KissMeData/002820/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182300	66471075	2985	2985	2985	2985	520
3	20250408	182200	66471075	2985	2985	2985	2985	0
4	20250408	182100	66471075	2985	2985	2985	2985	0
5	20250408	182000	66471075	2985	2985	2985	2985	0
6	20250408	181900	66471075	2985	2985	2985	2985	0
7	20250408	181800	66471075	2985	2985	2985	2985	0
8	20250408	181700	66471075	2985	2985	2985	2985	0
9	20250408	181600	66471075	2985	2985	2985	2985	0
10	20250408	181500	66471075	2985	2985	2985	2985	0
11	20250408	181400	66471075	2985	2985	2985	2985	0
12	20250408	181300	66471075	2985	2985	2985	2985	0
13	20250408	181200	66471075	2985	2985	2985	2985	0
14	20250408	181100	66471075	2985	2985	2985	2985	0
15	20250408	181000	66471075	2985	2985	2985	2985	0
16	20250408	180900	66471075	2985	2985	2985	2985	0
17	20250408	180800	66471075	2985	2985	2985	2985	0
18	20250408	180700	66471075	2985	2985	2985	2985	0
19	20250408	180600	66471075	2985	2985	2985	2985	0
20	20250408	180500	66471075	2985	2985	2985	2985	0
21	20250408	180400	66471075	2985	2985	2985	2985	0
22	20250408	180300	66471075	2985	2985	2985	2985	0
23	20250408	180200	66471075	2985	2985	2985	2985	0
24	20250408	180100	66471075	2985	2985	2985	2985	0
25	20250408	180000	66471075	2985	2985	2985	2985	0
26	20250408	175900	66471075	2985	2985	2985	2985	0
27	20250408	175800	66471075	2985	2985	2985	2985	0
28	20250408	175700	66471075	2985	2985	2985	2985	0
29	20250408	175600	66471075	2985	2985	2985	2985	0
30	20250408	175500	66471075	2985	2985	2985	2985	0
31	20250408	175400	66471075	2985	2985	2985	2985	0
32	20250408	175300	66471075	2985	2985	2985	2985	520
33	20250408	175200	66471075	2985	2985	2985	2985	0
34	20250408	175100	66471075	2985	2985	2985	2985	0
35	20250408	175000	66471075	2985	2985	2985	2985	0
36	20250408	174900	66471075	2985	2985	2985	2985	0
37	20250408	174800	66471075	2985	2985	2985	2985	0
38	20250408	174700	66471075	2985	2985	2985	2985	0
39	20250408	174600	66471075	2985	2985	2985	2985	0
40	20250408	174500	66471075	2985	2985	2985	2985	0
41	20250408	174400	66471075	2985	2985	2985	2985	0
42	20250408	174300	66471075	2985	2985	2985	2985	0
43	20250408	174200	66471075	2985	2985	2985	2985	0
44	20250408	174100	66471075	2985	2985	2985	2985	0
45	20250408	174000	66471075	2985	2985	2985	2985	0
46	20250408	173900	66471075	2985	2985	2985	2985	0
47	20250408	173800	66471075	2985	2985	2985	2985	0
48	20250408	173700	66471075	2985	2985	2985	2985	0
49	20250408	173600	66471075	2985	2985	2985	2985	0
50	20250408	173500	66471075	2985	2985	2985	2985	0
51	20250408	173400	66471075	2985	2985	2985	2985	0
52	20250408	173300	66471075	2985	2985	2985	2985	0
53	20250408	173200	66471075	2985	2985	2985	2985	0
54	20250408	173100	66471075	2985	2985	2985	2985	0
55	20250408	173000	66471075	2985	2985	2985	2985	0
56	20250408	172900	66471075	2985	2985	2985	2985	0
57	20250408	172800	66471075	2985	2985	2985	2985	0
58	20250408	172700	66471075	2985	2985	2985	2985	0
59	20250408	172600	66471075	2985	2985	2985	2985	0
60	20250408	172500	66471075	2985	2985	2985	2985	0
61	20250408	172400	66471075	2985	2985	2985	2985	0
62	20250408	172300	66471075	2985	2985	2985	2985	520
63	20250408	172200	66471075	2985	2985	2985	2985	0
64	20250408	172100	66471075	2985	2985	2985	2985	0
65	20250408	172000	66471075	2985	2985	2985	2985	0
66	20250408	171900	66471075	2985	2985	2985	2985	0
67	20250408	171800	66471075	2985	2985	2985	2985	0
68	20250408	171700	66471075	2985	2985	2985	2985	0
69	20250408	171600	66471075	2985	2985	2985	2985	0
70	20250408	171500	66471075	2985	2985	2985	2985	0
71	20250408	171400	66471075	2985	2985	2985	2985	0
72	20250408	171300	66471075	2985	2985	2985	2985	0
