KissMeData/002820/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	182300	14447740	2930	2930	2930	2930	209
3	20250418	182200	14447740	2930	2930	2930	2930	0
4	20250418	182100	14447740	2930	2930	2930	2930	0
5	20250418	182000	14447740	2930	2930	2930	2930	0
6	20250418	181900	14447740	2930	2930	2930	2930	0
7	20250418	181800	14447740	2930	2930	2930	2930	0
8	20250418	181700	14447740	2930	2930	2930	2930	0
9	20250418	181600	14447740	2930	2930	2930	2930	0
10	20250418	181500	14447740	2930	2930	2930	2930	0
11	20250418	181400	14447740	2930	2930	2930	2930	0
12	20250418	181300	14447740	2930	2930	2930	2930	0
13	20250418	181200	14447740	2930	2930	2930	2930	0
14	20250418	181100	14447740	2930	2930	2930	2930	0
15	20250418	181000	14447740	2930	2930	2930	2930	0
16	20250418	180900	14447740	2930	2930	2930	2930	0
17	20250418	180800	14447740	2930	2930	2930	2930	0
18	20250418	180700	14447740	2930	2930	2930	2930	0
19	20250418	180600	14447740	2930	2930	2930	2930	0
20	20250418	180500	14447740	2930	2930	2930	2930	0
21	20250418	180400	14447740	2930	2930	2930	2930	0
22	20250418	180300	14447740	2930	2930	2930	2930	0
23	20250418	180200	14447740	2930	2930	2930	2930	0
24	20250418	180100	14447740	2930	2930	2930	2930	0
25	20250418	180000	14447740	2930	2930	2930	2930	0
26	20250418	175900	14447740	2930	2930	2930	2930	0
27	20250418	175800	14447740	2930	2930	2930	2930	0
28	20250418	175700	14447740	2930	2930	2930	2930	0
29	20250418	175600	14447740	2930	2930	2930	2930	0
30	20250418	175500	14447740	2930	2930	2930	2930	0
31	20250418	175400	14447740	2930	2930	2930	2930	0
32	20250418	175300	14447740	2930	2930	2930	2930	209
33	20250418	175200	14447740	2930	2930	2930	2930	0
34	20250418	175100	14447740	2930	2930	2930	2930	0
35	20250418	175000	14447740	2930	2930	2930	2930	0
36	20250418	174900	14447740	2930	2930	2930	2930	0
37	20250418	174800	14447740	2930	2930	2930	2930	0
38	20250418	174700	14447740	2930	2930	2930	2930	0
39	20250418	174600	14447740	2930	2930	2930	2930	0
40	20250418	174500	14447740	2930	2930	2930	2930	0
41	20250418	174400	14447740	2930	2930	2930	2930	0
42	20250418	174300	14447740	2930	2930	2930	2930	0
43	20250418	174200	14447740	2930	2930	2930	2930	0
44	20250418	174100	14447740	2930	2930	2930	2930	0
45	20250418	174000	14447740	2930	2930	2930	2930	0
46	20250418	173900	14447740	2930	2930	2930	2930	0
47	20250418	173800	14447740	2930	2930	2930	2930	0
48	20250418	173700	14447740	2930	2930	2930	2930	0
49	20250418	173600	14447740	2930	2930	2930	2930	0
50	20250418	173500	14447740	2930	2930	2930	2930	0
51	20250418	173400	14447740	2930	2930	2930	2930	0
52	20250418	173300	14447740	2930	2930	2930	2930	0
53	20250418	173200	14447740	2930	2930	2930	2930	0
54	20250418	173100	14447740	2930	2930	2930	2930	0
55	20250418	173000	14447740	2930	2930	2930	2930	0
56	20250418	172900	14447740	2930	2930	2930	2930	0
57	20250418	172800	14447740	2930	2930	2930	2930	0
58	20250418	172700	14447740	2930	2930	2930	2930	0
59	20250418	172600	14447740	2930	2930	2930	2930	0
60	20250418	172500	14447740	2930	2930	2930	2930	0
61	20250418	172400	14447740	2930	2930	2930	2930	0
62	20250418	172300	14447740	2930	2930	2930	2930	209
63	20250418	172200	14447740	2930	2930	2930	2930	0
64	20250418	172100	14447740	2930	2930	2930	2930	0
65	20250418	172000	14447740	2930	2930	2930	2930	0
66	20250418	171900	14447740	2930	2930	2930	2930	0
67	20250418	171800	14447740	2930	2930	2930	2930	0
68	20250418	171700	14447740	2930	2930	2930	2930	0
69	20250418	171600	14447740	2930	2930	2930	2930	0
70	20250418	171500	14447740	2930	2930	2930	2930	0
71	20250418	171400	14447740	2930	2930	2930	2930	0
