KissMeData/002820/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	182300	1390540	2920	2920	2920	2920	175
3	20250411	182200	1390540	2920	2920	2920	2920	0
4	20250411	182100	1390540	2920	2920	2920	2920	0
5	20250411	182000	1390540	2920	2920	2920	2920	0
6	20250411	181900	1390540	2920	2920	2920	2920	0
7	20250411	181800	1390540	2920	2920	2920	2920	0
8	20250411	181700	1390540	2920	2920	2920	2920	0
9	20250411	181600	1390540	2920	2920	2920	2920	0
10	20250411	181500	1390540	2920	2920	2920	2920	0
11	20250411	181400	1390540	2920	2920	2920	2920	0
12	20250411	181300	1390540	2920	2920	2920	2920	0
13	20250411	181200	1390540	2920	2920	2920	2920	0
14	20250411	181100	1390540	2920	2920	2920	2920	0
15	20250411	181000	1390540	2920	2920	2920	2920	0
16	20250411	180900	1390540	2920	2920	2920	2920	0
17	20250411	180800	1390540	2920	2920	2920	2920	0
18	20250411	180700	1390540	2920	2920	2920	2920	0
19	20250411	180600	1390540	2920	2920	2920	2920	0
20	20250411	180500	1390540	2920	2920	2920	2920	0
21	20250411	180400	1390540	2920	2920	2920	2920	0
22	20250411	180300	1390540	2920	2920	2920	2920	0
23	20250411	180200	1390540	2920	2920	2920	2920	0
24	20250411	180100	1390540	2920	2920	2920	2920	0
25	20250411	180000	1390540	2920	2920	2920	2920	0
26	20250411	175900	1390540	2920	2920	2920	2920	0
27	20250411	175800	1390540	2920	2920	2920	2920	0
28	20250411	175700	1390540	2920	2920	2920	2920	0
29	20250411	175600	1390540	2920	2920	2920	2920	0
30	20250411	175500	1390540	2920	2920	2920	2920	0
31	20250411	175400	1390540	2920	2920	2920	2920	0
32	20250411	175300	1390540	2920	2920	2920	2920	175
33	20250411	175200	1390540	2920	2920	2920	2920	0
34	20250411	175100	1390540	2920	2920	2920	2920	0
35	20250411	175000	1390540	2920	2920	2920	2920	0
36	20250411	174900	1390540	2920	2920	2920	2920	0
37	20250411	174800	1390540	2920	2920	2920	2920	0
38	20250411	174700	1390540	2920	2920	2920	2920	0
39	20250411	174600	1390540	2920	2920	2920	2920	0
40	20250411	174500	1390540	2920	2920	2920	2920	0
41	20250411	174400	1390540	2920	2920	2920	2920	0
42	20250411	174300	1390540	2920	2920	2920	2920	0
43	20250411	174200	1390540	2920	2920	2920	2920	0
44	20250411	174100	1390540	2920	2920	2920	2920	0
45	20250411	174000	1390540	2920	2920	2920	2920	0
46	20250411	173900	1390540	2920	2920	2920	2920	0
47	20250411	173800	1390540	2920	2920	2920	2920	0
48	20250411	173700	1390540	2920	2920	2920	2920	0
49	20250411	173600	1390540	2920	2920	2920	2920	0
50	20250411	173500	1390540	2920	2920	2920	2920	0
51	20250411	173400	1390540	2920	2920	2920	2920	0
52	20250411	173300	1390540	2920	2920	2920	2920	0
53	20250411	173200	1390540	2920	2920	2920	2920	0
54	20250411	173100	1390540	2920	2920	2920	2920	0
55	20250411	173000	1390540	2920	2920	2920	2920	0
56	20250411	172900	1390540	2920	2920	2920	2920	0
57	20250411	172800	1390540	2920	2920	2920	2920	0
58	20250411	172700	1390540	2920	2920	2920	2920	0
59	20250411	172600	1390540	2920	2920	2920	2920	0
60	20250411	172500	1390540	2920	2920	2920	2920	0
61	20250411	172400	1390540	2920	2920	2920	2920	0
62	20250411	172300	1390540	2920	2920	2920	2920	175
63	20250411	172200	1390540	2920	2920	2920	2920	0
64	20250411	172100	1390540	2920	2920	2920	2920	0
65	20250411	172000	1390540	2920	2920	2920	2920	0
66	20250411	171900	1390540	2920	2920	2920	2920	0
67	20250411	171800	1390540	2920	2920	2920	2920	0
68	20250411	171700	1390540	2920	2920	2920	2920	0
69	20250411	171600	1390540	2920	2920	2920	2920	0
70	20250411	171500	1390540	2920	2920	2920	2920	0
71	20250411	171400	1390540	2920	2920	2920	2920	0