73	20250408	171200	66471075	2985	2985	2985	2985	0
74	20250408	171100	66471075	2985	2985	2985	2985	0
75	20250408	171000	66471075	2985	2985	2985	2985	0
76	20250408	170900	66471075	2985	2985	2985	2985	0
77	20250408	170800	66471075	2985	2985	2985	2985	0
78	20250408	170700	66471075	2985	2985	2985	2985	0
79	20250408	170600	66471075	2985	2985	2985	2985	0
80	20250408	170500	66471075	2985	2985	2985	2985	0
81	20250408	170400	66471075	2985	2985	2985	2985	0
82	20250408	170300	66471075	2985	2985	2985	2985	0
83	20250408	170200	66471075	2985	2985	2985	2985	0
84	20250408	170100	66471075	2985	2985	2985	2985	0
85	20250408	170000	66471075	2985	2985	2985	2985	0
86	20250408	165900	66471075	2985	2985	2985	2985	0
87	20250408	165800	66471075	2985	2985	2985	2985	0
88	20250408	165700	66471075	2985	2985	2985	2985	0
89	20250408	165600	66471075	2985	2985	2985	2985	0
90	20250408	165500	66471075	2985	2985	2985	2985	0
91	20250408	165400	66471075	2985	2985	2985	2985	0
92	20250408	165300	66471075	2985	2985	2985	2985	520
93	20250408	165200	66471075	2985	2985	2985	2985	0
94	20250408	165100	66471075	2985	2985	2985	2985	0
95	20250408	165000	66471075	2985	2985	2985	2985	0
96	20250408	164900	66471075	2985	2985	2985	2985	0
97	20250408	164800	66471075	2985	2985	2985	2985	0
98	20250408	164700	66471075	2985	2985	2985	2985	0
99	20250408	164600	66471075	2985	2985	2985	2985	0
100	20250408	164500	66471075	2985	2985	2985	2985	0
101	20250408	164400	66471075	2985	2985	2985	2985	0
102	20250408	164300	66471075	2985	2985	2985	2985	0
103	20250408	164200	66471075	2985	2985	2985	2985	0
104	20250408	164100	66471075	2985	2985	2985	2985	0
105	20250408	164000	66471075	2985	2985	2985	2985	0
106	20250408	163900	66471075	2985	2985	2985	2985	0
107	20250408	163800	66471075	2985	2985	2985	2985	0
108	20250408	163700	66471075	2985	2985	2985	2985	0
109	20250408	163600	66471075	2985	2985	2985	2985	0
110	20250408	163500	66471075	2985	2985	2985	2985	0
111	20250408	163400	66471075	2985	2985	2985	2985	0
112	20250408	163300	66471075	2985	2985	2985	2985	0
113	20250408	163200	66471075	2985	2985	2985	2985	0
114	20250408	163100	66471075	2985	2985	2985	2985	0
115	20250408	163000	66471075	2985	2985	2985	2985	0
116	20250408	162900	66471075	2985	2985	2985	2985	0
117	20250408	162800	66471075	2985	2985	2985	2985	0
118	20250408	162700	66471075	2985	2985	2985	2985	0
119	20250408	162600	66471075	2985	2985	2985	2985	0
120	20250408	162500	66471075	2985	2985	2985	2985	0
121	20250408	162400	66471075	2985	2985	2985	2985	0
122	20250408	162300	66471075	2985	2985	2985	2985	520
123	20250408	162200	66471075	2985	2985	2985	2985	0
124	20250408	162100	66471075	2985	2985	2985	2985	0
125	20250408	162000	66471075	2985	2985	2985	2985	0
126	20250408	161900	66471075	2985	2985	2985	2985	0
127	20250408	161800	66471075	2985	2985	2985	2985	0
128	20250408	161700	66471075	2985	2985	2985	2985	0
129	20250408	161600	66471075	2985	2985	2985	2985	0
130	20250408	161500	66471075	2985	2985	2985	2985	0
131	20250408	161400	66471075	2985	2985	2985	2985	0
132	20250408	161300	66471075	2985	2985	2985	2985	0
133	20250408	161200	66471075	2985	2985	2985	2985	0
134	20250408	161100	66471075	2985	2985	2985	2985	0
135	20250408	161000	66471075	2985	2985	2985	2985	0
136	20250408	160900	66471075	2985	2985	2985	2985	0
137	20250408	160800	66471075	2985	2985	2985	2985	0
138	20250408	160700	66471075	2985	2985	2985	2985	0
139	20250408	160600	66471075	2985	2985	2985	2985	0
140	20250408	160500	66471075	2985	2985	2985	2985	0
141	20250408	160400	66471075	2985	2985	2985	2985	0
142	20250408	160300	66471075	2985	2985	2985	2985	0
143	20250408	160200	66471075	2985	2985	2985	2985	0