72	20250418	171300	14447740	2930	2930	2930	2930	0
73	20250418	171200	14447740	2930	2930	2930	2930	0
74	20250418	171100	14447740	2930	2930	2930	2930	0
75	20250418	171000	14447740	2930	2930	2930	2930	0
76	20250418	170900	14447740	2930	2930	2930	2930	0
77	20250418	170800	14447740	2930	2930	2930	2930	0
78	20250418	170700	14447740	2930	2930	2930	2930	0
79	20250418	170600	14447740	2930	2930	2930	2930	0
80	20250418	170500	14447740	2930	2930	2930	2930	0
81	20250418	170400	14447740	2930	2930	2930	2930	0
82	20250418	170300	14447740	2930	2930	2930	2930	0
83	20250418	170200	14447740	2930	2930	2930	2930	0
84	20250418	170100	14447740	2930	2930	2930	2930	0
85	20250418	170000	14447740	2930	2930	2930	2930	0
86	20250418	165900	14447740	2930	2930	2930	2930	0
87	20250418	165800	14447740	2930	2930	2930	2930	0
88	20250418	165700	14447740	2930	2930	2930	2930	0
89	20250418	165600	14447740	2930	2930	2930	2930	0
90	20250418	165500	14447740	2930	2930	2930	2930	0
91	20250418	165400	14447740	2930	2930	2930	2930	0
92	20250418	165300	14447740	2930	2930	2930	2930	209
93	20250418	165200	14447740	2930	2930	2930	2930	0
94	20250418	165100	14447740	2930	2930	2930	2930	0
95	20250418	165000	14447740	2930	2930	2930	2930	0
96	20250418	164900	14447740	2930	2930	2930	2930	0
97	20250418	164800	14447740	2930	2930	2930	2930	0
98	20250418	164700	14447740	2930	2930	2930	2930	0
99	20250418	164600	14447740	2930	2930	2930	2930	0
100	20250418	164500	14447740	2930	2930	2930	2930	0
101	20250418	164400	14447740	2930	2930	2930	2930	0
102	20250418	164300	14447740	2930	2930	2930	2930	0
103	20250418	164200	14447740	2930	2930	2930	2930	0
104	20250418	164100	14447740	2930	2930	2930	2930	0
105	20250418	164000	14447740	2930	2930	2930	2930	0
106	20250418	163900	14447740	2930	2930	2930	2930	0
107	20250418	163800	14447740	2930	2930	2930	2930	0
108	20250418	163700	14447740	2930	2930	2930	2930	0
109	20250418	163600	14447740	2930	2930	2930	2930	0
110	20250418	163500	14447740	2930	2930	2930	2930	0
111	20250418	163400	14447740	2930	2930	2930	2930	0
112	20250418	163300	14447740	2930	2930	2930	2930	0
113	20250418	163200	14447740	2930	2930	2930	2930	0
114	20250418	163100	14447740	2930	2930	2930	2930	0
115	20250418	163000	14447740	2930	2930	2930	2930	0
116	20250418	162900	14447740	2930	2930	2930	2930	0
117	20250418	162800	14447740	2930	2930	2930	2930	0
118	20250418	162700	14447740	2930	2930	2930	2930	0
119	20250418	162600	14447740	2930	2930	2930	2930	0
120	20250418	162500	14447740	2930	2930	2930	2930	0
121	20250418	162400	14447740	2930	2930	2930	2930	0
122	20250418	162300	14447740	2930	2930	2930	2930	209
123	20250418	162200	14447740	2930	2930	2930	2930	0
124	20250418	162100	14447740	2930	2930	2930	2930	0
125	20250418	162000	14447740	2930	2930	2930	2930	0
126	20250418	161900	14447740	2930	2930	2930	2930	0
127	20250418	161800	14447740	2930	2930	2930	2930	0
128	20250418	161700	14447740	2930	2930	2930	2930	0
129	20250418	161600	14447740	2930	2930	2930	2930	0
130	20250418	161500	14447740	2930	2930	2930	2930	0
131	20250418	161400	14447740	2930	2930	2930	2930	0
132	20250418	161300	14447740	2930	2930	2930	2930	0
133	20250418	161200	14447740	2930	2930	2930	2930	0
134	20250418	161100	14447740	2930	2930	2930	2930	0
135	20250418	161000	14447740	2930	2930	2930	2930	0
136	20250418	160900	14447740	2930	2930	2930	2930	0
137	20250418	160800	14447740	2930	2930	2930	2930	0
138	20250418	160700	14447740	2930	2930	2930	2930	0
139	20250418	160600	14447740	2930	2930	2930	2930	0
140	20250418	160500	14447740	2930	2930	2930	2930	0
141	20250418	160400	14447740	2930	2930	2930	2930	0
142	20250418	160300	14447740	2930	2930	2930	2930	0
