KissMeData/002820/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	182300	14522000	2905	2905	2905	2905	979
3	20250414	182200	14522000	2905	2905	2905	2905	0
4	20250414	182100	14522000	2905	2905	2905	2905	0
5	20250414	182000	14522000	2905	2905	2905	2905	0
6	20250414	181900	14522000	2905	2905	2905	2905	0
7	20250414	181800	14522000	2905	2905	2905	2905	0
8	20250414	181700	14522000	2905	2905	2905	2905	0
9	20250414	181600	14522000	2905	2905	2905	2905	0
10	20250414	181500	14522000	2905	2905	2905	2905	0
11	20250414	181400	14522000	2905	2905	2905	2905	0
12	20250414	181300	14522000	2905	2905	2905	2905	0
13	20250414	181200	14522000	2905	2905	2905	2905	0
14	20250414	181100	14522000	2905	2905	2905	2905	0
15	20250414	181000	14522000	2905	2905	2905	2905	0
16	20250414	180900	14522000	2905	2905	2905	2905	0
17	20250414	180800	14522000	2905	2905	2905	2905	0
18	20250414	180700	14522000	2905	2905	2905	2905	0
19	20250414	180600	14522000	2905	2905	2905	2905	0
20	20250414	180500	14522000	2905	2905	2905	2905	0
21	20250414	180400	14522000	2905	2905	2905	2905	0
22	20250414	180300	14522000	2905	2905	2905	2905	0
23	20250414	180200	14522000	2905	2905	2905	2905	0
24	20250414	180100	14522000	2905	2905	2905	2905	0
25	20250414	180000	14522000	2905	2905	2905	2905	0
26	20250414	175900	14522000	2905	2905	2905	2905	0
27	20250414	175800	14522000	2905	2905	2905	2905	0
28	20250414	175700	14522000	2905	2905	2905	2905	0
29	20250414	175600	14522000	2905	2905	2905	2905	0
30	20250414	175500	14522000	2905	2905	2905	2905	0
31	20250414	175400	14522000	2905	2905	2905	2905	0
32	20250414	175300	14522000	2905	2905	2905	2905	979
33	20250414	175200	14522000	2905	2905	2905	2905	0
34	20250414	175100	14522000	2905	2905	2905	2905	0
35	20250414	175000	14522000	2905	2905	2905	2905	0
36	20250414	174900	14522000	2905	2905	2905	2905	0
37	20250414	174800	14522000	2905	2905	2905	2905	0
38	20250414	174700	14522000	2905	2905	2905	2905	0
39	20250414	174600	14522000	2905	2905	2905	2905	0
40	20250414	174500	14522000	2905	2905	2905	2905	0
41	20250414	174400	14522000	2905	2905	2905	2905	0
42	20250414	174300	14522000	2905	2905	2905	2905	0
43	20250414	174200	14522000	2905	2905	2905	2905	0
44	20250414	174100	14522000	2905	2905	2905	2905	0
45	20250414	174000	14522000	2905	2905	2905	2905	0
46	20250414	173900	14522000	2905	2905	2905	2905	0
47	20250414	173800	14522000	2905	2905	2905	2905	0
48	20250414	173700	14522000	2905	2905	2905	2905	0
49	20250414	173600	14522000	2905	2905	2905	2905	0
50	20250414	173500	14522000	2905	2905	2905	2905	0
51	20250414	173400	14522000	2905	2905	2905	2905	0
52	20250414	173300	14522000	2905	2905	2905	2905	0
53	20250414	173200	14522000	2905	2905	2905	2905	0
54	20250414	173100	14522000	2905	2905	2905	2905	0
55	20250414	173000	14522000	2905	2905	2905	2905	0
56	20250414	172900	14522000	2905	2905	2905	2905	0
57	20250414	172800	14522000	2905	2905	2905	2905	0
58	20250414	172700	14522000	2905	2905	2905	2905	0
59	20250414	172600	14522000	2905	2905	2905	2905	0
60	20250414	172500	14522000	2905	2905	2905	2905	0
61	20250414	172400	14522000	2905	2905	2905	2905	0
62	20250414	172300	14522000	2905	2905	2905	2905	979
63	20250414	172200	14522000	2905	2905	2905	2905	0
64	20250414	172100	14522000	2905	2905	2905	2905	0
65	20250414	172000	14522000	2905	2905	2905	2905	0
66	20250414	171900	14522000	2905	2905	2905	2905	0
67	20250414	171800	14522000	2905	2905	2905	2905	0
68	20250414	171700	14522000	2905	2905	2905	2905	0
69	20250414	171600	14522000	2905	2905	2905	2905	0
70	20250414	171500	14522000	2905	2905	2905	2905	0
