KissMeData/002820/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182300	49586740	2985	2985	2985	2985	505
3	20250407	182200	49586740	2985	2985	2985	2985	0
4	20250407	182100	49586740	2985	2985	2985	2985	0
5	20250407	182000	49586740	2985	2985	2985	2985	0
6	20250407	181900	49586740	2985	2985	2985	2985	0
7	20250407	181800	49586740	2985	2985	2985	2985	0
8	20250407	181700	49586740	2985	2985	2985	2985	0
9	20250407	181600	49586740	2985	2985	2985	2985	0
10	20250407	181500	49586740	2985	2985	2985	2985	0
11	20250407	181400	49586740	2985	2985	2985	2985	0
12	20250407	181300	49586740	2985	2985	2985	2985	0
13	20250407	181200	49586740	2985	2985	2985	2985	0
14	20250407	181100	49586740	2985	2985	2985	2985	0
15	20250407	181000	49586740	2985	2985	2985	2985	0
16	20250407	180900	49586740	2985	2985	2985	2985	0
17	20250407	180800	49586740	2985	2985	2985	2985	0
18	20250407	180700	49586740	2985	2985	2985	2985	0
19	20250407	180600	49586740	2985	2985	2985	2985	0
20	20250407	180500	49586740	2985	2985	2985	2985	0
21	20250407	180400	49586740	2985	2985	2985	2985	0
22	20250407	180300	49586740	2985	2985	2985	2985	0
23	20250407	180200	49586740	2985	2985	2985	2985	0
24	20250407	180100	49586740	2985	2985	2985	2985	0
25	20250407	180000	49586740	2985	2985	2985	2985	0
26	20250407	175900	49586740	2985	2985	2985	2985	0
27	20250407	175800	49586740	2985	2985	2985	2985	0
28	20250407	175700	49586740	2985	2985	2985	2985	0
29	20250407	175600	49586740	2985	2985	2985	2985	0
30	20250407	175500	49586740	2985	2985	2985	2985	0
31	20250407	175400	49586740	2985	2985	2985	2985	0
32	20250407	175300	49586740	2985	2985	2985	2985	505
33	20250407	175200	49586740	2985	2985	2985	2985	0
34	20250407	175100	49586740	2985	2985	2985	2985	0
35	20250407	175000	49586740	2985	2985	2985	2985	0
36	20250407	174900	49586740	2985	2985	2985	2985	0
37	20250407	174800	49586740	2985	2985	2985	2985	0
38	20250407	174700	49586740	2985	2985	2985	2985	0
39	20250407	174600	49586740	2985	2985	2985	2985	0
40	20250407	174500	49586740	2985	2985	2985	2985	0
41	20250407	174400	49586740	2985	2985	2985	2985	0
42	20250407	174300	49586740	2985	2985	2985	2985	0
43	20250407	174200	49586740	2985	2985	2985	2985	0
44	20250407	174100	49586740	2985	2985	2985	2985	0
45	20250407	174000	49586740	2985	2985	2985	2985	0
46	20250407	173900	49586740	2985	2985	2985	2985	0
47	20250407	173800	49586740	2985	2985	2985	2985	0
48	20250407	173700	49586740	2985	2985	2985	2985	0
49	20250407	173600	49586740	2985	2985	2985	2985	0
50	20250407	173500	49586740	2985	2985	2985	2985	0
51	20250407	173400	49586740	2985	2985	2985	2985	0
52	20250407	173300	49586740	2985	2985	2985	2985	0
53	20250407	173200	49586740	2985	2985	2985	2985	0
54	20250407	173100	49586740	2985	2985	2985	2985	0
55	20250407	173000	49586740	2985	2985	2985	2985	0
56	20250407	172900	49586740	2985	2985	2985	2985	0
57	20250407	172800	49586740	2985	2985	2985	2985	0
58	20250407	172700	49586740	2985	2985	2985	2985	0
59	20250407	172600	49586740	2985	2985	2985	2985	0
60	20250407	172500	49586740	2985	2985	2985	2985	0
61	20250407	172400	49586740	2985	2985	2985	2985	0
62	20250407	172300	49586740	2985	2985	2985	2985	505
63	20250407	172200	49586740	2985	2985	2985	2985	0
64	20250407	172100	49586740	2985	2985	2985	2985	0
65	20250407	172000	49586740	2985	2985	2985	2985	0
66	20250407	171900	49586740	2985	2985	2985	2985	0
67	20250407	171800	49586740	2985	2985	2985	2985	0
68	20250407	171700	49586740	2985	2985	2985	2985	0
69	20250407	171600	49586740	2985	2985	2985	2985	0
70	20250407	171500	49586740	2985	2985	2985	2985	0
71	20250407	171400	49586740	2985	2985	2985	2985	0
72	20250407	171300	49586740	2985	2985	2985	2985	0