72	20250411	171300	1390540	2920	2920	2920	2920	0
73	20250411	171200	1390540	2920	2920	2920	2920	0
74	20250411	171100	1390540	2920	2920	2920	2920	0
75	20250411	171000	1390540	2920	2920	2920	2920	0
76	20250411	170900	1390540	2920	2920	2920	2920	0
77	20250411	170800	1390540	2920	2920	2920	2920	0
78	20250411	170700	1390540	2920	2920	2920	2920	0
79	20250411	170600	1390540	2920	2920	2920	2920	0
80	20250411	170500	1390540	2920	2920	2920	2920	0
81	20250411	170400	1390540	2920	2920	2920	2920	0
82	20250411	170300	1390540	2920	2920	2920	2920	0
83	20250411	170200	1390540	2920	2920	2920	2920	0
84	20250411	170100	1390540	2920	2920	2920	2920	0
85	20250411	170000	1390540	2920	2920	2920	2920	0
86	20250411	165900	1390540	2920	2920	2920	2920	0
87	20250411	165800	1390540	2920	2920	2920	2920	0
88	20250411	165700	1390540	2920	2920	2920	2920	0
89	20250411	165600	1390540	2920	2920	2920	2920	0
90	20250411	165500	1390540	2920	2920	2920	2920	0
91	20250411	165400	1390540	2920	2920	2920	2920	0
92	20250411	165300	1390540	2920	2920	2920	2920	175
93	20250411	165200	1390540	2920	2920	2920	2920	0
94	20250411	165100	1390540	2920	2920	2920	2920	0
95	20250411	165000	1390540	2920	2920	2920	2920	0
96	20250411	164900	1390540	2920	2920	2920	2920	0
97	20250411	164800	1390540	2920	2920	2920	2920	0
98	20250411	164700	1390540	2920	2920	2920	2920	0
99	20250411	164600	1390540	2920	2920	2920	2920	0
100	20250411	164500	1390540	2920	2920	2920	2920	0
101	20250411	164400	1390540	2920	2920	2920	2920	0
102	20250411	164300	1390540	2920	2920	2920	2920	0
103	20250411	164200	1390540	2920	2920	2920	2920	0
104	20250411	164100	1390540	2920	2920	2920	2920	0
105	20250411	164000	1390540	2920	2920	2920	2920	0
106	20250411	163900	1390540	2920	2920	2920	2920	0
107	20250411	163800	1390540	2920	2920	2920	2920	0
108	20250411	163700	1390540	2920	2920	2920	2920	0
109	20250411	163600	1390540	2920	2920	2920	2920	0
110	20250411	163500	1390540	2920	2920	2920	2920	0
111	20250411	163400	1390540	2920	2920	2920	2920	0
112	20250411	163300	1390540	2920	2920	2920	2920	0
113	20250411	163200	1390540	2920	2920	2920	2920	0
114	20250411	163100	1390540	2920	2920	2920	2920	0
115	20250411	163000	1390540	2920	2920	2920	2920	0
116	20250411	162900	1390540	2920	2920	2920	2920	0
117	20250411	162800	1390540	2920	2920	2920	2920	0
118	20250411	162700	1390540	2920	2920	2920	2920	0
119	20250411	162600	1390540	2920	2920	2920	2920	0
120	20250411	162500	1390540	2920	2920	2920	2920	0
121	20250411	162400	1390540	2920	2920	2920	2920	0
122	20250411	162300	1390540	2920	2920	2920	2920	175
123	20250411	162200	1390540	2920	2920	2920	2920	0
124	20250411	162100	1390540	2920	2920	2920	2920	0
125	20250411	162000	1390540	2920	2920	2920	2920	0
126	20250411	161900	1390540	2920	2920	2920	2920	0
127	20250411	161800	1390540	2920	2920	2920	2920	0
128	20250411	161700	1390540	2920	2920	2920	2920	0
129	20250411	161600	1390540	2920	2920	2920	2920	0
130	20250411	161500	1390540	2920	2920	2920	2920	0
131	20250411	161400	1390540	2920	2920	2920	2920	0
132	20250411	161300	1390540	2920	2920	2920	2920	0
133	20250411	161200	1390540	2920	2920	2920	2920	0
134	20250411	161100	1390540	2920	2920	2920	2920	0
135	20250411	161000	1390540	2920	2920	2920	2920	0
136	20250411	160900	1390540	2920	2920	2920	2920	0
137	20250411	160800	1390540	2920	2920	2920	2920	0
138	20250411	160700	1390540	2920	2920	2920	2920	0
139	20250411	160600	1390540	2920	2920	2920	2920	0
140	20250411	160500	1390540	2920	2920	2920	2920	0
141	20250411	160400	1390540	2920	2920	2920	2920	0