71	20250414	171400	14522000	2905	2905	2905	2905	0
72	20250414	171300	14522000	2905	2905	2905	2905	0
73	20250414	171200	14522000	2905	2905	2905	2905	0
74	20250414	171100	14522000	2905	2905	2905	2905	0
75	20250414	171000	14522000	2905	2905	2905	2905	0
76	20250414	170900	14522000	2905	2905	2905	2905	0
77	20250414	170800	14522000	2905	2905	2905	2905	0
78	20250414	170700	14522000	2905	2905	2905	2905	0
79	20250414	170600	14522000	2905	2905	2905	2905	0
80	20250414	170500	14522000	2905	2905	2905	2905	0
81	20250414	170400	14522000	2905	2905	2905	2905	0
82	20250414	170300	14522000	2905	2905	2905	2905	0
83	20250414	170200	14522000	2905	2905	2905	2905	0
84	20250414	170100	14522000	2905	2905	2905	2905	0
85	20250414	170000	14522000	2905	2905	2905	2905	0
86	20250414	165900	14522000	2905	2905	2905	2905	0
87	20250414	165800	14522000	2905	2905	2905	2905	0
88	20250414	165700	14522000	2905	2905	2905	2905	0
89	20250414	165600	14522000	2905	2905	2905	2905	0
90	20250414	165500	14522000	2905	2905	2905	2905	0
91	20250414	165400	14522000	2905	2905	2905	2905	0
92	20250414	165300	14522000	2905	2905	2905	2905	979
93	20250414	165200	14522000	2905	2905	2905	2905	0
94	20250414	165100	14522000	2905	2905	2905	2905	0
95	20250414	165000	14522000	2905	2905	2905	2905	0
96	20250414	164900	14522000	2905	2905	2905	2905	0
97	20250414	164800	14522000	2905	2905	2905	2905	0
98	20250414	164700	14522000	2905	2905	2905	2905	0
99	20250414	164600	14522000	2905	2905	2905	2905	0
100	20250414	164500	14522000	2905	2905	2905	2905	0
101	20250414	164400	14522000	2905	2905	2905	2905	0
102	20250414	164300	14522000	2905	2905	2905	2905	0
103	20250414	164200	14522000	2905	2905	2905	2905	0
104	20250414	164100	14522000	2905	2905	2905	2905	0
105	20250414	164000	14522000	2905	2905	2905	2905	0
106	20250414	163900	14522000	2905	2905	2905	2905	0
107	20250414	163800	14522000	2905	2905	2905	2905	0
108	20250414	163700	14522000	2905	2905	2905	2905	0
109	20250414	163600	14522000	2905	2905	2905	2905	0
110	20250414	163500	14522000	2905	2905	2905	2905	0
111	20250414	163400	14522000	2905	2905	2905	2905	0
112	20250414	163300	14522000	2905	2905	2905	2905	0
113	20250414	163200	14522000	2905	2905	2905	2905	0
114	20250414	163100	14522000	2905	2905	2905	2905	0
115	20250414	163000	14522000	2905	2905	2905	2905	0
116	20250414	162900	14522000	2905	2905	2905	2905	0
117	20250414	162800	14522000	2905	2905	2905	2905	0
118	20250414	162700	14522000	2905	2905	2905	2905	0
119	20250414	162600	14522000	2905	2905	2905	2905	0
120	20250414	162500	14522000	2905	2905	2905	2905	0
121	20250414	162400	14522000	2905	2905	2905	2905	0
122	20250414	162300	14522000	2905	2905	2905	2905	979
123	20250414	162200	14522000	2905	2905	2905	2905	0
124	20250414	162100	14522000	2905	2905	2905	2905	0
125	20250414	162000	14522000	2905	2905	2905	2905	0
126	20250414	161900	14522000	2905	2905	2905	2905	0
127	20250414	161800	14522000	2905	2905	2905	2905	0
128	20250414	161700	14522000	2905	2905	2905	2905	0
129	20250414	161600	14522000	2905	2905	2905	2905	0
130	20250414	161500	14522000	2905	2905	2905	2905	0
131	20250414	161400	14522000	2905	2905	2905	2905	0
132	20250414	161300	14522000	2905	2905	2905	2905	0
133	20250414	161200	14522000	2905	2905	2905	2905	0
134	20250414	161100	14522000	2905	2905	2905	2905	0
135	20250414	161000	14522000	2905	2905	2905	2905	0
136	20250414	160900	14522000	2905	2905	2905	2905	0
137	20250414	160800	14522000	2905	2905	2905	2905	0
138	20250414	160700	14522000	2905	2905	2905	2905	0
139	20250414	160600	14522000	2905	2905	2905	2905	0
140	20250414	160500	14522000	2905	2905	2905	2905	0