143	20250418	160200	14447740	2930	2930	2930	2930	0
144	20250418	160100	14447740	2930	2930	2930	2930	0
145	20250418	160000	14447740	2930	2930	2930	2930	0
146	20250418	155900	14447740	2930	2930	2930	2930	0
147	20250418	155800	14447740	2930	2930	2930	2930	0
148	20250418	155700	14447740	2930	2930	2930	2930	0
149	20250418	155600	14447740	2930	2930	2930	2930	0
150	20250418	155500	14447740	2930	2930	2930	2930	0
151	20250418	155400	14447740	2930	2930	2930	2930	0
152	20250418	155300	14447740	2930	2930	2930	2930	209
153	20250418	155200	14447740	2930	2930	2930	2930	0
154	20250418	155100	14447740	2930	2930	2930	2930	0
155	20250418	155000	14447740	2930	2930	2930	2930	0
156	20250418	154900	14447740	2930	2930	2930	2930	0
157	20250418	154800	14447740	2930	2930	2930	2930	0
158	20250418	154700	14447740	2930	2930	2930	2930	0
159	20250418	154600	14447740	2930	2930	2930	2930	0
160	20250418	154500	14447740	2930	2930	2930	2930	0
161	20250418	154400	14447740	2930	2930	2930	2930	0
162	20250418	154300	14447740	2930	2930	2930	2930	0
163	20250418	154200	14447740	2930	2930	2930	2930	0
164	20250418	154100	14447740	2930	2930	2930	2930	0
165	20250418	154000	14447740	2930	2930	2930	2930	0
166	20250418	153900	14447740	2930	2930	2930	2930	0
167	20250418	153800	14447740	2930	2930	2930	2930	0
168	20250418	153700	14447740	2930	2930	2930	2930	0
169	20250418	153600	14447740	2930	2930	2930	2930	0
170	20250418	153500	14447740	2930	2930	2930	2930	0
171	20250418	153400	14447740	2930	2930	2930	2930	0
172	20250418	153300	14447740	2930	2930	2930	2930	0
173	20250418	153200	14447740	2930	2930	2930	2930	0
174	20250418	153100	14447740	2930	2930	2930	2930	0
175	20250418	153000	14447740	2930	2930	2930	2930	209
176	20250418	152900	13835370	2960	2960	2960	2960	0
177	20250418	152800	13835370	2960	2960	2960	2960	0
178	20250418	152700	13835370	2960	2960	2960	2960	0
179	20250418	152600	13835370	2960	2960	2960	2960	0
180	20250418	152500	13835370	2960	2960	2960	2960	0
181	20250418	152400	13835370	2960	2960	2960	2960	0
182	20250418	152300	13835370	2960	2960	2960	2960	0
183	20250418	152200	13835370	2960	2960	2960	2960	0
184	20250418	152100	13835370	2960	2960	2960	2960	0
185	20250418	152000	13835370	2960	2960	2960	2960	0
186	20250418	151900	13835370	2960	2920	2960	2920	820
187	20250418	151800	11422650	2940	2940	2940	2940	0
188	20250418	151700	11422650	2940	2940	2940	2940	0
189	20250418	151600	11422650	2940	2940	2940	2940	0
190	20250418	151500	11422650	2940	2940	2940	2940	0
191	20250418	151400	11422650	2940	2940	2940	2940	0
192	20250418	151300	11422650	2940	2940	2940	2940	0
193	20250418	151200	11422650	2940	2940	2940	2940	0
194	20250418	151100	11422650	2940	2940	2940	2940	0
195	20250418	151000	11422650	2940	2940	2940	2940	0
196	20250418	150900	11422650	2940	2940	2940	2940	0
197	20250418	150800	11422650	2940	2940	2940	2940	0
198	20250418	150700	11422650	2940	2940	2940	2940	0
199	20250418	150600	11422650	2940	2940	2940	2940	0
200	20250418	150500	11422650	2940	2940	2940	2940	0
201	20250418	150400	11422650	2940	2940	2940	2940	0
202	20250418	150300	11422650	2940	2940	2940	2940	0
203	20250418	150200	11422650	2940	2940	2940	2940	0
204	20250418	150100	11422650	2940	2940	2940	2940	0
205	20250418	150000	11422650	2940	2940	2940	2940	0
206	20250418	145900	11422650	2940	2940	2940	2940	0
207	20250418	145800	11422650	2940	2940	2940	2940	0
208	20250418	145700	11422650	2940	2940	2940	2940	0
209	20250418	145600	11422650	2940	2940	2940	2940	0
210	20250418	145500	11422650	2940	2940	2940	2940	0
211	20250418	145400	11422650	2940	2940	2940	2940	0
212	20250418	145300	11422650	2940	2940	2940	2940	0