142	20250411	160300	1390540	2920	2920	2920	2920	0
143	20250411	160200	1390540	2920	2920	2920	2920	0
144	20250411	160100	1390540	2920	2920	2920	2920	0
145	20250411	160000	1390540	2920	2920	2920	2920	0
146	20250411	155900	1390540	2920	2920	2920	2920	0
147	20250411	155800	1390540	2920	2920	2920	2920	0
148	20250411	155700	1390540	2920	2920	2920	2920	0
149	20250411	155600	1390540	2920	2920	2920	2920	0
150	20250411	155500	1390540	2920	2920	2920	2920	0
151	20250411	155400	1390540	2920	2920	2920	2920	0
152	20250411	155300	1390540	2920	2920	2920	2920	175
153	20250411	155200	1390540	2920	2920	2920	2920	0
154	20250411	155100	1390540	2920	2920	2920	2920	0
155	20250411	155000	1390540	2920	2920	2920	2920	0
156	20250411	154900	1390540	2920	2920	2920	2920	0
157	20250411	154800	1390540	2920	2920	2920	2920	0
158	20250411	154700	1390540	2920	2920	2920	2920	0
159	20250411	154600	1390540	2920	2920	2920	2920	0
160	20250411	154500	1390540	2920	2920	2920	2920	0
161	20250411	154400	1390540	2920	2920	2920	2920	0
162	20250411	154300	1390540	2920	2920	2920	2920	0
163	20250411	154200	1390540	2920	2920	2920	2920	0
164	20250411	154100	1390540	2920	2920	2920	2920	0
165	20250411	154000	1390540	2920	2920	2920	2920	0
166	20250411	153900	1390540	2920	2920	2920	2920	0
167	20250411	153800	1390540	2920	2920	2920	2920	0
168	20250411	153700	1390540	2920	2920	2920	2920	0
169	20250411	153600	1390540	2920	2920	2920	2920	0
170	20250411	153500	1390540	2920	2920	2920	2920	0
171	20250411	153400	1390540	2920	2920	2920	2920	0
172	20250411	153300	1390540	2920	2920	2920	2920	0
173	20250411	153200	1390540	2920	2920	2920	2920	0
174	20250411	153100	1390540	2920	2920	2920	2920	0
175	20250411	153000	1390540	2920	2920	2920	2920	175
176	20250411	152900	879540	2945	2945	2945	2945	0
177	20250411	152800	879540	2945	2945	2945	2945	0
178	20250411	152700	879540	2945	2945	2945	2945	0
179	20250411	152600	879540	2945	2945	2945	2945	0
180	20250411	152500	879540	2945	2945	2945	2945	0
181	20250411	152400	879540	2945	2945	2945	2945	0
182	20250411	152300	879540	2945	2945	2945	2945	0
183	20250411	152200	879540	2945	2945	2945	2945	0
184	20250411	152100	879540	2945	2945	2945	2945	0
185	20250411	152000	879540	2945	2945	2945	2945	0
186	20250411	151900	879540	2945	2945	2945	2945	7
187	20250411	151800	858925	2945	2945	2945	2945	0
188	20250411	151700	858925	2945	2945	2945	2945	0
189	20250411	151600	858925	2945	2945	2945	2945	0
190	20250411	151500	858925	2945	2945	2945	2945	0
191	20250411	151400	858925	2945	2945	2945	2945	0
192	20250411	151300	858925	2945	2945	2945	2945	0
193	20250411	151200	858925	2945	2945	2945	2945	0
194	20250411	151100	858925	2945	2945	2945	2945	0
195	20250411	151000	858925	2945	2945	2945	2945	0
196	20250411	150900	858925	2945	2945	2945	2945	0
197	20250411	150800	858925	2945	2945	2945	2945	0
198	20250411	150700	858925	2945	2945	2945	2945	0
199	20250411	150600	858925	2945	2945	2945	2945	0
200	20250411	150500	858925	2945	2945	2945	2945	0
201	20250411	150400	858925	2945	2945	2945	2945	0
202	20250411	150300	858925	2945	2945	2945	2945	0
203	20250411	150200	858925	2945	2945	2945	2945	0
204	20250411	150100	858925	2945	2945	2945	2945	0
205	20250411	150000	858925	2945	2945	2945	2945	0
206	20250411	145900	858925	2945	2945	2945	2945	0
207	20250411	145800	858925	2945	2945	2945	2945	0
208	20250411	145700	858925	2945	2945	2945	2945	0
209	20250411	145600	858925	2945	2945	2945	2945	0
210	20250411	145500	858925	2945	2945	2945	2945	0
211	20250411	145400	858925	2945	2945	2945	2945	0