73	20250407	171200	49586740	2985	2985	2985	2985	0
74	20250407	171100	49586740	2985	2985	2985	2985	0
75	20250407	171000	49586740	2985	2985	2985	2985	0
76	20250407	170900	49586740	2985	2985	2985	2985	0
77	20250407	170800	49586740	2985	2985	2985	2985	0
78	20250407	170700	49586740	2985	2985	2985	2985	0
79	20250407	170600	49586740	2985	2985	2985	2985	0
80	20250407	170500	49586740	2985	2985	2985	2985	0
81	20250407	170400	49586740	2985	2985	2985	2985	0
82	20250407	170300	49586740	2985	2985	2985	2985	0
83	20250407	170200	49586740	2985	2985	2985	2985	0
84	20250407	170100	49586740	2985	2985	2985	2985	0
85	20250407	170000	49586740	2985	2985	2985	2985	0
86	20250407	165900	49586740	2985	2985	2985	2985	0
87	20250407	165800	49586740	2985	2985	2985	2985	0
88	20250407	165700	49586740	2985	2985	2985	2985	0
89	20250407	165600	49586740	2985	2985	2985	2985	0
90	20250407	165500	49586740	2985	2985	2985	2985	0
91	20250407	165400	49586740	2985	2985	2985	2985	0
92	20250407	165300	49586740	2985	2985	2985	2985	505
93	20250407	165200	49586740	2985	2985	2985	2985	0
94	20250407	165100	49586740	2985	2985	2985	2985	0
95	20250407	165000	49586740	2985	2985	2985	2985	0
96	20250407	164900	49586740	2985	2985	2985	2985	0
97	20250407	164800	49586740	2985	2985	2985	2985	0
98	20250407	164700	49586740	2985	2985	2985	2985	0
99	20250407	164600	49586740	2985	2985	2985	2985	0
100	20250407	164500	49586740	2985	2985	2985	2985	0
101	20250407	164400	49586740	2985	2985	2985	2985	0
102	20250407	164300	49586740	2985	2985	2985	2985	0
103	20250407	164200	49586740	2985	2985	2985	2985	0
104	20250407	164100	49586740	2985	2985	2985	2985	0
105	20250407	164000	49586740	2985	2985	2985	2985	0
106	20250407	163900	49586740	2985	2985	2985	2985	0
107	20250407	163800	49586740	2985	2985	2985	2985	0
108	20250407	163700	49586740	2985	2985	2985	2985	0
109	20250407	163600	49586740	2985	2985	2985	2985	0
110	20250407	163500	49586740	2985	2985	2985	2985	0
111	20250407	163400	49586740	2985	2985	2985	2985	0
112	20250407	163300	49586740	2985	2985	2985	2985	0
113	20250407	163200	49586740	2985	2985	2985	2985	0
114	20250407	163100	49586740	2985	2985	2985	2985	0
115	20250407	163000	49586740	2985	2985	2985	2985	0
116	20250407	162900	49586740	2985	2985	2985	2985	0
117	20250407	162800	49586740	2985	2985	2985	2985	0
118	20250407	162700	49586740	2985	2985	2985	2985	0
119	20250407	162600	49586740	2985	2985	2985	2985	0
120	20250407	162500	49586740	2985	2985	2985	2985	0
121	20250407	162400	49586740	2985	2985	2985	2985	0
122	20250407	162300	49586740	2985	2985	2985	2985	505
123	20250407	162200	49586740	2985	2985	2985	2985	0
124	20250407	162100	49586740	2985	2985	2985	2985	0
125	20250407	162000	49586740	2985	2985	2985	2985	0
126	20250407	161900	49586740	2985	2985	2985	2985	0
127	20250407	161800	49586740	2985	2985	2985	2985	0
128	20250407	161700	49586740	2985	2985	2985	2985	0
129	20250407	161600	49586740	2985	2985	2985	2985	0
130	20250407	161500	49586740	2985	2985	2985	2985	0
131	20250407	161400	49586740	2985	2985	2985	2985	0
132	20250407	161300	49586740	2985	2985	2985	2985	0
133	20250407	161200	49586740	2985	2985	2985	2985	0
134	20250407	161100	49586740	2985	2985	2985	2985	0
135	20250407	161000	49586740	2985	2985	2985	2985	0
136	20250407	160900	49586740	2985	2985	2985	2985	0
137	20250407	160800	49586740	2985	2985	2985	2985	0
138	20250407	160700	49586740	2985	2985	2985	2985	0
139	20250407	160600	49586740	2985	2985	2985	2985	0
140	20250407	160500	49586740	2985	2985	2985	2985	0
141	20250407	160400	49586740	2985	2985	2985	2985	0
142	20250407	160300	49586740	2985	2985	2985	2985	0
143	20250407	160200	49586740	2985	2985	2985	2985	0