213	20250418	145200	11422650	2940	2940	2940	2940	0
214	20250418	145100	11422650	2940	2940	2940	2940	0
215	20250418	145000	11422650	2940	2940	2940	2940	0
216	20250418	144900	11422650	2940	2940	2940	2940	0
217	20250418	144800	11422650	2940	2940	2940	2940	0
218	20250418	144700	11422650	2940	2940	2940	2940	0
219	20250418	144600	11422650	2940	2940	2940	2940	0
220	20250418	144500	11422650	2940	2940	2940	2940	0
221	20250418	144400	11422650	2940	2940	2940	2940	0
222	20250418	144300	11422650	2940	2940	2940	2940	0
223	20250418	144200	11422650	2940	2940	2940	2940	0
224	20250418	144100	11422650	2940	2940	2940	2940	20
225	20250418	144000	11363850	2945	2945	2945	2945	0
226	20250418	143900	11363850	2945	2945	2945	2945	0
227	20250418	143800	11363850	2945	2945	2945	2945	0
228	20250418	143700	11363850	2945	2945	2945	2945	0
229	20250418	143600	11363850	2945	2945	2945	2945	0
230	20250418	143500	11363850	2945	2945	2945	2945	0
231	20250418	143400	11363850	2945	2945	2945	2945	0
232	20250418	143300	11363850	2945	2945	2945	2945	0
233	20250418	143200	11363850	2945	2945	2945	2945	0
234	20250418	143100	11363850	2945	2945	2945	2945	0
235	20250418	143000	11363850	2945	2945	2945	2945	0
236	20250418	142900	11363850	2945	2945	2945	2945	0
237	20250418	142800	11363850	2945	2945	2945	2945	0
238	20250418	142700	11363850	2945	2945	2945	2945	0
239	20250418	142600	11363850	2945	2945	2945	2945	0
240	20250418	142500	11363850	2945	2945	2945	2945	0
241	20250418	142400	11363850	2945	2945	2945	2945	0
242	20250418	142300	11363850	2945	2945	2945	2945	0
243	20250418	142200	11363850	2945	2945	2945	2945	0
244	20250418	142100	11363850	2945	2945	2945	2945	0
245	20250418	142000	11363850	2945	2945	2945	2945	0
246	20250418	141900	11363850	2945	2945	2945	2945	0
247	20250418	141800	11363850	2945	2945	2945	2945	0
248	20250418	141700	11363850	2945	2945	2945	2945	0
249	20250418	141600	11363850	2945	2945	2945	2945	4
250	20250418	141500	11352070	2945	2945	2945	2945	0
251	20250418	141400	11352070	2945	2945	2945	2945	0
252	20250418	141300	11352070	2945	2945	2945	2945	0
253	20250418	141200	11352070	2945	2945	2945	2945	0
254	20250418	141100	11352070	2945	2945	2945	2945	0
255	20250418	141000	11352070	2945	2945	2945	2945	0
256	20250418	140900	11352070	2945	2945	2945	2945	0
257	20250418	140800	11352070	2945	2945	2945	2945	0
258	20250418	140700	11352070	2945	2945	2945	2945	0
259	20250418	140600	11352070	2945	2945	2945	2945	0
260	20250418	140500	11352070	2945	2945	2945	2945	0
261	20250418	140400	11352070	2945	2945	2945	2945	0
262	20250418	140300	11352070	2945	2945	2945	2945	0
263	20250418	140200	11352070	2945	2945	2945	2945	331
264	20250418	140100	10377275	2950	2950	2950	2950	0
265	20250418	140000	10377275	2950	2950	2950	2950	0
266	20250418	135900	10377275	2950	2950	2950	2950	0
267	20250418	135800	10377275	2950	2950	2950	2950	0
268	20250418	135700	10377275	2950	2950	2950	2950	0
269	20250418	135600	10377275	2950	2950	2950	2950	0
270	20250418	135500	10377275	2950	2950	2950	2950	0
271	20250418	135400	10377275	2950	2950	2950	2950	0
272	20250418	135300	10377275	2950	2950	2950	2950	0
273	20250418	135200	10377275	2950	2950	2950	2950	0
274	20250418	135100	10377275	2950	2950	2950	2950	0
275	20250418	135000	10377275	2950	2950	2950	2950	0
276	20250418	134900	10377275	2950	2950	2950	2950	0
277	20250418	134800	10377275	2950	2950	2950	2950	0
278	20250418	134700	10377275	2950	2950	2950	2950	0
279	20250418	134600	10377275	2950	2950	2950	2950	0
280	20250418	134500	10377275	2950	2950	2950	2950	0
281	20250418	134400	10377275	2950	2950	2950	2950	0
282	20250418	134300	10377275	2950	2950	2950	2950	0