212	20250411	145300	858925	2945	2945	2945	2945	0
213	20250411	145200	858925	2945	2945	2945	2945	0
214	20250411	145100	858925	2945	2945	2945	2945	0
215	20250411	145000	858925	2945	2945	2945	2945	0
216	20250411	144900	858925	2945	2945	2945	2945	0
217	20250411	144800	858925	2945	2945	2945	2945	0
218	20250411	144700	858925	2945	2945	2945	2945	0
219	20250411	144600	858925	2945	2945	2945	2945	0
220	20250411	144500	858925	2945	2945	2945	2945	0
221	20250411	144400	858925	2945	2945	2945	2945	0
222	20250411	144300	858925	2945	2945	2945	2945	0
223	20250411	144200	858925	2945	2945	2945	2945	0
224	20250411	144100	858925	2945	2945	2945	2945	0
225	20250411	144000	858925	2945	2945	2945	2945	0
226	20250411	143900	858925	2945	2945	2945	2945	0
227	20250411	143800	858925	2945	2945	2945	2945	0
228	20250411	143700	858925	2945	2945	2945	2945	0
229	20250411	143600	858925	2945	2945	2945	2945	0
230	20250411	143500	858925	2945	2945	2945	2945	0
231	20250411	143400	858925	2945	2945	2945	2945	0
232	20250411	143300	858925	2945	2945	2945	2945	0
233	20250411	143200	858925	2945	2945	2945	2945	0
234	20250411	143100	858925	2945	2945	2945	2945	0
235	20250411	143000	858925	2945	2945	2945	2945	0
236	20250411	142900	858925	2945	2945	2945	2945	0
237	20250411	142800	858925	2945	2945	2945	2945	0
238	20250411	142700	858925	2945	2945	2945	2945	0
239	20250411	142600	858925	2945	2945	2945	2945	0
240	20250411	142500	858925	2945	2945	2945	2945	0
241	20250411	142400	858925	2945	2945	2945	2945	0
242	20250411	142300	858925	2945	2945	2945	2945	0
243	20250411	142200	858925	2945	2945	2945	2945	0
244	20250411	142100	858925	2945	2945	2945	2945	0
245	20250411	142000	858925	2945	2945	2945	2945	0
246	20250411	141900	858925	2945	2945	2945	2945	0
247	20250411	141800	858925	2945	2945	2945	2945	0
248	20250411	141700	858925	2945	2945	2945	2945	0
249	20250411	141600	858925	2945	2945	2945	2945	0
250	20250411	141500	858925	2945	2945	2945	2945	0
251	20250411	141400	858925	2945	2945	2945	2945	0
252	20250411	141300	858925	2945	2945	2945	2945	0
253	20250411	141200	858925	2945	2945	2945	2945	0
254	20250411	141100	858925	2945	2945	2945	2945	0
255	20250411	141000	858925	2945	2945	2945	2945	0
256	20250411	140900	858925	2945	2945	2945	2945	0
257	20250411	140800	858925	2945	2945	2945	2945	0
258	20250411	140700	858925	2945	2945	2945	2945	0
259	20250411	140600	858925	2945	2945	2945	2945	0
260	20250411	140500	858925	2945	2945	2945	2945	0
261	20250411	140400	858925	2945	2945	2945	2945	0
262	20250411	140300	858925	2945	2945	2945	2945	0
263	20250411	140200	858925	2945	2945	2945	2945	0
264	20250411	140100	858925	2945	2945	2945	2945	0
265	20250411	140000	858925	2945	2945	2945	2945	0
266	20250411	135900	858925	2945	2945	2945	2945	0
267	20250411	135800	858925	2945	2945	2945	2945	0
268	20250411	135700	858925	2945	2945	2945	2945	0
269	20250411	135600	858925	2945	2945	2945	2945	0
270	20250411	135500	858925	2945	2945	2945	2945	0
271	20250411	135400	858925	2945	2945	2945	2945	0
272	20250411	135300	858925	2945	2945	2945	2945	0
273	20250411	135200	858925	2945	2945	2945	2945	0
274	20250411	135100	858925	2945	2945	2945	2945	0
275	20250411	135000	858925	2945	2945	2945	2945	0
276	20250411	134900	858925	2945	2945	2945	2945	0
277	20250411	134800	858925	2945	2945	2945	2945	0
278	20250411	134700	858925	2945	2945	2945	2945	0
279	20250411	134600	858925	2945	2945	2945	2945	0
280	20250411	134500	858925	2945	2945	2945	2945	0
281	20250411	134400	858925	2945	2945	2945	2945	0
282	20250411	134300	858925	2945	2945	2945	2945	0