144	20250408	160100	66471075	2985	2985	2985	2985	0
145	20250408	160000	66471075	2985	2985	2985	2985	0
146	20250408	155900	66471075	2985	2985	2985	2985	0
147	20250408	155800	66471075	2985	2985	2985	2985	0
148	20250408	155700	66471075	2985	2985	2985	2985	0
149	20250408	155600	66471075	2985	2985	2985	2985	0
150	20250408	155500	66471075	2985	2985	2985	2985	0
151	20250408	155400	66471075	2985	2985	2985	2985	0
152	20250408	155300	66471075	2985	2985	2985	2985	520
153	20250408	155200	66471075	2985	2985	2985	2985	0
154	20250408	155100	66471075	2985	2985	2985	2985	0
155	20250408	155000	66471075	2985	2985	2985	2985	0
156	20250408	154900	66471075	2985	2985	2985	2985	0
157	20250408	154800	66471075	2985	2985	2985	2985	0
158	20250408	154700	66471075	2985	2985	2985	2985	0
159	20250408	154600	66471075	2985	2985	2985	2985	0
160	20250408	154500	66471075	2985	2985	2985	2985	0
161	20250408	154400	66471075	2985	2985	2985	2985	0
162	20250408	154300	66471075	2985	2985	2985	2985	0
163	20250408	154200	66471075	2985	2985	2985	2985	0
164	20250408	154100	66471075	2985	2985	2985	2985	0
165	20250408	154000	66471075	2985	2985	2985	2985	0
166	20250408	153900	66471075	2985	2985	2985	2985	0
167	20250408	153800	66471075	2985	2985	2985	2985	0
168	20250408	153700	66471075	2985	2985	2985	2985	0
169	20250408	153600	66471075	2985	2985	2985	2985	0
170	20250408	153500	66471075	2985	2985	2985	2985	0
171	20250408	153400	66471075	2985	2985	2985	2985	0
172	20250408	153300	66471075	2985	2985	2985	2985	0
173	20250408	153200	66471075	2985	2985	2985	2985	0
174	20250408	153100	66471075	2985	2985	2985	2985	0
175	20250408	153000	66471075	2985	2985	2985	2985	520
176	20250408	152900	64918875	2985	2985	2985	2985	0
177	20250408	152800	64918875	2985	2985	2985	2985	0
178	20250408	152700	64918875	2985	2985	2985	2985	0
179	20250408	152600	64918875	2985	2985	2985	2985	0
180	20250408	152500	64918875	2985	2985	2985	2985	0
181	20250408	152400	64918875	2985	2985	2985	2985	0
182	20250408	152300	64918875	2985	2985	2985	2985	0
183	20250408	152200	64918875	2985	2985	2985	2985	0
184	20250408	152100	64918875	2985	2985	2985	2985	0
185	20250408	152000	64918875	2985	2985	2985	2985	0
186	20250408	151900	64918875	2985	2965	2985	2965	429
187	20250408	151800	63646770	2960	2935	2960	2935	116
188	20250408	151700	63305710	2935	2940	2940	2930	475
189	20250408	151600	61911810	2940	2940	2940	2940	4
190	20250408	151500	61900050	2970	2980	2980	2945	46
191	20250408	151400	61764025	2980	2980	2980	2980	0
192	20250408	151300	61764025	2980	2980	2980	2980	0
193	20250408	151200	61764025	2980	2980	2980	2980	5
194	20250408	151100	61749125	2980	2965	2980	2965	207
195	20250408	151000	61134800	2965	2965	2965	2965	207
196	20250408	150900	60521045	2965	2965	2965	2965	24
197	20250408	150800	60449885	2965	2965	2965	2965	102
198	20250408	150700	60147455	2940	2935	2940	2935	135
199	20250408	150600	59750720	2935	2920	2980	2920	1077
200	20250408	150500	56603515	2915	2915	2915	2915	504
201	20250408	150400	55134355	2915	2915	2915	2915	0
202	20250408	150300	55134355	2915	2915	2915	2915	0
203	20250408	150200	55134355	2915	2915	2915	2915	0
204	20250408	150100	55134355	2915	2915	2915	2915	0
205	20250408	150000	55134355	2915	2915	2915	2915	0
206	20250408	145900	55134355	2915	2915	2915	2915	0
207	20250408	145800	55134355	2915	2910	2915	2905	229
208	20250408	145700	54468470	2920	2920	2920	2920	0
209	20250408	145600	54468470	2920	2920	2920	2920	0
210	20250408	145500	54468470	2920	2920	2920	2920	0
211	20250408	145400	54468470	2920	2920	2920	2920	0
212	20250408	145300	54468470	2920	2920	2920	2920	8
213	20250408	145200	54445110	2925	2925	2925	2925	0