144	20250407	160100	49586740	2985	2985	2985	2985	0
145	20250407	160000	49586740	2985	2985	2985	2985	0
146	20250407	155900	49586740	2985	2985	2985	2985	0
147	20250407	155800	49586740	2985	2985	2985	2985	0
148	20250407	155700	49586740	2985	2985	2985	2985	0
149	20250407	155600	49586740	2985	2985	2985	2985	0
150	20250407	155500	49586740	2985	2985	2985	2985	0
151	20250407	155400	49586740	2985	2985	2985	2985	0
152	20250407	155300	49586740	2985	2985	2985	2985	505
153	20250407	155200	49586740	2985	2985	2985	2985	0
154	20250407	155100	49586740	2985	2985	2985	2985	0
155	20250407	155000	49586740	2985	2985	2985	2985	0
156	20250407	154900	49586740	2985	2985	2985	2985	0
157	20250407	154800	49586740	2985	2985	2985	2985	0
158	20250407	154700	49586740	2985	2985	2985	2985	0
159	20250407	154600	49586740	2985	2985	2985	2985	0
160	20250407	154500	49586740	2985	2985	2985	2985	0
161	20250407	154400	49586740	2985	2985	2985	2985	0
162	20250407	154300	49586740	2985	2985	2985	2985	0
163	20250407	154200	49586740	2985	2985	2985	2985	0
164	20250407	154100	49586740	2985	2985	2985	2985	0
165	20250407	154000	49586740	2985	2985	2985	2985	0
166	20250407	153900	49586740	2985	2985	2985	2985	0
167	20250407	153800	49586740	2985	2985	2985	2985	0
168	20250407	153700	49586740	2985	2985	2985	2985	0
169	20250407	153600	49586740	2985	2985	2985	2985	0
170	20250407	153500	49586740	2985	2985	2985	2985	0
171	20250407	153400	49586740	2985	2985	2985	2985	0
172	20250407	153300	49586740	2985	2985	2985	2985	0
173	20250407	153200	49586740	2985	2985	2985	2985	0
174	20250407	153100	49586740	2985	2985	2985	2985	0
175	20250407	153000	49586740	2985	2985	2985	2985	505
176	20250407	152900	48079315	2985	2985	2985	2985	0
177	20250407	152800	48079315	2985	2985	2985	2985	0
178	20250407	152700	48079315	2985	2985	2985	2985	0
179	20250407	152600	48079315	2985	2985	2985	2985	0
180	20250407	152500	48079315	2985	2985	2985	2985	0
181	20250407	152400	48079315	2985	2985	2985	2985	0
182	20250407	152300	48079315	2985	2985	2985	2985	0
183	20250407	152200	48079315	2985	2985	2985	2985	0
184	20250407	152100	48079315	2985	2985	2985	2985	0
185	20250407	152000	48079315	2985	2985	2985	2985	0
186	20250407	151900	48079315	2985	2940	2985	2940	145
187	20250407	151800	47649360	2975	2975	2975	2975	0
188	20250407	151700	47649360	2975	2975	2975	2975	0
189	20250407	151600	47649360	2975	2975	2975	2975	13
190	20250407	151500	47610685	2975	2975	2975	2975	0
191	20250407	151400	47610685	2975	2975	2975	2975	0
192	20250407	151300	47610685	2975	2975	2975	2975	0
193	20250407	151200	47610685	2975	2975	2975	2975	0
194	20250407	151100	47610685	2975	2975	2975	2975	0
195	20250407	151000	47610685	2975	2975	2975	2975	0
196	20250407	150900	47610685	2975	2940	2975	2940	34
197	20250407	150800	47510690	2950	2950	2950	2950	0
198	20250407	150700	47510690	2950	2920	2950	2915	151
199	20250407	150600	47069950	2965	2965	2965	2965	0
200	20250407	150500	47069950	2965	2965	2965	2965	0
201	20250407	150400	47069950	2965	2965	2965	2965	0
202	20250407	150300	47069950	2965	2965	2965	2965	0
203	20250407	150200	47069950	2965	2965	2965	2965	0
204	20250407	150100	47069950	2965	2945	2965	2945	135
205	20250407	150000	46671545	2945	2910	2945	2910	128
206	20250407	145900	46299030	2975	2975	2975	2975	0
207	20250407	145800	46299030	2975	2975	2975	2975	0
208	20250407	145700	46299030	2975	2975	2975	2975	0
209	20250407	145600	46299030	2975	2975	2975	2975	0
210	20250407	145500	46299030	2975	2975	2975	2975	0
211	20250407	145400	46299030	2975	2975	2975	2975	0
212	20250407	145300	46299030	2975	2975	2975	2975	0
213	20250407	145200	46299030	2975	2975	2975	2975	0
