KissMeData/002820/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	182300	68347535	2960	2960	2960	2960	1385
3	20250425	182200	68347535	2960	2960	2960	2960	0
4	20250425	182100	68347535	2960	2960	2960	2960	0
5	20250425	182000	68347535	2960	2960	2960	2960	0
6	20250425	181900	68347535	2960	2960	2960	2960	0
7	20250425	181800	68347535	2960	2960	2960	2960	0
8	20250425	181700	68347535	2960	2960	2960	2960	0
9	20250425	181600	68347535	2960	2960	2960	2960	0
10	20250425	181500	68347535	2960	2960	2960	2960	0
11	20250425	181400	68347535	2960	2960	2960	2960	0
12	20250425	181300	68347535	2960	2960	2960	2960	0
13	20250425	181200	68347535	2960	2960	2960	2960	0
14	20250425	181100	68347535	2960	2960	2960	2960	0
15	20250425	181000	68347535	2960	2960	2960	2960	0
16	20250425	180900	68347535	2960	2960	2960	2960	0
17	20250425	180800	68347535	2960	2960	2960	2960	0
18	20250425	180700	68347535	2960	2960	2960	2960	0
19	20250425	180600	68347535	2960	2960	2960	2960	0
20	20250425	180500	68347535	2960	2960	2960	2960	0
21	20250425	180400	68347535	2960	2960	2960	2960	0
22	20250425	180300	68347535	2960	2960	2960	2960	0
23	20250425	180200	68347535	2960	2960	2960	2960	0
24	20250425	180100	68347535	2960	2960	2960	2960	0
25	20250425	180000	68347535	2960	2960	2960	2960	0
26	20250425	175900	68347535	2960	2960	2960	2960	0
27	20250425	175800	68347535	2960	2960	2960	2960	0
28	20250425	175700	68347535	2960	2960	2960	2960	0
29	20250425	175600	68347535	2960	2960	2960	2960	0
30	20250425	175500	68347535	2960	2960	2960	2960	0
31	20250425	175400	68347535	2960	2960	2960	2960	0
32	20250425	175300	68347535	2960	2960	2960	2960	1385
33	20250425	175200	68347535	2960	2960	2960	2960	0
34	20250425	175100	68347535	2960	2960	2960	2960	0
35	20250425	175000	68347535	2960	2960	2960	2960	0
36	20250425	174900	68347535	2960	2960	2960	2960	0
37	20250425	174800	68347535	2960	2960	2960	2960	0
38	20250425	174700	68347535	2960	2960	2960	2960	0
39	20250425	174600	68347535	2960	2960	2960	2960	0
40	20250425	174500	68347535	2960	2960	2960	2960	0
41	20250425	174400	68347535	2960	2960	2960	2960	0
42	20250425	174300	68347535	2960	2960	2960	2960	0
43	20250425	174200	68347535	2960	2960	2960	2960	0
44	20250425	174100	68347535	2960	2960	2960	2960	0
45	20250425	174000	68347535	2960	2960	2960	2960	0
46	20250425	173900	68347535	2960	2960	2960	2960	0
47	20250425	173800	68347535	2960	2960	2960	2960	0
48	20250425	173700	68347535	2960	2960	2960	2960	0
49	20250425	173600	68347535	2960	2960	2960	2960	0
50	20250425	173500	68347535	2960	2960	2960	2960	0
51	20250425	173400	68347535	2960	2960	2960	2960	0
52	20250425	173300	68347535	2960	2960	2960	2960	0
53	20250425	173200	68347535	2960	2960	2960	2960	0
54	20250425	173100	68347535	2960	2960	2960	2960	0
55	20250425	173000	68347535	2960	2960	2960	2960	0
56	20250425	172900	68347535	2960	2960	2960	2960	0
57	20250425	172800	68347535	2960	2960	2960	2960	0
58	20250425	172700	68347535	2960	2960	2960	2960	0
59	20250425	172600	68347535	2960	2960	2960	2960	0
60	20250425	172500	68347535	2960	2960	2960	2960	0
61	20250425	172400	68347535	2960	2960	2960	2960	0
62	20250425	172300	68347535	2960	2960	2960	2960	1385
63	20250425	172200	68347535	2960	2960	2960	2960	0
64	20250425	172100	68347535	2960	2960	2960	2960	0
65	20250425	172000	68347535	2960	2960	2960	2960	0
66	20250425	171900	68347535	2960	2960	2960	2960	0
67	20250425	171800	68347535	2960	2960	2960	2960	0
68	20250425	171700	68347535	2960	2960	2960	2960	0
69	20250425	171600	68347535	2960	2960	2960	2960	0
70	20250425	171500	68347535	2960	2960	2960	2960	0