283	20250411	134200	858925	2945	2945	2945	2945	0
284	20250411	134100	858925	2945	2945	2945	2945	0
285	20250411	134000	858925	2945	2945	2945	2945	0
286	20250411	133900	858925	2945	2945	2945	2945	0
287	20250411	133800	858925	2945	2945	2945	2945	0
288	20250411	133700	858925	2945	2945	2945	2945	0
289	20250411	133600	858925	2945	2945	2945	2945	0
290	20250411	133500	858925	2945	2945	2945	2945	0
291	20250411	133400	858925	2945	2945	2945	2945	0
292	20250411	133300	858925	2945	2945	2945	2945	0
293	20250411	133200	858925	2945	2945	2945	2945	0
294	20250411	133100	858925	2945	2945	2945	2945	0
295	20250411	133000	858925	2945	2945	2945	2945	0
296	20250411	132900	858925	2945	2945	2945	2945	0
297	20250411	132800	858925	2945	2945	2945	2945	0
298	20250411	132700	858925	2945	2945	2945	2945	0
299	20250411	132600	858925	2945	2945	2945	2945	0
300	20250411	132500	858925	2945	2945	2945	2945	0
301	20250411	132400	858925	2945	2945	2945	2945	0
302	20250411	132300	858925	2945	2945	2945	2945	0
303	20250411	132200	858925	2945	2945	2945	2945	0
304	20250411	132100	858925	2945	2945	2945	2945	0
305	20250411	132000	858925	2945	2945	2945	2945	0
306	20250411	131900	858925	2945	2945	2945	2945	0
307	20250411	131800	858925	2945	2945	2945	2945	0
308	20250411	131700	858925	2945	2945	2945	2945	0
309	20250411	131600	858925	2945	2945	2945	2945	0
310	20250411	131500	858925	2945	2945	2945	2945	0
311	20250411	131400	858925	2945	2945	2945	2945	0
312	20250411	131300	858925	2945	2945	2945	2945	0
313	20250411	131200	858925	2945	2945	2945	2945	0
314	20250411	131100	858925	2945	2945	2945	2945	0
315	20250411	131000	858925	2945	2945	2945	2945	0
316	20250411	130900	858925	2945	2945	2945	2945	0
317	20250411	130800	858925	2945	2945	2945	2945	0
318	20250411	130700	858925	2945	2945	2945	2945	0
319	20250411	130600	858925	2945	2945	2945	2945	0
320	20250411	130500	858925	2945	2945	2945	2945	0
321	20250411	130400	858925	2945	2945	2945	2945	0
322	20250411	130300	858925	2945	2945	2945	2945	0
323	20250411	130200	858925	2945	2945	2945	2945	0
324	20250411	130100	858925	2945	2945	2945	2945	0
325	20250411	130000	858925	2945	2945	2945	2945	0
326	20250411	125900	858925	2945	2945	2945	2945	0
327	20250411	125800	858925	2945	2945	2945	2945	0
328	20250411	125700	858925	2945	2945	2945	2945	0
329	20250411	125600	858925	2945	2945	2945	2945	0
330	20250411	125500	858925	2945	2945	2945	2945	0
331	20250411	125400	858925	2945	2945	2945	2945	0
332	20250411	125300	858925	2945	2945	2945	2945	0
333	20250411	125200	858925	2945	2945	2945	2945	0
334	20250411	125100	858925	2945	2945	2945	2945	0
335	20250411	125000	858925	2945	2945	2945	2945	0
336	20250411	124900	858925	2945	2945	2945	2945	0
337	20250411	124800	858925	2945	2945	2945	2945	0
338	20250411	124700	858925	2945	2945	2945	2945	0
339	20250411	124600	858925	2945	2945	2945	2945	0
340	20250411	124500	858925	2945	2945	2945	2945	0
341	20250411	124400	858925	2945	2945	2945	2945	0
342	20250411	124300	858925	2945	2945	2945	2945	0
343	20250411	124200	858925	2945	2945	2945	2945	0
344	20250411	124100	858925	2945	2945	2945	2945	0
345	20250411	124000	858925	2945	2945	2945	2945	0
346	20250411	123900	858925	2945	2945	2945	2945	0
347	20250411	123800	858925	2945	2945	2945	2945	0
348	20250411	123700	858925	2945	2945	2945	2945	0
349	20250411	123600	858925	2945	2945	2945	2945	0
350	20250411	123500	858925	2945	2945	2945	2945	0
351	20250411	123400	858925	2945	2945	2945	2945	0
352	20250411	123300	858925	2945	2945	2945	2945	0