141	20250414	160400	14522000	2905	2905	2905	2905	0
142	20250414	160300	14522000	2905	2905	2905	2905	0
143	20250414	160200	14522000	2905	2905	2905	2905	0
144	20250414	160100	14522000	2905	2905	2905	2905	0
145	20250414	160000	14522000	2905	2905	2905	2905	0
146	20250414	155900	14522000	2905	2905	2905	2905	0
147	20250414	155800	14522000	2905	2905	2905	2905	0
148	20250414	155700	14522000	2905	2905	2905	2905	0
149	20250414	155600	14522000	2905	2905	2905	2905	0
150	20250414	155500	14522000	2905	2905	2905	2905	0
151	20250414	155400	14522000	2905	2905	2905	2905	0
152	20250414	155300	14522000	2905	2905	2905	2905	979
153	20250414	155200	14522000	2905	2905	2905	2905	0
154	20250414	155100	14522000	2905	2905	2905	2905	0
155	20250414	155000	14522000	2905	2905	2905	2905	0
156	20250414	154900	14522000	2905	2905	2905	2905	0
157	20250414	154800	14522000	2905	2905	2905	2905	0
158	20250414	154700	14522000	2905	2905	2905	2905	0
159	20250414	154600	14522000	2905	2905	2905	2905	0
160	20250414	154500	14522000	2905	2905	2905	2905	0
161	20250414	154400	14522000	2905	2905	2905	2905	0
162	20250414	154300	14522000	2905	2905	2905	2905	0
163	20250414	154200	14522000	2905	2905	2905	2905	0
164	20250414	154100	14522000	2905	2905	2905	2905	0
165	20250414	154000	14522000	2905	2905	2905	2905	0
166	20250414	153900	14522000	2905	2905	2905	2905	0
167	20250414	153800	14522000	2905	2905	2905	2905	0
168	20250414	153700	14522000	2905	2905	2905	2905	0
169	20250414	153600	14522000	2905	2905	2905	2905	0
170	20250414	153500	14522000	2905	2905	2905	2905	0
171	20250414	153400	14522000	2905	2905	2905	2905	0
172	20250414	153300	14522000	2905	2905	2905	2905	0
173	20250414	153200	14522000	2905	2905	2905	2905	0
174	20250414	153100	14522000	2905	2905	2905	2905	0
175	20250414	153000	14522000	2905	2905	2905	2905	979
176	20250414	152900	11678005	2920	2920	2920	2920	0
177	20250414	152800	11678005	2920	2920	2920	2920	0
178	20250414	152700	11678005	2920	2920	2920	2920	0
179	20250414	152600	11678005	2920	2920	2920	2920	0
180	20250414	152500	11678005	2920	2920	2920	2920	0
181	20250414	152400	11678005	2920	2920	2920	2920	0
182	20250414	152300	11678005	2920	2920	2920	2920	0
183	20250414	152200	11678005	2920	2920	2920	2920	0
184	20250414	152100	11678005	2920	2920	2920	2920	0
185	20250414	152000	11678005	2920	2920	2920	2920	0
186	20250414	151900	11678005	2920	2920	2920	2920	1
187	20250414	151800	11675085	2915	2915	2915	2915	0
188	20250414	151700	11675085	2915	2915	2915	2915	0
189	20250414	151600	11675085	2915	2915	2915	2915	0
190	20250414	151500	11675085	2915	2915	2915	2915	0
191	20250414	151400	11675085	2915	2915	2915	2915	0
192	20250414	151300	11675085	2915	2915	2915	2915	29
193	20250414	151200	11590550	2915	2915	2915	2915	0
194	20250414	151100	11590550	2915	2915	2915	2915	0
195	20250414	151000	11590550	2915	2915	2915	2915	0
196	20250414	150900	11590550	2915	2915	2915	2915	0
197	20250414	150800	11590550	2915	2915	2915	2915	476
198	20250414	150700	10203010	2910	2910	2910	2910	197
199	20250414	150600	9629740	2905	2905	2905	2905	207
200	20250414	150500	9028405	2905	2905	2905	2905	0
201	20250414	150400	9028405	2905	2905	2905	2905	0
202	20250414	150300	9028405	2905	2905	2905	2905	0
203	20250414	150200	9028405	2905	2905	2905	2905	0
204	20250414	150100	9028405	2905	2905	2905	2905	0
205	20250414	150000	9028405	2905	2905	2905	2905	0
206	20250414	145900	9028405	2905	2905	2905	2905	0
207	20250414	145800	9028405	2905	2905	2905	2905	0
208	20250414	145700	9028405	2905	2905	2905	2905	0
209	20250414	145600	9028405	2905	2900	2905	2900	50