71	20250425	171400	68347535	2960	2960	2960	2960	0
72	20250425	171300	68347535	2960	2960	2960	2960	0
73	20250425	171200	68347535	2960	2960	2960	2960	0
74	20250425	171100	68347535	2960	2960	2960	2960	0
75	20250425	171000	68347535	2960	2960	2960	2960	0
76	20250425	170900	68347535	2960	2960	2960	2960	0
77	20250425	170800	68347535	2960	2960	2960	2960	0
78	20250425	170700	68347535	2960	2960	2960	2960	0
79	20250425	170600	68347535	2960	2960	2960	2960	0
80	20250425	170500	68347535	2960	2960	2960	2960	0
81	20250425	170400	68347535	2960	2960	2960	2960	0
82	20250425	170300	68347535	2960	2960	2960	2960	0
83	20250425	170200	68347535	2960	2960	2960	2960	0
84	20250425	170100	68347535	2960	2960	2960	2960	0
85	20250425	170000	68347535	2960	2960	2960	2960	0
86	20250425	165900	68347535	2960	2960	2960	2960	0
87	20250425	165800	68347535	2960	2960	2960	2960	0
88	20250425	165700	68347535	2960	2960	2960	2960	0
89	20250425	165600	68347535	2960	2960	2960	2960	0
90	20250425	165500	68347535	2960	2960	2960	2960	0
91	20250425	165400	68347535	2960	2960	2960	2960	0
92	20250425	165300	68347535	2960	2960	2960	2960	1385
93	20250425	165200	68347535	2960	2960	2960	2960	0
94	20250425	165100	68347535	2960	2960	2960	2960	0
95	20250425	165000	68347535	2960	2960	2960	2960	0
96	20250425	164900	68347535	2960	2960	2960	2960	0
97	20250425	164800	68347535	2960	2960	2960	2960	0
98	20250425	164700	68347535	2960	2960	2960	2960	0
99	20250425	164600	68347535	2960	2960	2960	2960	0
100	20250425	164500	68347535	2960	2960	2960	2960	0
101	20250425	164400	68347535	2960	2960	2960	2960	0
102	20250425	164300	68347535	2960	2960	2960	2960	0
103	20250425	164200	68347535	2960	2960	2960	2960	0
104	20250425	164100	68347535	2960	2960	2960	2960	0
105	20250425	164000	68347535	2960	2960	2960	2960	0
106	20250425	163900	68347535	2960	2960	2960	2960	0
107	20250425	163800	68347535	2960	2960	2960	2960	0
108	20250425	163700	68347535	2960	2960	2960	2960	0
109	20250425	163600	68347535	2960	2960	2960	2960	0
110	20250425	163500	68347535	2960	2960	2960	2960	0
111	20250425	163400	68347535	2960	2960	2960	2960	0
112	20250425	163300	68347535	2960	2960	2960	2960	0
113	20250425	163200	68347535	2960	2960	2960	2960	0
114	20250425	163100	68347535	2960	2960	2960	2960	0
115	20250425	163000	68347535	2960	2960	2960	2960	0
116	20250425	162900	68347535	2960	2960	2960	2960	0
117	20250425	162800	68347535	2960	2960	2960	2960	0
118	20250425	162700	68347535	2960	2960	2960	2960	0
119	20250425	162600	68347535	2960	2960	2960	2960	0
120	20250425	162500	68347535	2960	2960	2960	2960	0
121	20250425	162400	68347535	2960	2960	2960	2960	0
122	20250425	162300	68347535	2960	2960	2960	2960	1385
123	20250425	162200	68347535	2960	2960	2960	2960	0
124	20250425	162100	68347535	2960	2960	2960	2960	0
125	20250425	162000	68347535	2960	2960	2960	2960	0
126	20250425	161900	68347535	2960	2960	2960	2960	0
127	20250425	161800	68347535	2960	2960	2960	2960	0
128	20250425	161700	68347535	2960	2960	2960	2960	0
129	20250425	161600	68347535	2960	2960	2960	2960	0
130	20250425	161500	68347535	2960	2960	2960	2960	0
131	20250425	161400	68347535	2960	2960	2960	2960	0
132	20250425	161300	68347535	2960	2960	2960	2960	0
133	20250425	161200	68347535	2960	2960	2960	2960	0
134	20250425	161100	68347535	2960	2960	2960	2960	0
135	20250425	161000	68347535	2960	2960	2960	2960	0
136	20250425	160900	68347535	2960	2960	2960	2960	0
137	20250425	160800	68347535	2960	2960	2960	2960	0
138	20250425	160700	68347535	2960	2960	2960	2960	0
139	20250425	160600	68347535	2960	2960	2960	2960	0
140	20250425	160500	68347535	2960	2960	2960	2960	0