353	20250411	123200	858925	2945	2945	2945	2945	0
354	20250411	123100	858925	2945	2945	2945	2945	0
355	20250411	123000	858925	2945	2945	2945	2945	0
356	20250411	122900	858925	2945	2945	2945	2945	0
357	20250411	122800	858925	2945	2945	2945	2945	0
358	20250411	122700	858925	2945	2945	2945	2945	0
359	20250411	122600	858925	2945	2945	2945	2945	0
360	20250411	122500	858925	2945	2945	2945	2945	0
361	20250411	122400	858925	2945	2945	2945	2945	0
362	20250411	122300	858925	2945	2945	2945	2945	0
363	20250411	122200	858925	2945	2945	2945	2945	0
364	20250411	122100	858925	2945	2945	2945	2945	0
365	20250411	122000	858925	2945	2945	2945	2945	0
366	20250411	121900	858925	2945	2945	2945	2945	0
367	20250411	121800	858925	2945	2945	2945	2945	0
368	20250411	121700	858925	2945	2945	2945	2945	0
369	20250411	121600	858925	2945	2945	2945	2945	0
370	20250411	121500	858925	2945	2945	2945	2945	0
371	20250411	121400	858925	2945	2945	2945	2945	0
372	20250411	121300	858925	2945	2945	2945	2945	0
373	20250411	121200	858925	2945	2945	2945	2945	0
374	20250411	121100	858925	2945	2945	2945	2945	0
375	20250411	121000	858925	2945	2945	2945	2945	0
376	20250411	120900	858925	2945	2945	2945	2945	0
377	20250411	120800	858925	2945	2945	2945	2945	0
378	20250411	120700	858925	2945	2945	2945	2945	0
379	20250411	120600	858925	2945	2945	2945	2945	0
380	20250411	120500	858925	2945	2945	2945	2945	0
381	20250411	120400	858925	2945	2945	2945	2945	0
382	20250411	120300	858925	2945	2945	2945	2945	0
383	20250411	120200	858925	2945	2945	2945	2945	0
384	20250411	120100	858925	2945	2945	2945	2945	0
385	20250411	120000	858925	2945	2945	2945	2945	0
386	20250411	115900	858925	2945	2945	2945	2945	0
387	20250411	115800	858925	2945	2945	2945	2945	0
388	20250411	115700	858925	2945	2945	2945	2945	0
389	20250411	115600	858925	2945	2945	2945	2945	0
390	20250411	115500	858925	2945	2945	2945	2945	0
391	20250411	115400	858925	2945	2945	2945	2945	0
392	20250411	115300	858925	2945	2945	2945	2945	0
393	20250411	115200	858925	2945	2945	2945	2945	0
394	20250411	115100	858925	2945	2945	2945	2945	0
395	20250411	115000	858925	2945	2945	2945	2945	0
396	20250411	114900	858925	2945	2945	2945	2945	0
397	20250411	114800	858925	2945	2945	2945	2945	0
398	20250411	114700	858925	2945	2945	2945	2945	0
399	20250411	114600	858925	2945	2945	2945	2945	0
400	20250411	114500	858925	2945	2945	2945	2945	0
401	20250411	114400	858925	2945	2945	2945	2945	0
402	20250411	114300	858925	2945	2945	2945	2945	0
403	20250411	114200	858925	2945	2945	2945	2945	0
404	20250411	114100	858925	2945	2945	2945	2945	0
405	20250411	114000	858925	2945	2945	2945	2945	0
406	20250411	113900	858925	2945	2945	2945	2945	0
407	20250411	113800	858925	2945	2945	2945	2945	0
408	20250411	113700	858925	2945	2945	2945	2945	4
409	20250411	113600	847145	2940	2940	2940	2940	0
410	20250411	113500	847145	2940	2940	2940	2940	0
411	20250411	113400	847145	2940	2940	2940	2940	0
412	20250411	113300	847145	2940	2940	2940	2940	0
413	20250411	113200	847145	2940	2940	2940	2940	0
414	20250411	113100	847145	2940	2940	2940	2940	0
415	20250411	113000	847145	2940	2940	2940	2940	0
416	20250411	112900	847145	2940	2940	2940	2940	0
417	20250411	112800	847145	2940	2940	2940	2940	0
418	20250411	112700	847145	2940	2940	2940	2940	0
419	20250411	112600	847145	2940	2940	2940	2940	0
420	20250411	112500	847145	2940	2940	2940	2940	0
421	20250411	112400	847145	2940	2940	2940	2940	0
422	20250411	112300	847145	2940	2940	2940	2940	0
423	20250411	112200	847145	2940	2940	2940	2940	0