210	20250414	145500	8883395	2900	2900	2900	2900	0
211	20250414	145400	8883395	2900	2900	2900	2900	0
212	20250414	145300	8883395	2900	2900	2900	2900	0
213	20250414	145200	8883395	2900	2900	2900	2900	0
214	20250414	145100	8883395	2900	2900	2900	2900	0
215	20250414	145000	8883395	2900	2900	2900	2900	0
216	20250414	144900	8883395	2900	2900	2900	2900	0
217	20250414	144800	8883395	2900	2900	2900	2900	0
218	20250414	144700	8883395	2900	2900	2900	2900	0
219	20250414	144600	8883395	2900	2900	2900	2900	0
220	20250414	144500	8883395	2900	2900	2900	2900	0
221	20250414	144400	8883395	2900	2900	2900	2900	0
222	20250414	144300	8883395	2900	2900	2900	2900	0
223	20250414	144200	8883395	2900	2900	2900	2900	0
224	20250414	144100	8883395	2900	2900	2900	2900	0
225	20250414	144000	8883395	2900	2900	2900	2900	0
226	20250414	143900	8883395	2900	2900	2900	2900	0
227	20250414	143800	8883395	2900	2900	2900	2900	0
228	20250414	143700	8883395	2900	2900	2900	2900	0
229	20250414	143600	8883395	2900	2900	2900	2900	0
230	20250414	143500	8883395	2900	2900	2900	2900	0
231	20250414	143400	8883395	2900	2900	2900	2900	4
232	20250414	143300	8871795	2900	2900	2900	2900	0
233	20250414	143200	8871795	2900	2900	2900	2900	0
234	20250414	143100	8871795	2900	2900	2900	2900	0
235	20250414	143000	8871795	2900	2900	2900	2900	0
236	20250414	142900	8871795	2900	2900	2900	2900	0
237	20250414	142800	8871795	2900	2900	2900	2900	0
238	20250414	142700	8871795	2900	2900	2900	2900	0
239	20250414	142600	8871795	2900	2900	2900	2900	0
240	20250414	142500	8871795	2900	2900	2900	2900	0
241	20250414	142400	8871795	2900	2900	2900	2900	0
242	20250414	142300	8871795	2900	2900	2900	2900	0
243	20250414	142200	8871795	2900	2900	2900	2900	0
244	20250414	142100	8871795	2900	2900	2900	2900	0
245	20250414	142000	8871795	2900	2900	2900	2900	0
246	20250414	141900	8871795	2900	2900	2900	2900	0
247	20250414	141800	8871795	2900	2900	2900	2900	6
248	20250414	141700	8854395	2900	2900	2900	2900	0
249	20250414	141600	8854395	2900	2900	2900	2900	0
250	20250414	141500	8854395	2900	2900	2900	2900	0
251	20250414	141400	8854395	2900	2900	2900	2900	0
252	20250414	141300	8854395	2900	2900	2900	2900	0
253	20250414	141200	8854395	2900	2900	2900	2900	0
254	20250414	141100	8854395	2900	2900	2900	2900	0
255	20250414	141000	8854395	2900	2900	2900	2900	0
256	20250414	140900	8854395	2900	2900	2900	2900	0
257	20250414	140800	8854395	2900	2900	2900	2900	10
258	20250414	140700	8825395	2880	2880	2880	2880	75
259	20250414	140600	8609395	2880	2880	2880	2880	6
260	20250414	140500	8592115	2885	2885	2885	2885	125
261	20250414	140400	8231490	2885	2885	2885	2885	0
262	20250414	140300	8231490	2885	2885	2885	2885	100
263	20250414	140200	7942990	2890	2890	2890	2890	0
264	20250414	140100	7942990	2890	2890	2890	2890	0
265	20250414	140000	7942990	2890	2890	2890	2890	0
266	20250414	135900	7942990	2890	2890	2890	2890	0
267	20250414	135800	7942990	2890	2890	2890	2890	0
268	20250414	135700	7942990	2890	2890	2890	2890	0
269	20250414	135600	7942990	2890	2890	2890	2890	0
270	20250414	135500	7942990	2890	2890	2890	2890	0
271	20250414	135400	7942990	2890	2890	2890	2890	0
272	20250414	135300	7942990	2890	2890	2890	2890	0
273	20250414	135200	7942990	2890	2890	2890	2890	0
274	20250414	135100	7942990	2890	2890	2890	2890	0
275	20250414	135000	7942990	2890	2890	2890	2890	0
276	20250414	134900	7942990	2890	2890	2890	2890	0
277	20250414	134800	7942990	2890	2890	2890	2890	0
278	20250414	134700	7942990	2890	2890	2890	2890	3
279	20250414	134600	7934320	2860	2860	2860	2860	0