214	20250407	145100	46299030	2975	2975	2975	2975	0
215	20250407	145000	46299030	2975	2975	2975	2975	0
216	20250407	144900	46299030	2975	2975	2975	2975	0
217	20250407	144800	46299030	2975	2975	2975	2975	0
218	20250407	144700	46299030	2975	2975	2975	2975	0
219	20250407	144600	46299030	2975	2975	2975	2975	0
220	20250407	144500	46299030	2975	2975	2975	2975	0
221	20250407	144400	46299030	2975	2975	2975	2975	0
222	20250407	144300	46299030	2975	2975	2975	2975	4
223	20250407	144200	46287130	2900	2910	2910	2900	150
224	20250407	144100	45851685	2980	2980	2980	2980	0
225	20250407	144000	45851685	2980	2980	2980	2980	0
226	20250407	143900	45851685	2980	2980	2980	2980	0
227	20250407	143800	45851685	2980	2980	2980	2980	0
228	20250407	143700	45851685	2980	2980	2980	2980	0
229	20250407	143600	45851685	2980	2980	2980	2980	0
230	20250407	143500	45851685	2980	2980	2980	2980	0
231	20250407	143400	45851685	2980	2980	2980	2980	0
232	20250407	143300	45851685	2980	2980	2980	2980	0
233	20250407	143200	45851685	2980	2980	2980	2980	0
234	20250407	143100	45851685	2980	2930	2980	2930	34
235	20250407	143000	45752015	2930	2930	2930	2930	0
236	20250407	142900	45752015	2930	2930	2930	2930	0
237	20250407	142800	45752015	2930	2880	2930	2860	527
238	20250407	142700	44238780	2890	2895	2895	2890	147
239	20250407	142600	43813895	2930	2930	2930	2930	0
240	20250407	142500	43813895	2930	2930	2930	2930	0
241	20250407	142400	43813895	2930	2930	2930	2930	0
242	20250407	142300	43813895	2930	2930	2930	2930	0
243	20250407	142200	43813895	2930	2930	2930	2930	0
244	20250407	142100	43813895	2930	2930	2930	2930	0
245	20250407	142000	43813895	2930	2930	2930	2930	0
246	20250407	141900	43813895	2930	2930	2930	2930	0
247	20250407	141800	43813895	2930	2930	2930	2930	0
248	20250407	141700	43813895	2930	2930	2930	2930	0
249	20250407	141600	43813895	2930	2930	2930	2930	0
250	20250407	141500	43813895	2930	2930	2930	2930	0
251	20250407	141400	43813895	2930	2930	2930	2930	0
252	20250407	141300	43813895	2930	2930	2930	2930	8
253	20250407	141200	43790455	2930	2930	2930	2930	0
254	20250407	141100	43790455	2930	2930	2930	2930	0
255	20250407	141000	43790455	2930	2930	2930	2930	0
256	20250407	140900	43790455	2930	2890	2930	2890	150
257	20250407	140800	43355110	2925	2925	2925	2925	0
258	20250407	140700	43355110	2925	2925	2925	2925	0
259	20250407	140600	43355110	2925	2925	2925	2925	0
260	20250407	140500	43355110	2925	2925	2925	2925	0
261	20250407	140400	43355110	2925	2925	2925	2925	0
262	20250407	140300	43355110	2925	2925	2925	2925	0
263	20250407	140200	43355110	2925	2925	2925	2925	0
264	20250407	140100	43355110	2925	2925	2925	2925	0
265	20250407	140000	43355110	2925	2925	2925	2925	0
266	20250407	135900	43355110	2925	2925	2925	2925	0
267	20250407	135800	43355110	2925	2925	2925	2925	0
268	20250407	135700	43355110	2925	2925	2925	2925	0
269	20250407	135600	43355110	2925	2925	2925	2925	0
270	20250407	135500	43355110	2925	2925	2925	2925	0
271	20250407	135400	43355110	2925	2925	2925	2925	0
272	20250407	135300	43355110	2925	2925	2925	2925	0
273	20250407	135200	43355110	2925	2925	2925	2925	0
274	20250407	135100	43355110	2925	2925	2925	2925	0
275	20250407	135000	43355110	2925	2925	2925	2925	0
276	20250407	134900	43355110	2925	2925	2925	2925	0
277	20250407	134800	43355110	2925	2925	2925	2925	0
278	20250407	134700	43355110	2925	2925	2925	2925	0
279	20250407	134600	43355110	2925	2925	2925	2925	0
280	20250407	134500	43355110	2925	2925	2925	2925	0
281	20250407	134400	43355110	2925	2925	2925	2925	0
282	20250407	134300	43355110	2925	2925	2925	2925	0
283	20250407	134200	43355110	2925	2925	2925	2925	0