424	20250411	112100	847145	2940	2940	2940	2940	0
425	20250411	112000	847145	2940	2940	2940	2940	2
426	20250411	111900	841265	2940	2940	2940	2940	0
427	20250411	111800	841265	2940	2940	2940	2940	0
428	20250411	111700	841265	2940	2940	2940	2940	0
429	20250411	111600	841265	2940	2940	2940	2940	0
430	20250411	111500	841265	2940	2940	2940	2940	0
431	20250411	111400	841265	2940	2940	2940	2940	0
432	20250411	111300	841265	2940	2940	2940	2940	0
433	20250411	111200	841265	2940	2940	2940	2940	0
434	20250411	111100	841265	2940	2940	2940	2940	0
435	20250411	111000	841265	2940	2940	2940	2940	0
436	20250411	110900	841265	2940	2940	2940	2940	0
437	20250411	110800	841265	2940	2940	2940	2940	0
438	20250411	110700	841265	2940	2940	2940	2940	0
439	20250411	110600	841265	2940	2940	2940	2940	1
440	20250411	110500	838325	2925	2925	2925	2925	0
441	20250411	110400	838325	2925	2925	2925	2925	0
442	20250411	110300	838325	2925	2925	2925	2925	0
443	20250411	110200	838325	2925	2925	2925	2925	0
444	20250411	110100	838325	2925	2925	2925	2925	4
445	20250411	110000	826625	2925	2925	2925	2925	0
446	20250411	105900	826625	2925	2925	2925	2925	0
447	20250411	105800	826625	2925	2925	2925	2925	0
448	20250411	105700	826625	2925	2925	2925	2925	0
449	20250411	105600	826625	2925	2925	2925	2925	0
450	20250411	105500	826625	2925	2925	2925	2925	0
451	20250411	105400	826625	2925	2925	2925	2925	0
452	20250411	105300	826625	2925	2925	2925	2925	0
453	20250411	105200	826625	2925	2925	2925	2925	0
454	20250411	105100	826625	2925	2920	2925	2920	94
455	20250411	105000	552140	2955	2955	2955	2955	0
456	20250411	104900	552140	2955	2955	2955	2955	0
457	20250411	104800	552140	2955	2955	2955	2955	0
458	20250411	104700	552140	2955	2955	2955	2955	0
459	20250411	104600	552140	2955	2955	2955	2955	0
460	20250411	104500	552140	2955	2955	2955	2955	0
461	20250411	104400	552140	2955	2955	2955	2955	0
462	20250411	104300	552140	2955	2955	2955	2955	0
463	20250411	104200	552140	2955	2955	2955	2955	0
464	20250411	104100	552140	2955	2955	2955	2955	0
465	20250411	104000	552140	2955	2955	2955	2955	0
466	20250411	103900	552140	2955	2955	2955	2955	0
467	20250411	103800	552140	2955	2955	2955	2955	0
468	20250411	103700	552140	2955	2955	2955	2955	0
469	20250411	103600	552140	2955	2955	2955	2955	0
470	20250411	103500	552140	2955	2955	2955	2955	0
471	20250411	103400	552140	2955	2955	2955	2955	0
472	20250411	103300	552140	2955	2955	2955	2955	0
473	20250411	103200	552140	2955	2955	2955	2955	0
474	20250411	103100	552140	2955	2955	2955	2955	0
475	20250411	103000	552140	2955	2955	2955	2955	0
476	20250411	102900	552140	2955	2955	2955	2955	0
477	20250411	102800	552140	2955	2955	2955	2955	0
478	20250411	102700	552140	2955	2955	2955	2955	0
479	20250411	102600	552140	2955	2955	2955	2955	0
480	20250411	102500	552140	2955	2955	2955	2955	0
481	20250411	102400	552140	2955	2955	2955	2955	0
482	20250411	102300	552140	2955	2955	2955	2955	0
483	20250411	102200	552140	2955	2955	2955	2955	0
484	20250411	102100	552140	2955	2955	2955	2955	0
485	20250411	102000	552140	2955	2955	2955	2955	0
486	20250411	101900	552140	2955	2955	2955	2955	0
487	20250411	101800	552140	2955	2955	2955	2955	0
488	20250411	101700	552140	2955	2955	2955	2955	0
489	20250411	101600	552140	2955	2955	2955	2955	0
490	20250411	101500	552140	2955	2955	2955	2955	0
491	20250411	101400	552140	2955	2955	2955	2955	0
492	20250411	101300	552140	2955	2955	2955	2955	0
493	20250411	101200	552140	2955	2955	2955	2955	0
494	20250411	101100	552140	2955	2955	2955	2955	0