280	20250414	134500	7934320	2860	2860	2860	2860	0
281	20250414	134400	7934320	2860	2860	2860	2860	0
282	20250414	134300	7934320	2860	2860	2860	2860	0
283	20250414	134200	7934320	2860	2860	2860	2860	0
284	20250414	134100	7934320	2860	2860	2860	2860	0
285	20250414	134000	7934320	2860	2860	2860	2860	0
286	20250414	133900	7934320	2860	2860	2860	2860	0
287	20250414	133800	7934320	2860	2860	2860	2860	0
288	20250414	133700	7934320	2860	2860	2860	2860	374
289	20250414	133600	6864680	2860	2885	2885	2860	126
290	20250414	133500	6503995	2900	2900	2900	2900	0
291	20250414	133400	6503995	2900	2900	2900	2900	0
292	20250414	133300	6503995	2900	2900	2900	2900	0
293	20250414	133200	6503995	2900	2900	2900	2900	0
294	20250414	133100	6503995	2900	2900	2900	2900	0
295	20250414	133000	6503995	2900	2900	2900	2900	0
296	20250414	132900	6503995	2900	2900	2900	2900	0
297	20250414	132800	6503995	2900	2900	2900	2900	0
298	20250414	132700	6503995	2900	2900	2900	2900	0
299	20250414	132600	6503995	2900	2900	2900	2900	0
300	20250414	132500	6503995	2900	2900	2900	2900	0
301	20250414	132400	6503995	2900	2900	2900	2900	0
302	20250414	132300	6503995	2900	2900	2900	2900	0
303	20250414	132200	6503995	2900	2900	2900	2900	0
304	20250414	132100	6503995	2900	2900	2900	2900	0
305	20250414	132000	6503995	2900	2900	2900	2900	0
306	20250414	131900	6503995	2900	2900	2900	2900	0
307	20250414	131800	6503995	2900	2900	2900	2900	0
308	20250414	131700	6503995	2900	2900	2900	2900	0
309	20250414	131600	6503995	2900	2900	2900	2900	0
310	20250414	131500	6503995	2900	2900	2900	2900	0
311	20250414	131400	6503995	2900	2900	2900	2900	0
312	20250414	131300	6503995	2900	2900	2900	2900	0
313	20250414	131200	6503995	2900	2900	2900	2900	0
314	20250414	131100	6503995	2900	2900	2900	2900	0
315	20250414	131000	6503995	2900	2900	2900	2900	0
316	20250414	130900	6503995	2900	2900	2900	2900	0
317	20250414	130800	6503995	2900	2900	2900	2900	0
318	20250414	130700	6503995	2900	2900	2900	2900	0
319	20250414	130600	6503995	2900	2900	2900	2900	0
320	20250414	130500	6503995	2900	2900	2900	2900	1
321	20250414	130400	6501095	2895	2895	2895	2895	10
322	20250414	130300	6472145	2895	2895	2895	2895	7
323	20250414	130200	6451880	2900	2900	2900	2900	0
324	20250414	130100	6451880	2900	2900	2900	2900	0
325	20250414	130000	6451880	2900	2900	2900	2900	0
326	20250414	125900	6451880	2900	2900	2900	2900	0
327	20250414	125800	6451880	2900	2900	2900	2900	0
328	20250414	125700	6451880	2900	2900	2900	2900	0
329	20250414	125600	6451880	2900	2900	2900	2900	1
330	20250414	125500	6448980	2890	2900	2905	2875	1054
331	20250414	125400	3414190	2925	2925	2925	2925	0
332	20250414	125300	3414190	2925	2925	2925	2895	523
333	20250414	125200	1895825	2940	2940	2940	2940	0
334	20250414	125100	1895825	2940	2940	2940	2940	0
335	20250414	125000	1895825	2940	2940	2940	2940	0
336	20250414	124900	1895825	2940	2940	2940	2940	0
337	20250414	124800	1895825	2940	2940	2940	2940	0
338	20250414	124700	1895825	2940	2940	2940	2940	0
339	20250414	124600	1895825	2940	2940	2940	2940	0
340	20250414	124500	1895825	2940	2940	2940	2940	1
341	20250414	124400	1892885	2915	2915	2915	2915	0
342	20250414	124300	1892885	2915	2915	2915	2915	0
343	20250414	124200	1892885	2915	2915	2915	2915	0
344	20250414	124100	1892885	2915	2915	2915	2915	0
345	20250414	124000	1892885	2915	2915	2915	2915	0
346	20250414	123900	1892885	2915	2915	2915	2915	2
347	20250414	123800	1887055	2945	2945	2945	2945	0
348	20250414	123700	1887055	2945	2945	2945	2945	0
349	20250414	123600	1887055	2945	2945	2945	2945	6