214	20250408	145100	54445110	2925	2925	2925	2925	0
215	20250408	145000	54445110	2925	2890	2925	2890	2
216	20250408	144900	54439295	2890	2890	2890	2890	17
217	20250408	144800	54390165	2880	2880	2880	2880	0
218	20250408	144700	54390165	2880	2880	2880	2880	1
219	20250408	144600	54387285	2890	2890	2890	2890	0
220	20250408	144500	54387285	2890	2890	2890	2890	0
221	20250408	144400	54387285	2890	2890	2890	2890	0
222	20250408	144300	54387285	2890	2890	2890	2890	486
223	20250408	144200	52982745	2925	2925	2925	2925	0
224	20250408	144100	52982745	2925	2925	2925	2925	0
225	20250408	144000	52982745	2925	2925	2925	2925	0
226	20250408	143900	52982745	2925	2925	2925	2925	0
227	20250408	143800	52982745	2925	2925	2925	2925	0
228	20250408	143700	52982745	2925	2925	2925	2925	0
229	20250408	143600	52982745	2925	2925	2925	2925	0
230	20250408	143500	52982745	2925	2925	2925	2925	1
231	20250408	143400	52979820	2895	2895	2895	2895	0
232	20250408	143300	52979820	2895	2895	2895	2895	0
233	20250408	143200	52979820	2895	2895	2895	2895	3
234	20250408	143100	52971135	2900	2900	2900	2900	0
235	20250408	143000	52971135	2900	2900	2900	2900	31
236	20250408	142900	52881235	2910	2910	2910	2910	0
237	20250408	142800	52881235	2910	2910	2910	2910	0
238	20250408	142700	52881235	2910	2905	2910	2905	242
239	20250408	142600	52177715	2970	2970	2970	2970	0
240	20250408	142500	52177715	2970	2970	2970	2970	0
241	20250408	142400	52177715	2970	2980	2980	2970	21
242	20250408	142300	52115285	2995	2995	2995	2995	0
243	20250408	142200	52115285	2995	2995	2995	2995	0
244	20250408	142100	52115285	2995	2995	2995	2995	0
245	20250408	142000	52115285	2995	2995	2995	2995	0
246	20250408	141900	52115285	2995	2995	2995	2995	0
247	20250408	141800	52115285	2995	2995	2995	2995	0
248	20250408	141700	52115285	2995	2995	2995	2995	0
249	20250408	141600	52115285	2995	2995	2995	2995	0
250	20250408	141500	52115285	2995	2995	2995	2995	0
251	20250408	141400	52115285	2995	2995	2995	2995	0
252	20250408	141300	52115285	2995	2995	2995	2995	0
253	20250408	141200	52115285	2995	2995	2995	2995	0
254	20250408	141100	52115285	2995	2995	2995	2995	0
255	20250408	141000	52115285	2995	2995	2995	2995	0
256	20250408	140900	52115285	2995	2995	2995	2995	0
257	20250408	140800	52115285	2995	2995	2995	2995	0
258	20250408	140700	52115285	2995	2995	2995	2995	0
259	20250408	140600	52115285	2995	2995	2995	2995	0
260	20250408	140500	52115285	2995	2995	2995	2995	0
261	20250408	140400	52115285	2995	2995	2995	2995	0
262	20250408	140300	52115285	2995	2995	2995	2995	0
263	20250408	140200	52115285	2995	2995	2995	2995	0
264	20250408	140100	52115285	2995	2995	2995	2995	0
265	20250408	140000	52115285	2995	2995	2995	2995	0
266	20250408	135900	52115285	2995	2995	2995	2995	0
267	20250408	135800	52115285	2995	2995	2995	2995	0
268	20250408	135700	52115285	2995	2995	2995	2995	5
269	20250408	135600	52100310	2995	2995	2995	2995	0
270	20250408	135500	52100310	2995	2995	2995	2995	0
271	20250408	135400	52100310	2995	2995	2995	2995	0
272	20250408	135300	52100310	2995	2995	2995	2995	0
273	20250408	135200	52100310	2995	2995	2995	2995	0
274	20250408	135100	52100310	2995	2995	2995	2995	4
275	20250408	135000	52088330	3000	2995	3000	2995	2
276	20250408	134900	52082335	2985	2985	2985	2985	0
277	20250408	134800	52082335	2985	2985	2985	2985	0
278	20250408	134700	52082335	2985	2985	2985	2985	0
279	20250408	134600	52082335	2985	2985	2985	2985	151
280	20250408	134500	51631600	2985	2965	2985	2965	184
281	20250408	134400	51085900	2965	2965	2965	2965	0
282	20250408	134300	51085900	2965	2965	2965	2965	0
283	20250408	134200	51085900	2965	2965	2965	2965	0
