2925	2925	2925	45
486	20250423	101700	172608705	2925	2925	2925	2925	0
487	20250423	101600	172608705	2925	2925	2925	2925	0
488	20250423	101500	172608705	2925	2925	2925	2925	0
489	20250423	101400	172608705	2925	2925	2925	2925	0
490	20250423	101300	172608705	2925	2925	2925	2925	0
491	20250423	101200	172608705	2925	2925	2925	2925	3
492	20250423	101100	172599930	2925	2925	2925	2925	0
493	20250423	101000	172599930	2925	2925	2925	2925	0
494	20250423	100900	172599930	2925	2925	2925	2925	0
495	20250423	100800	172599930	2925	2910	2925	2910	100
496	20250423	100700	172308915	2925	2915	2925	2910	1001
497	20250423	100600	169395765	2930	2920	2930	2915	57
498	20250423	100500	169229590	2930	2930	2930	2930	144
499	20250423	100400	168807670	2930	2915	2930	2915	1232
500	20250423	100300	165213660	2930	2925	2930	2925	5111
501	20250423	100200	150262395	2925	2925	2925	2925	0
502	20250423	100100	150262395	2925	2925	2925	2925	0
503	20250423	100000	150262395	2925	2915	2925	2910	664
504	20250423	095900	148329485	2925	2925	2925	2925	0
505	20250423	095800	148329485	2925	2910	2925	2910	285
506	20250423	095700	147498985	2925	2925	2925	2925	0
507	20250423	095600	147498985	2925	2925	2925	2915	2136
508	20250423	095500	141271915	2925	2925	2925	2925	0
509	20250423	095400	141271915	2925	2915	2925	2915	201
510	20250423	095300	140685990	2925	2920	2925	2920	2
511	20250423	095200	140680145	2925	2915	2925	2915	371
512	20250423	095100	139598660	2925	2925	2925	2925	0
513	20250423	095000	139598660	2925	2920	2925	2920	11
514	20250423	094900	139566535	2925	2925	2925	2925	0
515	20250423	094800	139566535	2925	2925	2925	2925	0
516	20250423	094700	139566535	2925	2925	2925	2925	20
517	20250423	094600	139508035	2925	2925	2925	2920	52
518	20250423	094500	139355940	2925	2920	2925	2920	2040
519	20250423	094400	133398800	2920	2920	2920	2920	48
520	20250423	094300	133258640	2925	2925	2925	2925	0
521	20250423	094200	133258640	2925	2925	2925	2925	2
522	20250423	094100	133252790	2925	2925	2925	2925	2
523	20250423	094000	133246940	2925	2925	2925	2925	0
524	20250423	093900	133246940	2925	2915	2925	2915	2095
525	20250423	093800	127134505	2920	2920	2920	2920	0
526	20250423	093700	127134505	2920	2920	2920	2920	0
527	20250423	093600	127134505	2920	2920	2920	2920	0
528	20250423	093500	127134505	2920	2920	2920	2920	35
529	20250423	093400	127032305	2925	2915	2925	2915	6
530	20250423	093300	127014805	2925	2925	2925	2925	0
531	20250423	093200	127014805	2925	2925	2925	2915	209
532	20250423	093100	126404560	2925	2925	2925	2915	29
533	20250423	093000	126320005	2925	2925	2925	2925	0
534	20250423	092900	126320005	2925	2930	2930	2920	21
535	20250423	092800	126258660	2930	2925	2930	2925	101
536	20250423	092700	125963230	2930	2930	2930	2930	852
537	20250423	092600	123466870	2930	2930	2930	2930	0
538	20250423	092500	123466870	2930	2930	2930	2930	0
539	20250423	092400	123466870	2930	2925	2930	2925	3
540	20250423	092300	123458090	2935	2935	2935	2935	0
541	20250423	092200	123458090	2935	2930	2935	2930	1072
542	20250423	092100	120316770	2935	2925	2935	2920	1001
543	20250423	092000	117393240	2940	2925	2940	2925	410
544	20250423	091900	116190395	2935	2925	2940	2925	607
545	20250423	091800	114410850	2940	2940	2940	2940	11
546	20250423	091700	114378510	2940	2935	2940	2935	741
547	20250423	091600	112203470	2940	2930	2940	2930	339
548	20250423	091500	111210180	2940	2930	2940	2930	92
549	20250423	091400	110940150	2940	2930	2940	2925	8533
550	20250423	091300	85857680	2930	2930	2940	2920	2354
551	20250423	091200	78975605	2945	2915	2950	2915	7296
552	20250423	091100	57544165	2915	2905	2915	2905	1089
553	20250423	091000	54375420	2910	2915	2915	2895	1924
554	20250423	090900	48802100	2910	2910	2915	2900	4165
555	20250423	090800	36718170	2915	2905	2915	2905	1069
556	20250423	090700	33612130	2915	2915	2915	2905	2851
557	20250423	090600	25318240	2915	2910	2925	2910	162
558	20250423	090500	24846630	2925	2920	2930	2910	734
559	20250423	090400	22705830	2930	2925	2940	2920	2781
560	20250423	090300	14583735	2940	2950	2950	2925	33
561	20250423	090200	14487165	2950	2935	2950	2930	490
562	20250423	090100	13048140	2950	2940	2960	2935	3831
563	20250423	090000	1737980	2950	2950	2955	2945	590