350	20250414	123500	1869385	2960	2960	2960	2960	0
351	20250414	123400	1869385	2960	2960	2960	2960	0
352	20250414	123300	1869385	2960	2960	2960	2960	0
353	20250414	123200	1869385	2960	2960	2960	2960	0
354	20250414	123100	1869385	2960	2960	2960	2960	0
355	20250414	123000	1869385	2960	2960	2960	2960	0
356	20250414	122900	1869385	2960	2960	2960	2960	0
357	20250414	122800	1869385	2960	2960	2960	2960	0
358	20250414	122700	1869385	2960	2960	2960	2960	0
359	20250414	122600	1869385	2960	2960	2960	2960	0
360	20250414	122500	1869385	2960	2960	2960	2960	0
361	20250414	122400	1869385	2960	2960	2960	2960	0
362	20250414	122300	1869385	2960	2960	2960	2960	0
363	20250414	122200	1869385	2960	2960	2960	2960	0
364	20250414	122100	1869385	2960	2960	2960	2960	0
365	20250414	122000	1869385	2960	2960	2960	2960	0
366	20250414	121900	1869385	2960	2960	2960	2960	0
367	20250414	121800	1869385	2960	2960	2960	2960	0
368	20250414	121700	1869385	2960	2960	2960	2960	0
369	20250414	121600	1869385	2960	2960	2960	2960	0
370	20250414	121500	1869385	2960	2960	2960	2960	0
371	20250414	121400	1869385	2960	2960	2960	2960	0
372	20250414	121300	1869385	2960	2960	2960	2960	0
373	20250414	121200	1869385	2960	2960	2960	2960	0
374	20250414	121100	1869385	2960	2960	2960	2960	0
375	20250414	121000	1869385	2960	2960	2960	2960	0
376	20250414	120900	1869385	2960	2960	2960	2960	0
377	20250414	120800	1869385	2960	2960	2960	2960	0
378	20250414	120700	1869385	2960	2960	2960	2960	0
379	20250414	120600	1869385	2960	2960	2960	2960	0
380	20250414	120500	1869385	2960	2960	2960	2960	0
381	20250414	120400	1869385	2960	2960	2960	2960	0
382	20250414	120300	1869385	2960	2960	2960	2960	0
383	20250414	120200	1869385	2960	2960	2960	2960	0
384	20250414	120100	1869385	2960	2960	2960	2960	0
385	20250414	120000	1869385	2960	2960	2960	2960	0
386	20250414	115900	1869385	2960	2960	2960	2960	0
387	20250414	115800	1869385	2960	2960	2960	2960	0
388	20250414	115700	1869385	2960	2960	2960	2960	0
389	20250414	115600	1869385	2960	2960	2960	2960	0
390	20250414	115500	1869385	2960	2960	2960	2960	0
391	20250414	115400	1869385	2960	2960	2960	2960	0
392	20250414	115300	1869385	2960	2960	2960	2960	0
393	20250414	115200	1869385	2960	2960	2960	2960	0
394	20250414	115100	1869385	2960	2960	2960	2960	0
395	20250414	115000	1869385	2960	2960	2960	2960	0
396	20250414	114900	1869385	2960	2960	2960	2960	0
397	20250414	114800	1869385	2960	2960	2960	2960	0
398	20250414	114700	1869385	2960	2960	2960	2960	0
399	20250414	114600	1869385	2960	2960	2960	2960	0
400	20250414	114500	1869385	2960	2960	2960	2960	0
401	20250414	114400	1869385	2960	2960	2960	2960	0
402	20250414	114300	1869385	2960	2960	2960	2960	0
403	20250414	114200	1869385	2960	2960	2960	2960	0
404	20250414	114100	1869385	2960	2960	2960	2960	0
405	20250414	114000	1869385	2960	2960	2960	2960	0
406	20250414	113900	1869385	2960	2960	2960	2960	0
407	20250414	113800	1869385	2960	2960	2960	2960	0
408	20250414	113700	1869385	2960	2960	2960	2960	0
409	20250414	113600	1869385	2960	2960	2960	2960	0
410	20250414	113500	1869385	2960	2960	2960	2960	0
411	20250414	113400	1869385	2960	2960	2960	2960	0
412	20250414	113300	1869385	2960	2960	2960	2960	0
413	20250414	113200	1869385	2960	2960	2960	2960	0
414	20250414	113100	1869385	2960	2960	2960	2960	0
415	20250414	113000	1869385	2960	2960	2960	2960	0
416	20250414	112900	1869385	2960	2960	2960	2960	0
417	20250414	112800	1869385	2960	2960	2960	2960	0
418	20250414	112700	1869385	2960	2960	2960	2960	0
419	20250414	112600	1869385	2960	2960	2960	2960	0
420	20250414	112500	1869385	2960	2960	2960	2960	0