141	20250425	160400	68347535	2960	2960	2960	2960	0
142	20250425	160300	68347535	2960	2960	2960	2960	0
143	20250425	160200	68347535	2960	2960	2960	2960	0
144	20250425	160100	68347535	2960	2960	2960	2960	0
145	20250425	160000	68347535	2960	2960	2960	2960	0
146	20250425	155900	68347535	2960	2960	2960	2960	0
147	20250425	155800	68347535	2960	2960	2960	2960	0
148	20250425	155700	68347535	2960	2960	2960	2960	0
149	20250425	155600	68347535	2960	2960	2960	2960	0
150	20250425	155500	68347535	2960	2960	2960	2960	0
151	20250425	155400	68347535	2960	2960	2960	2960	0
152	20250425	155300	68347535	2960	2960	2960	2960	1385
153	20250425	155200	68347535	2960	2960	2960	2960	0
154	20250425	155100	68347535	2960	2960	2960	2960	0
155	20250425	155000	68347535	2960	2960	2960	2960	0
156	20250425	154900	68347535	2960	2960	2960	2960	0
157	20250425	154800	68347535	2960	2960	2960	2960	0
158	20250425	154700	68347535	2960	2960	2960	2960	0
159	20250425	154600	68347535	2960	2960	2960	2960	0
160	20250425	154500	68347535	2960	2960	2960	2960	0
161	20250425	154400	68347535	2960	2960	2960	2960	0
162	20250425	154300	68347535	2960	2960	2960	2960	0
163	20250425	154200	68347535	2960	2960	2960	2960	0
164	20250425	154100	68347535	2960	2960	2960	2960	0
165	20250425	154000	68347535	2960	2960	2960	2960	0
166	20250425	153900	68347535	2960	2960	2960	2960	0
167	20250425	153800	68347535	2960	2960	2960	2960	0
168	20250425	153700	68347535	2960	2960	2960	2960	0
169	20250425	153600	68347535	2960	2960	2960	2960	0
170	20250425	153500	68347535	2960	2960	2960	2960	0
171	20250425	153400	68347535	2960	2960	2960	2960	0
172	20250425	153300	68347535	2960	2960	2960	2960	0
173	20250425	153200	68347535	2960	2960	2960	2960	0
174	20250425	153100	68347535	2960	2960	2960	2960	0
175	20250425	153000	68347535	2960	2960	2960	2960	1385
176	20250425	152900	64247935	2980	2980	2980	2980	0
177	20250425	152800	64247935	2980	2980	2980	2980	0
178	20250425	152700	64247935	2980	2980	2980	2980	0
179	20250425	152600	64247935	2980	2980	2980	2980	0
180	20250425	152500	64247935	2980	2980	2980	2980	0
181	20250425	152400	64247935	2980	2980	2980	2980	0
182	20250425	152300	64247935	2980	2980	2980	2980	0
183	20250425	152200	64247935	2980	2980	2980	2980	0
184	20250425	152100	64247935	2980	2980	2980	2980	0
185	20250425	152000	64247935	2980	2980	2980	2980	0
186	20250425	151900	64247935	2980	2980	2980	2980	0
187	20250425	151800	64247935	2980	2980	2980	2980	0
188	20250425	151700	64247935	2980	2980	2980	2980	0
189	20250425	151600	64247935	2980	2980	2980	2980	0
190	20250425	151500	64247935	2980	2980	2980	2980	4
191	20250425	151400	64236015	2960	2960	2960	2960	0
192	20250425	151300	64236015	2960	2960	2960	2960	0
193	20250425	151200	64236015	2960	2960	2960	2960	0
194	20250425	151100	64236015	2960	2960	2960	2960	0
195	20250425	151000	64236015	2960	2960	2960	2960	0
196	20250425	150900	64236015	2960	2960	2960	2960	0
197	20250425	150800	64236015	2960	2960	2960	2960	0
198	20250425	150700	64236015	2960	2960	2960	2960	0
199	20250425	150600	64236015	2960	2960	2960	2960	0
200	20250425	150500	64236015	2960	2960	2960	2960	0
201	20250425	150400	64236015	2960	2960	2960	2960	0
202	20250425	150300	64236015	2960	2960	2960	2960	0
203	20250425	150200	64236015	2960	2960	2960	2960	0
204	20250425	150100	64236015	2960	2960	2960	2960	0
205	20250425	150000	64236015	2960	2970	2970	2960	300
206	20250425	145900	63346080	2970	2970	2970	2970	0
207	20250425	145800	63346080	2970	2970	2970	2970	0
208	20250425	145700	63346080	2970	2970	2970	2970	0
209	20250425	145600	63346080	2970	2970	2970	2970	0