284	20250407	134100	43355110	2925	2925	2925	2925	0
285	20250407	134000	43355110	2925	2925	2925	2925	0
286	20250407	133900	43355110	2925	2880	2925	2880	101
287	20250407	133800	43064185	2930	2930	2930	2930	82
288	20250407	133700	42823925	2930	2930	2930	2930	0
289	20250407	133600	42823925	2930	2945	2945	2930	392
290	20250407	133500	41672370	2945	2945	2945	2945	0
291	20250407	133400	41672370	2945	2945	2945	2945	0
292	20250407	133300	41672370	2945	2945	2945	2945	0
293	20250407	133200	41672370	2945	2945	2945	2945	0
294	20250407	133100	41672370	2945	2945	2945	2945	0
295	20250407	133000	41672370	2945	2945	2945	2945	0
296	20250407	132900	41672370	2945	2945	2945	2945	0
297	20250407	132800	41672370	2945	2945	2945	2945	0
298	20250407	132700	41672370	2945	2945	2945	2945	0
299	20250407	132600	41672370	2945	2950	2950	2945	129
300	20250407	132500	41291825	2950	2960	2960	2950	35
301	20250407	132400	41188235	2965	2965	2965	2965	1
302	20250407	132300	41185270	2990	2990	2990	2990	0
303	20250407	132200	41185270	2990	2990	2990	2990	0
304	20250407	132100	41185270	2990	2990	2990	2990	0
305	20250407	132000	41185270	2990	2990	2990	2990	0
306	20250407	131900	41185270	2990	2990	2990	2990	0
307	20250407	131800	41185270	2990	2990	2990	2990	0
308	20250407	131700	41185270	2990	2990	2990	2990	0
309	20250407	131600	41185270	2990	2990	2990	2990	0
310	20250407	131500	41185270	2990	2990	2990	2990	3
311	20250407	131400	41176300	2990	2990	2990	2990	0
312	20250407	131300	41176300	2990	2990	2990	2990	0
313	20250407	131200	41176300	2990	2990	2990	2990	0
314	20250407	131100	41176300	2990	2990	2990	2990	0
315	20250407	131000	41176300	2990	2990	2990	2990	0
316	20250407	130900	41176300	2990	2990	2990	2990	0
317	20250407	130800	41176300	2990	2990	2990	2990	542
318	20250407	130700	39555720	2990	2990	2990	2990	0
319	20250407	130600	39555720	2990	2990	2990	2990	0
320	20250407	130500	39555720	2990	2990	2990	2990	0
321	20250407	130400	39555720	2990	2990	2990	2990	0
322	20250407	130300	39555720	2990	2990	2990	2990	0
323	20250407	130200	39555720	2990	2990	2990	2990	0
324	20250407	130100	39555720	2990	2960	2990	2955	101
325	20250407	130000	39256840	2995	2995	2995	2995	1
326	20250407	125900	39253845	2940	2940	2940	2940	676
327	20250407	125800	37266405	2940	2940	2940	2940	0
328	20250407	125700	37266405	2940	2940	2940	2940	323
329	20250407	125600	36316785	2940	2940	2940	2940	0
330	20250407	125500	36316785	2940	2940	2940	2940	0
331	20250407	125400	36316785	2940	2940	2940	2940	1
332	20250407	125300	36313845	2925	2925	2925	2925	376
333	20250407	125200	35214045	2925	2925	2925	2925	100
334	20250407	125100	34921545	2915	2915	2915	2915	0
335	20250407	125000	34921545	2915	2915	2915	2915	470
336	20250407	124900	33551495	2890	2890	2890	2890	81
337	20250407	124800	33317405	2880	2880	2880	2880	397
338	20250407	124700	32174045	2875	2875	2875	2875	277
339	20250407	124600	31377670	2870	2870	2870	2870	58
340	20250407	124500	31211210	2870	2870	2870	2870	0
341	20250407	124400	31211210	2870	2870	2870	2870	0
342	20250407	124300	31211210	2870	2870	2870	2870	0
343	20250407	124200	31211210	2870	2870	2870	2870	0
344	20250407	124100	31211210	2870	2870	2870	2870	0
345	20250407	124000	31211210	2870	2870	2870	2870	1
346	20250407	123900	31208340	2860	2860	2860	2860	0
347	20250407	123800	31208340	2860	2860	2860	2860	0
348	20250407	123700	31208340	2860	2860	2860	2860	0
349	20250407	123600	31208340	2860	2860	2860	2860	0
350	20250407	123500	31208340	2860	2860	2860	2860	0
351	20250407	123400	31208340	2860	2860	2860	2860	135
352	20250407	123300	30822240	2870	2870	2870	2870	0
353	20250407	123200	30822240	2870	2870	2870	2870	0