421	20250414	112400	1869385	2960	2960	2960	2960	0
422	20250414	112300	1869385	2960	2960	2960	2960	0
423	20250414	112200	1869385	2960	2960	2960	2960	0
424	20250414	112100	1869385	2960	2960	2960	2960	0
425	20250414	112000	1869385	2960	2960	2960	2960	0
426	20250414	111900	1869385	2960	2960	2960	2960	0
427	20250414	111800	1869385	2960	2960	2960	2960	0
428	20250414	111700	1869385	2960	2960	2960	2960	0
429	20250414	111600	1869385	2960	2960	2960	2960	0
430	20250414	111500	1869385	2960	2960	2960	2960	0
431	20250414	111400	1869385	2960	2960	2960	2960	0
432	20250414	111300	1869385	2960	2960	2960	2960	0
433	20250414	111200	1869385	2960	2960	2960	2960	0
434	20250414	111100	1869385	2960	2960	2960	2960	0
435	20250414	111000	1869385	2960	2960	2960	2960	0
436	20250414	110900	1869385	2960	2960	2960	2960	0
437	20250414	110800	1869385	2960	2960	2960	2960	0
438	20250414	110700	1869385	2960	2960	2960	2960	0
439	20250414	110600	1869385	2960	2960	2960	2960	0
440	20250414	110500	1869385	2960	2960	2960	2960	0
441	20250414	110400	1869385	2960	2960	2960	2960	0
442	20250414	110300	1869385	2960	2960	2960	2960	0
443	20250414	110200	1869385	2960	2960	2960	2960	0
444	20250414	110100	1869385	2960	2960	2960	2960	0
445	20250414	110000	1869385	2960	2960	2960	2960	0
446	20250414	105900	1869385	2960	2960	2960	2960	0
447	20250414	105800	1869385	2960	2960	2960	2960	0
448	20250414	105700	1869385	2960	2960	2960	2960	0
449	20250414	105600	1869385	2960	2960	2960	2960	0
450	20250414	105500	1869385	2960	2960	2960	2960	0
451	20250414	105400	1869385	2960	2960	2960	2960	0
452	20250414	105300	1869385	2960	2960	2960	2960	0
453	20250414	105200	1869385	2960	2960	2960	2960	0
454	20250414	105100	1869385	2960	2960	2960	2960	0
455	20250414	105000	1869385	2960	2960	2960	2960	0
456	20250414	104900	1869385	2960	2960	2960	2960	0
457	20250414	104800	1869385	2960	2960	2960	2960	0
458	20250414	104700	1869385	2960	2915	2960	2905	361
459	20250414	104600	818200	2970	2970	2970	2970	0
460	20250414	104500	818200	2970	2970	2970	2970	0
461	20250414	104400	818200	2970	2970	2970	2970	0
462	20250414	104300	818200	2970	2970	2970	2970	0
463	20250414	104200	818200	2970	2970	2970	2970	0
464	20250414	104100	818200	2970	2970	2970	2970	0
465	20250414	104000	818200	2970	2970	2970	2970	0
466	20250414	103900	818200	2970	2970	2970	2970	0
467	20250414	103800	818200	2970	2970	2970	2970	0
468	20250414	103700	818200	2970	2970	2970	2970	0
469	20250414	103600	818200	2970	2970	2970	2970	0
470	20250414	103500	818200	2970	2970	2970	2970	0
471	20250414	103400	818200	2970	2970	2970	2970	0
472	20250414	103300	818200	2970	2970	2970	2970	0
473	20250414	103200	818200	2970	2970	2970	2970	0
474	20250414	103100	818200	2970	2970	2970	2970	0
475	20250414	103000	818200	2970	2970	2970	2970	0
476	20250414	102900	818200	2970	2970	2970	2970	0
477	20250414	102800	818200	2970	2970	2970	2970	0
478	20250414	102700	818200	2970	2970	2970	2970	0
479	20250414	102600	818200	2970	2970	2970	2970	0
480	20250414	102500	818200	2970	2970	2970	2970	0
481	20250414	102400	818200	2970	2970	2970	2970	0
482	20250414	102300	818200	2970	2970	2970	2970	0
483	20250414	102200	818200	2970	2970	2970	2970	0
484	20250414	102100	818200	2970	2970	2970	2970	0
485	20250414	102000	818200	2970	2970	2970	2970	0
486	20250414	101900	818200	2970	2970	2970	2970	0
487	20250414	101800	818200	2970	2970	2970	2970	0
488	20250414	101700	818200	2970	2970	2970	2970	0
489	20250414	101600	818200	2970	2970	2970	2970	0
490	20250414	101500	818200	2970	2970	2970	2970	0
491	20250414	101400	818200	2970	2970	2970	2970	0