495	20250411	101000	552140	2955	2955	2955	2955	0
496	20250411	100900	552140	2955	2955	2955	2955	0
497	20250411	100800	552140	2955	2955	2955	2955	0
498	20250411	100700	552140	2955	2955	2955	2955	0
499	20250411	100600	552140	2955	2955	2955	2955	0
500	20250411	100500	552140	2955	2955	2955	2955	0
501	20250411	100400	552140	2955	2955	2955	2955	0
502	20250411	100300	552140	2955	2955	2955	2955	0
503	20250411	100200	552140	2955	2955	2955	2955	0
504	20250411	100100	552140	2955	2955	2955	2955	0
505	20250411	100000	552140	2955	2955	2955	2955	0
506	20250411	095900	552140	2955	2955	2955	2955	0
507	20250411	095800	552140	2955	2955	2955	2955	0
508	20250411	095700	552140	2955	2955	2955	2955	0
509	20250411	095600	552140	2955	2955	2955	2955	0
510	20250411	095500	552140	2955	2955	2955	2955	0
511	20250411	095400	552140	2955	2940	2955	2920	117
512	20250411	095300	209035	2960	2960	2960	2960	0
513	20250411	095200	209035	2960	2960	2960	2960	0
514	20250411	095100	209035	2960	2960	2960	2960	0
515	20250411	095000	209035	2960	2960	2960	2960	0
516	20250411	094900	209035	2960	2960	2960	2960	0
517	20250411	094800	209035	2960	2960	2960	2960	0
518	20250411	094700	209035	2960	2960	2960	2960	0
519	20250411	094600	209035	2960	2960	2960	2960	0
520	20250411	094500	209035	2960	2960	2960	2960	0
521	20250411	094400	209035	2960	2960	2960	2960	0
522	20250411	094300	209035	2960	2960	2960	2960	0
523	20250411	094200	209035	2960	2960	2960	2960	0
524	20250411	094100	209035	2960	2960	2960	2960	0
525	20250411	094000	209035	2960	2960	2960	2960	0
526	20250411	093900	209035	2960	2960	2960	2960	0
527	20250411	093800	209035	2960	2960	2960	2960	0
528	20250411	093700	209035	2960	2960	2960	2960	0
529	20250411	093600	209035	2960	2960	2960	2960	0
530	20250411	093500	209035	2960	2960	2960	2960	0
531	20250411	093400	209035	2960	2960	2960	2960	0
532	20250411	093300	209035	2960	2960	2960	2960	0
533	20250411	093200	209035	2960	2960	2960	2960	0
534	20250411	093100	209035	2960	2960	2960	2960	0
535	20250411	093000	209035	2960	2960	2960	2960	0
536	20250411	092900	209035	2960	2960	2960	2960	0
537	20250411	092800	209035	2960	2960	2960	2960	0
538	20250411	092700	209035	2960	2960	2960	2960	0
539	20250411	092600	209035	2960	2960	2960	2960	1
540	20250411	092500	206075	2965	2965	2965	2965	0
541	20250411	092400	206075	2965	2965	2965	2965	0
542	20250411	092300	206075	2965	2965	2965	2965	0
543	20250411	092200	206075	2965	2965	2965	2965	0
544	20250411	092100	206075	2965	2965	2965	2965	0
545	20250411	092000	206075	2965	2965	2965	2965	0
546	20250411	091900	206075	2965	2965	2965	2965	0
547	20250411	091800	206075	2965	2965	2965	2965	0
548	20250411	091700	206075	2965	2965	2965	2965	0
549	20250411	091600	206075	2965	2965	2965	2965	0
550	20250411	091500	206075	2965	2965	2965	2965	0
551	20250411	091400	206075	2965	2965	2965	2965	0
552	20250411	091300	206075	2965	2965	2965	2965	0
553	20250411	091200	206075	2965	2965	2965	2965	0
554	20250411	091100	206075	2965	2965	2965	2965	0
555	20250411	091000	206075	2965	2965	2965	2965	0
556	20250411	090900	206075	2965	2965	2965	2965	0
557	20250411	090800	206075	2965	2965	2965	2965	2
558	20250411	090700	200145	2965	2965	2965	2965	0
559	20250411	090600	200145	2965	2965	2965	2965	0
560	20250411	090500	200145	2965	2965	2965	2965	0
561	20250411	090400	200145	2965	2965	2965	2965	0
562	20250411	090300	200145	2965	2965	2965	2965	0
563	20250411	090200	200145	2965	2965	2965	2965	0
564	20250411	090100	200145	2965	2965	2965	2965	0
565	20250411	090000	200145	2965	2945	2970	2940	68