354	20250407	123100	30822240	2870	2870	2870	2870	0
355	20250407	123000	30822240	2870	2870	2870	2870	0
356	20250407	122900	30822240	2870	2870	2870	2870	0
357	20250407	122800	30822240	2870	2870	2870	2870	0
358	20250407	122700	30822240	2870	2855	2870	2855	14
359	20250407	122600	30782170	2870	2870	2870	2870	0
360	20250407	122500	30782170	2870	2870	2870	2870	0
361	20250407	122400	30782170	2870	2870	2870	2870	0
362	20250407	122300	30782170	2870	2870	2870	2870	0
363	20250407	122200	30782170	2870	2870	2870	2870	0
364	20250407	122100	30782170	2870	2870	2870	2870	0
365	20250407	122000	30782170	2870	2870	2870	2870	0
366	20250407	121900	30782170	2870	2870	2870	2870	0
367	20250407	121800	30782170	2870	2870	2870	2870	0
368	20250407	121700	30782170	2870	2870	2870	2870	0
369	20250407	121600	30782170	2870	2870	2870	2870	1
370	20250407	121500	30779300	2835	2835	2835	2835	486
371	20250407	121400	29401490	2835	2850	2850	2835	514
372	20250407	121300	27942165	2885	2885	2885	2885	0
373	20250407	121200	27942165	2885	2885	2885	2885	0
374	20250407	121100	27942165	2885	2885	2885	2885	0
375	20250407	121000	27942165	2885	2885	2885	2885	0
376	20250407	120900	27942165	2885	2885	2885	2885	0
377	20250407	120800	27942165	2885	2885	2885	2885	0
378	20250407	120700	27942165	2885	2885	2885	2885	0
379	20250407	120600	27942165	2885	2885	2885	2885	0
380	20250407	120500	27942165	2885	2885	2885	2885	0
381	20250407	120400	27942165	2885	2885	2885	2885	0
382	20250407	120300	27942165	2885	2885	2885	2885	0
383	20250407	120200	27942165	2885	2885	2885	2885	10
384	20250407	120100	27913315	2885	2885	2885	2885	0
385	20250407	120000	27913315	2885	2885	2885	2885	0
386	20250407	115900	27913315	2885	2885	2885	2885	0
387	20250407	115800	27913315	2885	2885	2885	2885	0
388	20250407	115700	27913315	2885	2885	2885	2885	0
389	20250407	115600	27913315	2885	2885	2885	2885	0
390	20250407	115500	27913315	2885	2885	2885	2885	0
391	20250407	115400	27913315	2885	2885	2885	2885	0
392	20250407	115300	27913315	2885	2885	2885	2885	0
393	20250407	115200	27913315	2885	2885	2885	2885	0
394	20250407	115100	27913315	2885	2885	2885	2885	0
395	20250407	115000	27913315	2885	2885	2885	2885	0
396	20250407	114900	27913315	2885	2885	2885	2885	0
397	20250407	114800	27913315	2885	2885	2885	2885	0
398	20250407	114700	27913315	2885	2885	2885	2885	0
399	20250407	114600	27913315	2885	2885	2885	2885	0
400	20250407	114500	27913315	2885	2885	2885	2885	0
401	20250407	114400	27913315	2885	2885	2885	2885	0
402	20250407	114300	27913315	2885	2885	2885	2885	0
403	20250407	114200	27913315	2885	2885	2885	2885	8
404	20250407	114100	27890235	2885	2885	2885	2885	0
405	20250407	114000	27890235	2885	2885	2885	2885	0
406	20250407	113900	27890235	2885	2885	2885	2885	0
407	20250407	113800	27890235	2885	2885	2885	2885	1
408	20250407	113700	27887350	2840	2890	2890	2840	2300
409	20250407	113600	21346560	2925	2925	2925	2925	0
410	20250407	113500	21346560	2925	2925	2925	2925	0
411	20250407	113400	21346560	2925	2925	2925	2925	0
412	20250407	113300	21346560	2925	2925	2925	2925	0
413	20250407	113200	21346560	2925	2925	2925	2925	0
414	20250407	113100	21346560	2925	2925	2925	2925	0
415	20250407	113000	21346560	2925	2925	2925	2925	0
416	20250407	112900	21346560	2925	2925	2925	2925	4
417	20250407	112800	21334860	2895	2895	2895	2895	0
418	20250407	112700	21334860	2895	2895	2895	2895	0
419	20250407	112600	21334860	2895	2895	2895	2895	0
420	20250407	112500	21334860	2895	2895	2895	2895	0
421	20250407	112400	21334860	2895	2895	2895	2895	140
422	20250407	112300	20929560	2945	2945	2945	2945	0
423	20250407	112200	20929560	2945	2945	2945	2945	0
424	20250407	112100	20929560	2945	2945	2945	2945	0