283	20250418	134200	10377275	2950	2950	2950	2950	0
284	20250418	134100	10377275	2950	2950	2950	2950	0
285	20250418	134000	10377275	2950	2950	2950	2950	0
286	20250418	133900	10377275	2950	2950	2950	2950	0
287	20250418	133800	10377275	2950	2950	2950	2950	0
288	20250418	133700	10377275	2950	2950	2950	2950	0
289	20250418	133600	10377275	2950	2950	2950	2950	0
290	20250418	133500	10377275	2950	2950	2950	2950	0
291	20250418	133400	10377275	2950	2950	2950	2950	0
292	20250418	133300	10377275	2950	2950	2950	2950	0
293	20250418	133200	10377275	2950	2950	2950	2950	0
294	20250418	133100	10377275	2950	2950	2950	2950	0
295	20250418	133000	10377275	2950	2950	2950	2950	0
296	20250418	132900	10377275	2950	2950	2950	2950	0
297	20250418	132800	10377275	2950	2950	2950	2950	0
298	20250418	132700	10377275	2950	2950	2950	2950	0
299	20250418	132600	10377275	2950	2950	2950	2950	0
300	20250418	132500	10377275	2950	2950	2950	2950	0
301	20250418	132400	10377275	2950	2950	2950	2950	0
302	20250418	132300	10377275	2950	2950	2950	2950	0
303	20250418	132200	10377275	2950	2950	2950	2950	0
304	20250418	132100	10377275	2950	2950	2950	2950	0
305	20250418	132000	10377275	2950	2950	2950	2950	0
306	20250418	131900	10377275	2950	2950	2950	2950	0
307	20250418	131800	10377275	2950	2950	2950	2950	0
308	20250418	131700	10377275	2950	2950	2950	2950	0
309	20250418	131600	10377275	2950	2950	2950	2950	0
310	20250418	131500	10377275	2950	2950	2950	2950	0
311	20250418	131400	10377275	2950	2950	2950	2950	0
312	20250418	131300	10377275	2950	2950	2950	2950	0
313	20250418	131200	10377275	2950	2950	2950	2950	0
314	20250418	131100	10377275	2950	2950	2950	2950	0
315	20250418	131000	10377275	2950	2950	2950	2950	0
316	20250418	130900	10377275	2950	2950	2950	2950	0
317	20250418	130800	10377275	2950	2950	2950	2950	50
318	20250418	130700	10229775	2945	2945	2945	2945	0
319	20250418	130600	10229775	2945	2945	2945	2945	0
320	20250418	130500	10229775	2945	2945	2945	2945	0
321	20250418	130400	10229775	2945	2945	2945	2945	0
322	20250418	130300	10229775	2945	2945	2945	2945	0
323	20250418	130200	10229775	2945	2945	2945	2945	0
324	20250418	130100	10229775	2945	2945	2945	2945	0
325	20250418	130000	10229775	2945	2945	2945	2945	0
326	20250418	125900	10229775	2945	2945	2945	2945	0
327	20250418	125800	10229775	2945	2945	2945	2945	0
328	20250418	125700	10229775	2945	2945	2945	2945	0
329	20250418	125600	10229775	2945	2945	2945	2945	0
330	20250418	125500	10229775	2945	2945	2945	2945	0
331	20250418	125400	10229775	2945	2945	2945	2945	0
332	20250418	125300	10229775	2945	2945	2945	2945	0
333	20250418	125200	10229775	2945	2945	2945	2945	0
334	20250418	125100	10229775	2945	2945	2945	2945	0
335	20250418	125000	10229775	2945	2945	2945	2945	0
336	20250418	124900	10229775	2945	2945	2945	2945	0
337	20250418	124800	10229775	2945	2945	2945	2945	0
338	20250418	124700	10229775	2945	2945	2945	2945	0
339	20250418	124600	10229775	2945	2945	2945	2945	0
340	20250418	124500	10229775	2945	2945	2945	2945	0
341	20250418	124400	10229775	2945	2945	2945	2945	0
342	20250418	124300	10229775	2945	2945	2945	2945	0
343	20250418	124200	10229775	2945	2945	2945	2945	0
344	20250418	124100	10229775	2945	2945	2945	2945	0
345	20250418	124000	10229775	2945	2945	2945	2945	0
346	20250418	123900	10229775	2945	2945	2945	2945	0
347	20250418	123800	10229775	2945	2945	2945	2945	0
348	20250418	123700	10229775	2945	2945	2945	2945	0
349	20250418	123600	10229775	2945	2945	2945	2945	0
350	20250418	123500	10229775	2945	2945	2945	2945	0
351	20250418	123400	10229775	2945	2945	2945	2945	0
352	20250418	123300	10229775	2945	2945	2945	2945	0