284	20250408	134100	51085900	2965	2965	2965	2965	1
285	20250408	134000	51082935	2905	2935	2965	2905	487
286	20250408	133900	49649955	2925	2925	2925	2925	0
287	20250408	133800	49649955	2925	2925	2925	2925	0
288	20250408	133700	49649955	2925	2925	2925	2925	225
289	20250408	133600	48991830	2930	2930	2930	2930	0
290	20250408	133500	48991830	2930	2930	2930	2930	0
291	20250408	133400	48991830	2930	2930	2930	2930	0
292	20250408	133300	48991830	2930	2930	2930	2930	0
293	20250408	133200	48991830	2930	2930	2930	2930	0
294	20250408	133100	48991830	2930	2930	2930	2930	0
295	20250408	133000	48991830	2930	2930	2930	2930	0
296	20250408	132900	48991830	2930	2930	2930	2930	0
297	20250408	132800	48991830	2930	2930	2930	2930	0
298	20250408	132700	48991830	2930	2930	2930	2930	0
299	20250408	132600	48991830	2930	2930	2930	2930	0
300	20250408	132500	48991830	2930	2930	2930	2930	0
301	20250408	132400	48991830	2930	2930	2930	2930	0
302	20250408	132300	48991830	2930	2895	2930	2895	801
303	20250408	132200	46670615	2890	2885	2890	2885	17
304	20250408	132100	46621545	2895	2895	2895	2895	0
305	20250408	132000	46621545	2895	2895	2895	2895	0
306	20250408	131900	46621545	2895	2895	2895	2895	0
307	20250408	131800	46621545	2895	2895	2895	2895	0
308	20250408	131700	46621545	2895	2895	2895	2895	0
309	20250408	131600	46621545	2895	2905	2905	2895	318
310	20250408	131500	45700155	2935	2865	2940	2865	2597
311	20250408	131400	38208810	2860	2865	2865	2860	448
312	20250408	131300	36927495	2850	2870	2870	2850	1009
313	20250408	131200	34050285	2895	2895	2895	2895	0
314	20250408	131100	34050285	2895	2895	2895	2895	0
315	20250408	131000	34050285	2895	2895	2895	2895	0
316	20250408	130900	34050285	2895	2895	2895	2895	0
317	20250408	130800	34050285	2895	2895	2895	2895	0
318	20250408	130700	34050285	2895	2895	2895	2895	0
319	20250408	130600	34050285	2895	2895	2895	2895	0
320	20250408	130500	34050285	2895	2895	2895	2895	0
321	20250408	130400	34050285	2895	2895	2895	2895	1
322	20250408	130300	34047390	2860	2890	2890	2860	58
323	20250408	130200	33881115	2895	2895	2895	2895	15
324	20250408	130100	33837690	2925	2925	2925	2925	0
325	20250408	130000	33837690	2925	2925	2925	2925	0
326	20250408	125900	33837690	2925	2925	2925	2925	0
327	20250408	125800	33837690	2925	2925	2925	2925	0
328	20250408	125700	33837690	2925	2925	2925	2925	16
329	20250408	125600	33790890	2925	2925	2925	2925	0
330	20250408	125500	33790890	2925	2925	2925	2925	0
331	20250408	125400	33790890	2925	2925	2925	2925	0
332	20250408	125300	33790890	2925	2925	2925	2925	0
333	20250408	125200	33790890	2925	2925	2925	2925	0
334	20250408	125100	33790890	2925	2925	2925	2925	0
335	20250408	125000	33790890	2925	2925	2925	2925	0
336	20250408	124900	33790890	2925	2925	2925	2925	1
337	20250408	124800	33787965	2925	2925	2925	2925	0
338	20250408	124700	33787965	2925	2925	2925	2925	0
339	20250408	124600	33787965	2925	2925	2925	2925	0
340	20250408	124500	33787965	2925	2925	2925	2925	0
341	20250408	124400	33787965	2925	2925	2925	2925	0
342	20250408	124300	33787965	2925	2925	2925	2925	0
343	20250408	124200	33787965	2925	2925	2925	2925	1
344	20250408	124100	33785040	2925	2925	2925	2925	0
345	20250408	124000	33785040	2925	2925	2925	2925	0
346	20250408	123900	33785040	2925	2925	2925	2925	0
347	20250408	123800	33785040	2925	2925	2925	2925	0
348	20250408	123700	33785040	2925	2915	2925	2915	30
349	20250408	123600	33697430	2920	2920	2920	2920	0
350	20250408	123500	33697430	2920	2920	2920	2920	0
351	20250408	123400	33697430	2920	2920	2920	2920	0
352	20250408	123300	33697430	2920	2920	2920	2920	0
353	20250408	123200	33697430	2920	2920	2920	2920	13
354	20250408	123100	33659470	2925	2925	2925	2925	0