492	20250414	101300	818200	2970	2970	2970	2970	0
493	20250414	101200	818200	2970	2970	2970	2970	0
494	20250414	101100	818200	2970	2970	2970	2970	0
495	20250414	101000	818200	2970	2970	2970	2970	0
496	20250414	100900	818200	2970	2970	2970	2970	0
497	20250414	100800	818200	2970	2970	2970	2970	0
498	20250414	100700	818200	2970	2970	2970	2970	0
499	20250414	100600	818200	2970	2970	2970	2970	0
500	20250414	100500	818200	2970	2970	2970	2970	0
501	20250414	100400	818200	2970	2970	2970	2970	0
502	20250414	100300	818200	2970	2970	2970	2970	0
503	20250414	100200	818200	2970	2970	2970	2970	0
504	20250414	100100	818200	2970	2970	2970	2970	0
505	20250414	100000	818200	2970	2970	2970	2970	0
506	20250414	095900	818200	2970	2970	2970	2970	0
507	20250414	095800	818200	2970	2970	2970	2970	0
508	20250414	095700	818200	2970	2970	2970	2970	0
509	20250414	095600	818200	2970	2970	2970	2970	0
510	20250414	095500	818200	2970	2970	2970	2970	0
511	20250414	095400	818200	2970	2970	2970	2970	0
512	20250414	095300	818200	2970	2970	2970	2970	0
513	20250414	095200	818200	2970	2970	2970	2970	0
514	20250414	095100	818200	2970	2970	2970	2970	1
515	20250414	095000	815230	2930	2945	2945	2930	218
516	20250414	094900	175330	2940	2975	2975	2940	55
517	20250414	094800	11880	2975	2975	2975	2975	0
518	20250414	094700	11880	2975	2975	2975	2975	0
519	20250414	094600	11880	2975	2975	2975	2975	0
520	20250414	094500	11880	2975	2975	2975	2975	1
521	20250414	094400	8905	2960	2960	2960	2960	0
522	20250414	094300	8905	2960	2960	2960	2960	0
523	20250414	094200	8905	2960	2960	2960	2960	0
524	20250414	094100	8905	2960	2960	2960	2960	0
525	20250414	094000	8905	2960	2960	2960	2960	0
526	20250414	093900	8905	2960	2960	2960	2960	0
527	20250414	093800	8905	2960	2960	2960	2960	0
528	20250414	093700	8905	2960	2960	2960	2960	2
529	20250414	093600	2985	2985	2985	2985	2985	0
530	20250414	093500	2985	2985	2985	2985	2985	0
531	20250414	093400	2985	2985	2985	2985	2985	0
532	20250414	093300	2985	2985	2985	2985	2985	0
533	20250414	093200	2985	2985	2985	2985	2985	0
534	20250414	093100	2985	2985	2985	2985	2985	0
535	20250414	093000	2985	2985	2985	2985	2985	0
536	20250414	092900	2985	2985	2985	2985	2985	0
537	20250414	092800	2985	2985	2985	2985	2985	0
538	20250414	092700	2985	2985	2985	2985	2985	0
539	20250414	092600	2985	2985	2985	2985	2985	0
540	20250414	092500	2985	2985	2985	2985	2985	0
541	20250414	092400	2985	2985	2985	2985	2985	0
542	20250414	092300	2985	2985	2985	2985	2985	0
543	20250414	092200	2985	2985	2985	2985	2985	0
544	20250414	092100	2985	2985	2985	2985	2985	0
545	20250414	092000	2985	2985	2985	2985	2985	0
546	20250414	091900	2985	2985	2985	2985	2985	0
547	20250414	091800	2985	2985	2985	2985	2985	0
548	20250414	091700	2985	2985	2985	2985	2985	0
549	20250414	091600	2985	2985	2985	2985	2985	0
550	20250414	091500	2985	2985	2985	2985	2985	0
551	20250414	091400	2985	2985	2985	2985	2985	0
552	20250414	091300	2985	2985	2985	2985	2985	0
553	20250414	091200	2985	2985	2985	2985	2985	0
554	20250414	091100	2985	2985	2985	2985	2985	0
555	20250414	091000	2985	2985	2985	2985	2985	0
556	20250414	090900	2985	2985	2985	2985	2985	0
557	20250414	090800	2985	2985	2985	2985	2985	0
558	20250414	090700	2985	2985	2985	2985	2985	0
559	20250414	090600	2985	2985	2985	2985	2985	1
560	20250414	090500	0	2920	2920	2920	2920	0
561	20250414	090400	0	2920	2920	2920	2920	0
562	20250414	090300	0	2920	2920	2920	2920	0
563	20250414	090200	0	2920	2920	2920	2920	0
564	20250414	090100	0	2920	2920	2920	2920	0
565	20250414	090000	0	2920	2920	2920	2920	0