425	20250407	112000	20929560	2945	2945	2945	2945	0
426	20250407	111900	20929560	2945	2945	2945	2945	0
427	20250407	111800	20929560	2945	2945	2945	2945	0
428	20250407	111700	20929560	2945	2945	2945	2945	0
429	20250407	111600	20929560	2945	2945	2945	2945	0
430	20250407	111500	20929560	2945	2945	2945	2945	0
431	20250407	111400	20929560	2945	2945	2945	2945	0
432	20250407	111300	20929560	2945	2945	2945	2945	0
433	20250407	111200	20929560	2945	2945	2945	2945	0
434	20250407	111100	20929560	2945	2945	2945	2945	0
435	20250407	111000	20929560	2945	2945	2945	2945	0
436	20250407	110900	20929560	2945	2945	2945	2945	0
437	20250407	110800	20929560	2945	2945	2945	2945	0
438	20250407	110700	20929560	2945	2945	2945	2945	0
439	20250407	110600	20929560	2945	2945	2945	2945	0
440	20250407	110500	20929560	2945	2945	2945	2945	0
441	20250407	110400	20929560	2945	2945	2945	2945	0
442	20250407	110300	20929560	2945	2945	2945	2945	0
443	20250407	110200	20929560	2945	2945	2945	2945	0
444	20250407	110100	20929560	2945	2945	2945	2945	0
445	20250407	110000	20929560	2945	2945	2945	2945	0
446	20250407	105900	20929560	2945	2945	2945	2945	0
447	20250407	105800	20929560	2945	2945	2945	2945	8
448	20250407	105700	20906000	2945	2950	2950	2945	50
449	20250407	105600	20758565	2995	2995	2995	2995	0
450	20250407	105500	20758565	2995	2995	2995	2995	0
451	20250407	105400	20758565	2995	2995	2995	2995	0
452	20250407	105300	20758565	2995	2995	2995	2995	0
453	20250407	105200	20758565	2995	2995	2995	2995	0
454	20250407	105100	20758565	2995	2995	2995	2995	0
455	20250407	105000	20758565	2995	2995	2995	2995	0
456	20250407	104900	20758565	2995	2995	2995	2995	0
457	20250407	104800	20758565	2995	2995	2995	2995	0
458	20250407	104700	20758565	2995	2995	2995	2995	0
459	20250407	104600	20758565	2995	2995	2995	2995	0
460	20250407	104500	20758565	2995	2995	2995	2995	0
461	20250407	104400	20758565	2995	2995	2995	2995	0
462	20250407	104300	20758565	2995	2995	2995	2995	0
463	20250407	104200	20758565	2995	2995	2995	2995	0
464	20250407	104100	20758565	2995	2995	2995	2995	0
465	20250407	104000	20758565	2995	2995	2995	2995	0
466	20250407	103900	20758565	2995	2995	2995	2995	0
467	20250407	103800	20758565	2995	2995	2995	2995	0
468	20250407	103700	20758565	2995	2995	2995	2995	0
469	20250407	103600	20758565	2995	2995	2995	2995	0
470	20250407	103500	20758565	2995	2995	2995	2995	0
471	20250407	103400	20758565	2995	2995	2995	2995	0
472	20250407	103300	20758565	2995	2995	2995	2995	0
473	20250407	103200	20758565	2995	2995	2995	2995	0
474	20250407	103100	20758565	2995	2995	2995	2995	0
475	20250407	103000	20758565	2995	2945	2995	2945	1693
476	20250407	102900	15771765	3000	3000	3000	3000	0
477	20250407	102800	15771765	3000	3000	3000	3000	0
478	20250407	102700	15771765	3000	3000	3000	3000	0
479	20250407	102600	15771765	3000	3000	3000	3000	0
480	20250407	102500	15771765	3000	3000	3000	3000	0
481	20250407	102400	15771765	3000	3000	3000	3000	0
482	20250407	102300	15771765	3000	3000	3000	3000	0
483	20250407	102200	15771765	3000	3000	3000	3000	0
484	20250407	102100	15771765	3000	3000	3000	3000	0
485	20250407	102000	15771765	3000	3000	3000	3000	0
486	20250407	101900	15771765	3000	3000	3000	3000	0
487	20250407	101800	15771765	3000	3000	3000	3000	0
488	20250407	101700	15771765	3000	3000	3000	3000	0
489	20250407	101600	15771765	3000	3000	3000	3000	0
490	20250407	101500	15771765	3000	3000	3000	3000	0
491	20250407	101400	15771765	3000	3000	3000	3000	0
492	20250407	101300	15771765	3000	3000	3000	3000	0
493	20250407	101200	15771765	3000	3000	3000	3000	0
494	20250407	101100	15771765	3000	3000	3000	3000	0