355	20250408	123000	33659470	2925	2925	2925	2925	0
356	20250408	122900	33659470	2925	2925	2925	2925	0
357	20250408	122800	33659470	2925	2925	2925	2925	0
358	20250408	122700	33659470	2925	2925	2925	2925	0
359	20250408	122600	33659470	2925	2925	2925	2925	0
360	20250408	122500	33659470	2925	2925	2925	2925	0
361	20250408	122400	33659470	2925	2925	2925	2925	0
362	20250408	122300	33659470	2925	2925	2925	2925	0
363	20250408	122200	33659470	2925	2925	2925	2925	0
364	20250408	122100	33659470	2925	2905	2925	2905	354
365	20250408	122000	32629060	2910	2910	2910	2910	0
366	20250408	121900	32629060	2910	2910	2910	2910	0
367	20250408	121800	32629060	2910	2910	2910	2910	1
368	20250408	121700	32626150	2890	2890	2890	2890	0
369	20250408	121600	32626150	2890	2890	2890	2890	0
370	20250408	121500	32626150	2890	2890	2890	2890	0
371	20250408	121400	32626150	2890	2890	2890	2890	0
372	20250408	121300	32626150	2890	2890	2890	2890	50
373	20250408	121200	32481650	2910	2910	2910	2910	0
374	20250408	121100	32481650	2910	2910	2910	2910	0
375	20250408	121000	32481650	2910	2910	2910	2910	0
376	20250408	120900	32481650	2910	2910	2910	2910	0
377	20250408	120800	32481650	2910	2910	2910	2910	0
378	20250408	120700	32481650	2910	2910	2910	2910	0
379	20250408	120600	32481650	2910	2910	2910	2910	0
380	20250408	120500	32481650	2910	2910	2910	2910	0
381	20250408	120400	32481650	2910	2910	2910	2910	0
382	20250408	120300	32481650	2910	2910	2910	2910	0
383	20250408	120200	32481650	2910	2910	2910	2910	0
384	20250408	120100	32481650	2910	2910	2910	2910	0
385	20250408	120000	32481650	2910	2910	2910	2910	0
386	20250408	115900	32481650	2910	2910	2910	2910	0
387	20250408	115800	32481650	2910	2910	2910	2910	0
388	20250408	115700	32481650	2910	2910	2910	2910	0
389	20250408	115600	32481650	2910	2910	2910	2910	0
390	20250408	115500	32481650	2910	2910	2910	2910	0
391	20250408	115400	32481650	2910	2910	2910	2910	0
392	20250408	115300	32481650	2910	2910	2910	2910	0
393	20250408	115200	32481650	2910	2910	2910	2910	0
394	20250408	115100	32481650	2910	2910	2910	2910	0
395	20250408	115000	32481650	2910	2910	2910	2910	0
396	20250408	114900	32481650	2910	2910	2910	2910	0
397	20250408	114800	32481650	2910	2910	2910	2910	0
398	20250408	114700	32481650	2910	2910	2910	2910	0
399	20250408	114600	32481650	2910	2910	2910	2910	0
400	20250408	114500	32481650	2910	2910	2910	2910	0
401	20250408	114400	32481650	2910	2910	2910	2910	0
402	20250408	114300	32481650	2910	2910	2910	2910	0
403	20250408	114200	32481650	2910	2910	2910	2910	0
404	20250408	114100	32481650	2910	2910	2910	2910	0
405	20250408	114000	32481650	2910	2910	2910	2910	0
406	20250408	113900	32481650	2910	2910	2910	2910	10
407	20250408	113800	32452550	2900	2900	2900	2900	0
408	20250408	113700	32452550	2900	2900	2900	2900	0
409	20250408	113600	32452550	2900	2900	2900	2900	0
410	20250408	113500	32452550	2900	2900	2900	2900	1
411	20250408	113400	32449650	2900	2900	2900	2900	0
412	20250408	113300	32449650	2900	2900	2900	2900	1
413	20250408	113200	32446750	2900	2900	2900	2900	0
414	20250408	113100	32446750	2900	2900	2900	2900	0
415	20250408	113000	32446750	2900	2900	2900	2900	0
416	20250408	112900	32446750	2900	2900	2900	2900	6
417	20250408	112800	32429350	2900	2900	2900	2900	0
418	20250408	112700	32429350	2900	2900	2900	2900	0
419	20250408	112600	32429350	2900	2900	2900	2900	8
420	20250408	112500	32406150	2910	2910	2910	2910	0
421	20250408	112400	32406150	2910	2910	2910	2910	0
422	20250408	112300	32406150	2910	2910	2910	2910	0
423	20250408	112200	32406150	2910	2910	2910	2910	0
424	20250408	112100	32406150	2910	2910	2910	2910	0