353	20250418	123200	10229775	2945	2945	2945	2945	0
354	20250418	123100	10229775	2945	2945	2945	2945	0
355	20250418	123000	10229775	2945	2945	2945	2945	0
356	20250418	122900	10229775	2945	2945	2945	2945	0
357	20250418	122800	10229775	2945	2945	2945	2945	0
358	20250418	122700	10229775	2945	2945	2945	2945	0
359	20250418	122600	10229775	2945	2945	2945	2945	0
360	20250418	122500	10229775	2945	2945	2945	2945	0
361	20250418	122400	10229775	2945	2945	2945	2945	0
362	20250418	122300	10229775	2945	2945	2945	2945	0
363	20250418	122200	10229775	2945	2945	2945	2945	0
364	20250418	122100	10229775	2945	2945	2945	2945	0
365	20250418	122000	10229775	2945	2945	2945	2945	0
366	20250418	121900	10229775	2945	2945	2945	2945	3
367	20250418	121800	10220940	2945	2940	2945	2940	222
368	20250418	121700	9567155	2945	2945	2945	2945	0
369	20250418	121600	9567155	2945	2945	2945	2945	0
370	20250418	121500	9567155	2945	2945	2945	2945	0
371	20250418	121400	9567155	2945	2945	2945	2945	0
372	20250418	121300	9567155	2945	2945	2945	2945	0
373	20250418	121200	9567155	2945	2945	2945	2945	0
374	20250418	121100	9567155	2945	2945	2945	2945	0
375	20250418	121000	9567155	2945	2945	2945	2945	0
376	20250418	120900	9567155	2945	2945	2945	2945	0
377	20250418	120800	9567155	2945	2945	2945	2945	0
378	20250418	120700	9567155	2945	2945	2945	2945	0
379	20250418	120600	9567155	2945	2945	2945	2945	0
380	20250418	120500	9567155	2945	2945	2945	2945	0
381	20250418	120400	9567155	2945	2945	2945	2945	0
382	20250418	120300	9567155	2945	2945	2945	2945	0
383	20250418	120200	9567155	2945	2945	2945	2945	0
384	20250418	120100	9567155	2945	2945	2945	2945	0
385	20250418	120000	9567155	2945	2945	2945	2945	0
386	20250418	115900	9567155	2945	2945	2945	2945	0
387	20250418	115800	9567155	2945	2945	2945	2945	0
388	20250418	115700	9567155	2945	2945	2945	2945	0
389	20250418	115600	9567155	2945	2945	2945	2945	0
390	20250418	115500	9567155	2945	2940	2945	2940	6
391	20250418	115400	9549500	2905	2905	2905	2905	0
392	20250418	115300	9549500	2905	2905	2905	2905	0
393	20250418	115200	9549500	2905	2905	2905	2905	0
394	20250418	115100	9549500	2905	2905	2905	2905	0
395	20250418	115000	9549500	2905	2905	2905	2905	0
396	20250418	114900	9549500	2905	2905	2905	2905	0
397	20250418	114800	9549500	2905	2905	2905	2905	0
398	20250418	114700	9549500	2905	2905	2905	2905	0
399	20250418	114600	9549500	2905	2905	2905	2905	0
400	20250418	114500	9549500	2905	2905	2905	2905	0
401	20250418	114400	9549500	2905	2905	2905	2905	0
402	20250418	114300	9549500	2905	2905	2905	2905	0
403	20250418	114200	9549500	2905	2905	2905	2905	0
404	20250418	114100	9549500	2905	2905	2905	2905	0
405	20250418	114000	9549500	2905	2905	2905	2905	1
406	20250418	113900	9546595	2950	2950	2950	2950	0
407	20250418	113800	9546595	2950	2950	2950	2950	10
408	20250418	113700	9517095	2910	2910	2910	2910	0
409	20250418	113600	9517095	2910	2910	2910	2910	0
410	20250418	113500	9517095	2910	2910	2910	2910	0
411	20250418	113400	9517095	2910	2910	2910	2910	0
412	20250418	113300	9517095	2910	2910	2910	2910	0
413	20250418	113200	9517095	2910	2910	2910	2910	0
414	20250418	113100	9517095	2910	2910	2910	2910	517
415	20250418	113000	8012625	2950	2950	2950	2950	10
416	20250418	112900	7983125	2910	2910	2910	2910	2
417	20250418	112800	7977305	2960	2960	2960	2960	0
418	20250418	112700	7977305	2960	2960	2960	2960	0
419	20250418	112600	7977305	2960	2960	2960	2960	0
420	20250418	112500	7977305	2960	2960	2960	2960	0
421	20250418	112400	7977305	2960	2960	2960	2960	0
422	20250418	112300	7977305	2960	2915	2960	2910	515