495	20250407	101000	15771765	3000	3000	3000	3000	0
496	20250407	100900	15771765	3000	3000	3000	3000	0
497	20250407	100800	15771765	3000	3000	3000	3000	0
498	20250407	100700	15771765	3000	3000	3000	3000	0
499	20250407	100600	15771765	3000	3000	3000	3000	0
500	20250407	100500	15771765	3000	2945	3000	2945	63
501	20250407	100400	15582945	3000	3000	3000	3000	1
502	20250407	100300	15579945	2930	2930	2930	2930	28
503	20250407	100200	15497905	2995	2885	2995	2885	203
504	20250407	100100	14912140	2995	2995	2995	2995	516
505	20250407	100000	13366720	2995	2995	2995	2995	0
506	20250407	095900	13366720	2995	2995	2995	2995	0
507	20250407	095800	13366720	2995	2995	2995	2995	114
508	20250407	095700	13025290	2995	2995	2995	2995	0
509	20250407	095600	13025290	2995	2995	2995	2995	0
510	20250407	095500	13025290	2995	2995	2995	2995	1
511	20250407	095400	13022295	3005	3005	3005	3005	0
512	20250407	095300	13022295	3005	3005	3005	3005	0
513	20250407	095200	13022295	3005	3005	3005	3005	0
514	20250407	095100	13022295	3005	3005	3005	3005	0
515	20250407	095000	13022295	3005	3005	3005	3005	0
516	20250407	094900	13022295	3005	2900	3005	2840	948
517	20250407	094800	10255950	2920	2920	2920	2920	0
518	20250407	094700	10255950	2920	2945	2945	2920	500
519	20250407	094600	8794125	2990	2990	2990	2990	0
520	20250407	094500	8794125	2990	2990	2990	2990	0
521	20250407	094400	8794125	2990	2990	2990	2990	0
522	20250407	094300	8794125	2990	2990	2990	2990	0
523	20250407	094200	8794125	2990	2990	2990	2990	8
524	20250407	094100	8770205	2990	2990	2990	2990	0
525	20250407	094000	8770205	2990	2990	2990	2990	0
526	20250407	093900	8770205	2990	2990	2990	2990	0
527	20250407	093800	8770205	2990	2990	2990	2990	2
528	20250407	093700	8764225	2995	2995	2995	2995	0
529	20250407	093600	8764225	2995	2995	2995	2995	0
530	20250407	093500	8764225	2995	2965	2995	2965	22
531	20250407	093400	8698705	2965	2965	2965	2965	6
532	20250407	093300	8680915	2990	2990	2990	2990	0
533	20250407	093200	8680915	2990	2990	2990	2990	0
534	20250407	093100	8680915	2990	2990	2990	2990	0
535	20250407	093000	8680915	2990	2930	2990	2930	1220
536	20250407	092900	5105115	3010	3005	3010	3005	10
537	20250407	092800	5075035	3005	3005	3005	3005	0
538	20250407	092700	5075035	3005	3005	3010	3005	104
539	20250407	092600	4762275	3010	3010	3010	3010	0
540	20250407	092500	4762275	3010	2970	3010	2970	150
541	20250407	092400	4312285	3010	3010	3010	3010	0
542	20250407	092300	4312285	3010	3010	3010	3010	0
543	20250407	092200	4312285	3010	3010	3010	3010	0
544	20250407	092100	4312285	3010	3005	3010	3005	20
545	20250407	092000	4252155	3010	3010	3010	3010	0
546	20250407	091900	4252155	3010	2990	3010	2990	50
547	20250407	091800	4101765	3005	2975	3010	2905	59
548	20250407	091700	3924635	3010	3010	3010	3010	0
549	20250407	091600	3924635	3010	3010	3010	3010	55
550	20250407	091500	3759085	3010	3010	3010	3010	0
551	20250407	091400	3759085	3010	3010	3010	3010	0
552	20250407	091300	3759085	3010	3010	3010	3010	0
553	20250407	091200	3759085	3010	3010	3010	3010	0
554	20250407	091100	3759085	3010	3010	3010	3010	100
555	20250407	091000	3458085	3010	3010	3010	3010	0
556	20250407	090900	3458085	3010	2965	3010	2965	15
557	20250407	090800	3413160	3010	3010	3010	3010	0
558	20250407	090700	3413160	3010	3010	3010	3010	0
559	20250407	090600	3413160	3010	3010	3010	3010	0
560	20250407	090500	3413160	3010	3010	3010	3010	0
561	20250407	090400	3413160	3010	3010	3010	3010	8
562	20250407	090300	3389080	3010	3005	3010	3005	10
563	20250407	090200	3359020	3010	3010	3010	3010	0
564	20250407	090100	3359020	3010	3010	3010	3010	0
565	20250407	090000	3359020	3010	2975	3010	2975	1129