425	20250408	112000	32406150	2910	2910	2910	2910	0
426	20250408	111900	32406150	2910	2910	2910	2910	0
427	20250408	111800	32406150	2910	2910	2910	2910	0
428	20250408	111700	32406150	2910	2910	2910	2910	0
429	20250408	111600	32406150	2910	2895	2910	2895	114
430	20250408	111500	32075940	2880	2880	2880	2880	0
431	20250408	111400	32075940	2880	2880	2880	2880	769
432	20250408	111300	29861220	2910	2910	2910	2910	0
433	20250408	111200	29861220	2910	2925	2925	2910	21
434	20250408	111100	29800080	2925	2925	2925	2925	3
435	20250408	111000	29791305	2925	2925	2925	2925	0
436	20250408	110900	29791305	2925	2925	2925	2925	0
437	20250408	110800	29791305	2925	2925	2925	2925	0
438	20250408	110700	29791305	2925	2925	2925	2925	0
439	20250408	110600	29791305	2925	2925	2925	2925	0
440	20250408	110500	29791305	2925	2925	2925	2925	0
441	20250408	110400	29791305	2925	2925	2925	2925	35
442	20250408	110300	29688930	2935	2935	2935	2935	1
443	20250408	110200	29685995	2910	2910	2910	2910	55
444	20250408	110100	29525945	2945	2945	2945	2945	0
445	20250408	110000	29525945	2945	2945	2945	2945	0
446	20250408	105900	29525945	2945	2945	2945	2945	0
447	20250408	105800	29525945	2945	2930	2945	2850	1467
448	20250408	105700	25318065	2955	2955	2955	2955	0
449	20250408	105600	25318065	2955	2955	2955	2955	0
450	20250408	105500	25318065	2955	2955	2955	2955	0
451	20250408	105400	25318065	2955	2955	2955	2955	0
452	20250408	105300	25318065	2955	2955	2955	2955	0
453	20250408	105200	25318065	2955	2955	2955	2955	0
454	20250408	105100	25318065	2955	2935	2955	2920	605
455	20250408	105000	23546975	2955	2955	2955	2925	529
456	20250408	104900	21998175	2990	2990	2990	2990	0
457	20250408	104800	21998175	2990	2990	2990	2990	0
458	20250408	104700	21998175	2990	2990	2990	2990	0
459	20250408	104600	21998175	2990	2990	2990	2990	0
460	20250408	104500	21998175	2990	2990	2990	2990	0
461	20250408	104400	21998175	2990	2990	2990	2990	0
462	20250408	104300	21998175	2990	2955	2990	2955	12
463	20250408	104200	21962560	2955	2955	2955	2955	0
464	20250408	104100	21962560	2955	2955	2955	2955	0
465	20250408	104000	21962560	2955	2965	2965	2955	593
466	20250408	103900	20208585	2995	2995	2995	2995	0
467	20250408	103800	20208585	2995	2995	2995	2995	0
468	20250408	103700	20208585	2995	2995	2995	2995	0
469	20250408	103600	20208585	2995	2995	2995	2995	0
470	20250408	103500	20208585	2995	2995	2995	2995	0
471	20250408	103400	20208585	2995	2995	2995	2995	0
472	20250408	103300	20208585	2995	2995	2995	2995	0
473	20250408	103200	20208585	2995	2995	2995	2995	0
474	20250408	103100	20208585	2995	2995	2995	2995	0
475	20250408	103000	20208585	2995	2995	2995	2995	0
476	20250408	102900	20208585	2995	2995	2995	2995	0
477	20250408	102800	20208585	2995	2995	2995	2995	0
478	20250408	102700	20208585	2995	2995	2995	2995	0
479	20250408	102600	20208585	2995	2995	2995	2995	0
480	20250408	102500	20208585	2995	2995	2995	2995	0
481	20250408	102400	20208585	2995	2995	2995	2995	14
482	20250408	102300	20166655	2960	2960	2960	2960	0
483	20250408	102200	20166655	2960	2960	2960	2960	35
484	20250408	102100	20063055	3000	3000	3000	3000	10
485	20250408	102000	20033055	2965	2965	2965	2965	24
486	20250408	101900	19961895	3005	3005	3005	3005	0
487	20250408	101800	19961895	3005	3005	3005	3005	72
488	20250408	101700	19745535	3005	3005	3005	3005	0
489	20250408	101600	19745535	3005	3005	3005	3005	0
490	20250408	101500	19745535	3005	3005	3005	3005	0
491	20250408	101400	19745535	3005	3005	3005	3005	0
492	20250408	101300	19745535	3005	3005	3005	3005	0
493	20250408	101200	19745535	3005	3005	3005	3005	0
494	20250408	101100	19745535	3005	3005	3005	3005	0