423	20250418	112200	6478185	2905	2905	2905	2905	0
424	20250418	112100	6478185	2905	2915	2915	2905	50
425	20250418	112000	6332905	2965	2960	2965	2960	40
426	20250418	111900	6214460	2955	2955	2955	2955	0
427	20250418	111800	6214460	2955	2955	2955	2955	0
428	20250418	111700	6214460	2955	2955	2955	2955	0
429	20250418	111600	6214460	2955	2955	2955	2955	0
430	20250418	111500	6214460	2955	2955	2955	2955	0
431	20250418	111400	6214460	2955	2955	2955	2955	0
432	20250418	111300	6214460	2955	2955	2955	2955	0
433	20250418	111200	6214460	2955	2955	2955	2955	0
434	20250418	111100	6214460	2955	2955	2955	2955	0
435	20250418	111000	6214460	2955	2955	2955	2955	8
436	20250418	110900	6190820	2955	2955	2955	2955	0
437	20250418	110800	6190820	2955	2955	2955	2955	4
438	20250418	110700	6179000	2960	2960	2960	2960	10
439	20250418	110600	6149400	2965	2965	2965	2965	0
440	20250418	110500	6149400	2965	2965	2965	2965	0
441	20250418	110400	6149400	2965	2965	2965	2965	0
442	20250418	110300	6149400	2965	2965	2965	2965	0
443	20250418	110200	6149400	2965	2965	2965	2965	0
444	20250418	110100	6149400	2965	2965	2965	2965	0
445	20250418	110000	6149400	2965	2965	2965	2965	0
446	20250418	105900	6149400	2965	2965	2965	2965	0
447	20250418	105800	6149400	2965	2965	2965	2965	0
448	20250418	105700	6149400	2965	2965	2965	2965	0
449	20250418	105600	6149400	2965	2965	2965	2965	0
450	20250418	105500	6149400	2965	2965	2965	2965	0
451	20250418	105400	6149400	2965	2965	2965	2965	0
452	20250418	105300	6149400	2965	2960	2965	2960	104
453	20250418	105200	5841290	2975	2975	2975	2975	0
454	20250418	105100	5841290	2975	2975	2975	2975	0
455	20250418	105000	5841290	2975	2975	2975	2975	0
456	20250418	104900	5841290	2975	2975	2975	2975	0
457	20250418	104800	5841290	2975	2975	2975	2975	0
458	20250418	104700	5841290	2975	2975	2975	2975	0
459	20250418	104600	5841290	2975	2975	2975	2975	0
460	20250418	104500	5841290	2975	2975	2975	2975	0
461	20250418	104400	5841290	2975	2975	2975	2975	0
462	20250418	104300	5841290	2975	2975	2975	2975	0
463	20250418	104200	5841290	2975	2975	2975	2975	0
464	20250418	104100	5841290	2975	2975	2975	2975	0
465	20250418	104000	5841290	2975	2975	2975	2975	0
466	20250418	103900	5841290	2975	2975	2975	2975	0
467	20250418	103800	5841290	2975	2975	2975	2975	0
468	20250418	103700	5841290	2975	2975	2975	2975	0
469	20250418	103600	5841290	2975	2975	2975	2975	0
470	20250418	103500	5841290	2975	2975	2975	2975	0
471	20250418	103400	5841290	2975	2975	2975	2975	0
472	20250418	103300	5841290	2975	2975	2975	2975	0
473	20250418	103200	5841290	2975	2975	2975	2975	0
474	20250418	103100	5841290	2975	2975	2975	2975	0
475	20250418	103000	5841290	2975	2975	2975	2975	0
476	20250418	102900	5841290	2975	2975	2975	2975	0
477	20250418	102800	5841290	2975	2975	2975	2975	0
478	20250418	102700	5841290	2975	2975	2975	2975	0
479	20250418	102600	5841290	2975	2975	2975	2975	0
480	20250418	102500	5841290	2975	2975	2975	2975	0
481	20250418	102400	5841290	2975	2975	2975	2975	0
482	20250418	102300	5841290	2975	2975	2975	2975	0
483	20250418	102200	5841290	2975	2975	2975	2975	0
484	20250418	102100	5841290	2975	2975	2975	2975	0
485	20250418	102000	5841290	2975	2975	2975	2975	0
486	20250418	101900	5841290	2975	2975	2975	2975	0
487	20250418	101800	5841290	2975	2975	2975	2975	0
488	20250418	101700	5841290	2975	2975	2975	2975	0
489	20250418	101600	5841290	2975	2975	2975	2975	0
490	20250418	101500	5841290	2975	2975	2975	2975	0
491	20250418	101400	5841290	2975	2975	2975	2975	0
492	20250418	101300	5841290	2975	2975	2975	2975	0
493	20250418	101200	5841290	2975	2975	2975	2975	0
494	20250418	101100	5841290	2975	2975	2975	2975	0
495	20250418	101000	5841290	2975	2975	2975	2975	0
496	20250418	100900	5841290	2975	2975	2975	2975	0
497	20250418	100800	5841290	2975	2975	2975	2975	0
498	20250418	100700	5841290	2975	2975	2975	2975	0
499	20250418	100600	5841290	2975	2975	2975	2975	0
500	20250418	100500	5841290	2975	2975	2975	2975	0
501	20250418	100400	5841290	2975	2975	2975	2975	0
502	20250418	100300	5841290	2975	2975	2975	2975	0
503	20250418	100200	5841290	2975	2975	2975	2975	0
504	20250418	100100	5841290	2975	2975	2975	2975	0
505	20250418	100000	5841290	2975	2975	2975	2975	0
506	20250418	095900	5841290	2975	2975	2975	2975	0
507	20250418	095800	5841290	2975	2975	2975	2975	0
508	20250418	095700	5841290	2975	2975	2975	2975	0
509	20250418	095600	5841290	2975	2975	2975	2975	0
510	20250418	095500	5841290	2975	2975	2975	2975	0
511	20250418	095400	5841290	2975	2975	2975	2975	0
512	20250418	095300	5841290	2975	2975	2975	2975	0
513	20250418	095200	5841290	2975	2975	2975	2975	0
514	20250418	095100	5841290	2975	2975	2975	2975	0
515	20250418	095000	5841290	2975	2975	2975	2975	0
516	20250418	094900	5841290	2975	2975	2975	2975	0
517	20250418	094800	5841290	2975	2975	2975	2975	0
518	20250418	094700	5841290	2975	2975	2975	2975	0
519	20250418	094600	5841290	2975	2975	2975	2975	0
520	20250418	094500	5841290	2975	2975	2975	2975	0
521	20250418	094400	5841290	2975	2975	2975	2975	0
522	20250418	094300	5841290	2975	2975	2975	2975	0
523	20250418	094200	5841290	2975	2975	2975	2975	0
524	20250418	094100	5841290	2975	2975	2975	2975	0
525	20250418	094000	5841290	2975	2975	2975	2975	0
526	20250418	093900	5841290	2975	2975	2975	2975	0
527	20250418	093800	5841290	2975	2890	2975	2890	129
528	20250418	093700	5464500	2890	2890	2890	2890	0
529	20250418	093600	5464500	2890	2890	2890	2890	0
530	20250418	093500	5464500	2890	2890	2890	2890	10
531	20250418	093400	5435600	2890	2890	2890	2890	0
532	20250418	093300	5435600	2890	2890	2890	2890	0
533	20250418	093200	5435600	2890	2890	2890	2890	8
534	20250418	093100	5412480	2890	2890	2890	2890	0
535	20250418	093000	5412480	2890	2890	2890	2890	0
536	20250418	092900	5412480	2890	2890	2890	2890	0
537	20250418	092800	5412480	2890	2890	2890	2890	0
538	20250418	092700	5412480	2890	2890	2890	2890	0
539	20250418	092600	5412480	2890	2890	2890	2890	0
540	20250418	092500	5412480	2890	2890	2890	2890	0
541	20250418	092400	5412480	2890	2890	2890	2890	0
542	20250418	092300	5412480	2890	2890	2890	2890	0
543	20250418	092200	5412480	2890	2890	2890	2890	0
544	20250418	092100	5412480	2890	2890	2890	2890	0
545	20250418	092000	5412480	2890	2890	2890	2890	0
546	20250418	091900	5412480	2890	2890	2890	2890	0
547	20250418	091800	5412480	2890	2890	2890	2890	0
548	20250418	091700	5412480	2890	2890	2890	2890	0
549	20250418	091600	5412480	2890	2890	2890	2890	0
550	20250418	091500	5412480	2890	2885	2890	2885	10
551	20250418	091400	5383620	2870	2870	2870	2870	0
552	20250418	091300	5383620	2870	2870	2870	2870	0
553	20250418	091200	5383620	2870	2870	2870	2870	0
554	20250418	091100	5383620	2870	2890	2890	2870	600
555	20250418	091000	3661580	2890	2890	2890	2890	0
556	20250418	090900	3661580	2890	2890	2890	2890	50
557	20250418	090800	3517080	2890	2900	2900	2890	542
558	20250418	090700	1945620	2930	2930	2930	2930	0
559	20250418	090600	1945620	2930	2930	2930	2930	0
560	20250418	090500	1945620	2930	2930	2930	2930	0
561	20250418	090400	1945620	2930	2930	2930	2930	0
562	20250418	090300	1945620	2930	2930	2930	2930	32
563	20250418	090200	1851860	2930	2930	2930	2930	605
564	20250418	090100	79210	2930	2930	2930	2930	22
565	20250418	090000	14750	2950	2950	2950	2950	5