495	20250408	101000	19745535	3005	3005	3005	3005	0
496	20250408	100900	19745535	3005	3005	3005	3005	0
497	20250408	100800	19745535	3005	3005	3005	3005	0
498	20250408	100700	19745535	3005	3005	3005	3005	0
499	20250408	100600	19745535	3005	3005	3005	3005	0
500	20250408	100500	19745535	3005	3005	3005	3005	0
501	20250408	100400	19745535	3005	3005	3005	3005	0
502	20250408	100300	19745535	3005	2970	3005	2960	155
503	20250408	100200	19286025	3000	3000	3000	3000	3
504	20250408	100100	19277025	3000	3000	3000	3000	0
505	20250408	100000	19277025	3000	3000	3000	3000	365
506	20250408	095900	18182025	3000	3000	3000	3000	0
507	20250408	095800	18182025	3000	3000	3000	3000	8
508	20250408	095700	18158025	3000	3000	3000	3000	0
509	20250408	095600	18158025	3000	3000	3000	3000	0
510	20250408	095500	18158025	3000	3000	3000	3000	0
511	20250408	095400	18158025	3000	3000	3000	3000	0
512	20250408	095300	18158025	3000	3000	3000	3000	0
513	20250408	095200	18158025	3000	3000	3000	3000	0
514	20250408	095100	18158025	3000	3000	3000	3000	0
515	20250408	095000	18158025	3000	3000	3000	3000	11
516	20250408	094900	18125025	3000	3000	3000	3000	0
517	20250408	094800	18125025	3000	3000	3000	3000	1
518	20250408	094700	18122025	2990	2990	2990	2990	0
519	20250408	094600	18122025	2990	2990	2990	2990	0
520	20250408	094500	18122025	2990	2990	2990	2990	0
521	20250408	094400	18122025	2990	2990	2990	2990	0
522	20250408	094300	18122025	2990	2990	2990	2990	2
523	20250408	094200	18116045	3010	3010	3010	3010	0
524	20250408	094100	18116045	3010	2990	3010	2990	109
525	20250408	094000	17789715	3000	3000	3000	3000	0
526	20250408	093900	17789715	3000	3000	3000	3000	20
527	20250408	093800	17729715	3000	3000	3000	3000	0
528	20250408	093700	17729715	3000	3000	3000	3000	0
529	20250408	093600	17729715	3000	3000	3000	3000	10
530	20250408	093500	17699715	3015	3015	3015	3015	0
531	20250408	093400	17699715	3015	3015	3015	3015	0
532	20250408	093300	17699715	3015	3015	3015	3000	788
533	20250408	093200	15335445	3005	3005	3005	3005	2
534	20250408	093100	15329435	3015	3015	3015	3015	2
535	20250408	093000	15323405	3015	3000	3015	3000	945
536	20250408	092900	12488135	3000	3000	3000	3000	0
537	20250408	092800	12488135	3000	3000	3000	3000	0
538	20250408	092700	12488135	3000	2990	3000	2990	1406
539	20250408	092600	8284065	2990	2990	2990	2990	0
540	20250408	092500	8284065	2990	2985	2990	2985	11
541	20250408	092400	8251225	2985	2985	2985	2985	0
542	20250408	092300	8251225	2985	2985	2985	2985	0
543	20250408	092200	8251225	2985	2985	2985	2985	0
544	20250408	092100	8251225	2985	2985	2985	2985	0
545	20250408	092000	8251225	2985	2985	2985	2985	0
546	20250408	091900	8251225	2985	2985	2985	2985	0
547	20250408	091800	8251225	2985	2985	2985	2985	0
548	20250408	091700	8251225	2985	2985	2985	2985	0
549	20250408	091600	8251225	2985	2975	2985	2975	30
550	20250408	091500	8161760	2955	2955	2955	2955	1
551	20250408	091400	8158805	2990	2990	2990	2990	0
552	20250408	091300	8158805	2990	2990	2990	2990	0
553	20250408	091200	8158805	2990	2990	2990	2990	0
554	20250408	091100	8158805	2990	2990	2990	2990	0
555	20250408	091000	8158805	2990	2990	2990	2990	0
556	20250408	090900	8158805	2990	2960	2990	2910	1301
557	20250408	090800	4357905	3025	3025	3025	3025	0
558	20250408	090700	4357905	3025	3025	3025	3025	1
559	20250408	090600	4354880	3030	3030	3030	3030	0
560	20250408	090500	4354880	3030	2975	3030	2975	50
561	20250408	090400	4205135	2955	2955	2955	2955	10
562	20250408	090300	4175585	3035	3035	3035	3035	0
563	20250408	090200	4175585	3035	3035	3035	3035	0
564	20250408	090100	4175585	3035	3035	3035	3035	0
565	20250408	090000	4175585	3035	2985	3045	2985	1391