210	20250425	145500	63346080	2970	2970	2970	2970	0
211	20250425	145400	63346080	2970	2970	2970	2970	0
212	20250425	145300	63346080	2970	2970	2970	2970	0
213	20250425	145200	63346080	2970	2970	2970	2970	0
214	20250425	145100	63346080	2970	2970	2970	2970	0
215	20250425	145000	63346080	2970	2970	2970	2970	0
216	20250425	144900	63346080	2970	2970	2970	2970	0
217	20250425	144800	63346080	2970	2970	2970	2970	0
218	20250425	144700	63346080	2970	2970	2970	2970	0
219	20250425	144600	63346080	2970	2970	2970	2970	11
220	20250425	144500	63313410	2960	2960	2960	2960	0
221	20250425	144400	63313410	2960	2960	2960	2960	0
222	20250425	144300	63313410	2960	2960	2960	2960	0
223	20250425	144200	63313410	2960	2960	2960	2960	0
224	20250425	144100	63313410	2960	2960	2960	2960	0
225	20250425	144000	63313410	2960	2960	2960	2960	0
226	20250425	143900	63313410	2960	2960	2960	2960	0
227	20250425	143800	63313410	2960	2960	2960	2960	0
228	20250425	143700	63313410	2960	2960	2960	2960	0
229	20250425	143600	63313410	2960	2960	2960	2960	0
230	20250425	143500	63313410	2960	2960	2960	2960	0
231	20250425	143400	63313410	2960	2960	2960	2960	0
232	20250425	143300	63313410	2960	2960	2960	2960	0
233	20250425	143200	63313410	2960	2960	2960	2960	94
234	20250425	143100	63035170	2960	2960	2960	2960	0
235	20250425	143000	63035170	2960	2960	2960	2960	0
236	20250425	142900	63035170	2960	2960	2960	2960	1
237	20250425	142800	63032210	2960	2960	2960	2960	68
238	20250425	142700	62830930	2960	2960	2960	2960	941
239	20250425	142600	60045570	2975	2975	2975	2975	0
240	20250425	142500	60045570	2975	2975	2975	2975	0
241	20250425	142400	60045570	2975	2975	2975	2975	0
242	20250425	142300	60045570	2975	2975	2975	2975	0
243	20250425	142200	60045570	2975	2965	2975	2960	367
244	20250425	142100	58958640	2975	2975	2975	2975	0
245	20250425	142000	58958640	2975	2975	2975	2975	0
246	20250425	141900	58958640	2975	2975	2975	2975	0
247	20250425	141800	58958640	2975	2975	2975	2975	0
248	20250425	141700	58958640	2975	2975	2975	2975	0
249	20250425	141600	58958640	2975	2975	2975	2975	0
250	20250425	141500	58958640	2975	2975	2975	2975	0
251	20250425	141400	58958640	2975	2975	2975	2975	0
252	20250425	141300	58958640	2975	2975	2975	2975	0
253	20250425	141200	58958640	2975	2975	2975	2975	0
254	20250425	141100	58958640	2975	2975	2975	2975	0
255	20250425	141000	58958640	2975	2975	2975	2975	0
256	20250425	140900	58958640	2975	2975	2975	2975	0
257	20250425	140800	58958640	2975	2975	2975	2975	0
258	20250425	140700	58958640	2975	2975	2975	2975	0
259	20250425	140600	58958640	2975	2975	2975	2975	0
260	20250425	140500	58958640	2975	2975	2975	2975	2
261	20250425	140400	58952690	2980	2980	2980	2980	0
262	20250425	140300	58952690	2980	2980	2980	2980	0
263	20250425	140200	58952690	2980	2980	2980	2980	0
264	20250425	140100	58952690	2980	2980	2980	2980	0
265	20250425	140000	58952690	2980	2980	2980	2980	0
266	20250425	135900	58952690	2980	2980	2980	2980	0
267	20250425	135800	58952690	2980	2980	2980	2980	0
268	20250425	135700	58952690	2980	2980	2980	2980	0
269	20250425	135600	58952690	2980	2980	2980	2980	0
270	20250425	135500	58952690	2980	2980	2980	2980	0
271	20250425	135400	58952690	2980	2980	2980	2980	0
272	20250425	135300	58952690	2980	2980	2980	2980	0
273	20250425	135200	58952690	2980	2980	2980	2980	0
274	20250425	135100	58952690	2980	2980	2980	2980	0
275	20250425	135000	58952690	2980	2980	2980	2980	0
276	20250425	134900	58952690	2980	2980	2980	2980	0
277	20250425	134800	58952690	2980	2980	2980	2980	0
278	20250425	134700	58952690	2980	2980	2980	2980	0
279	20250425	134600	58952690	2980	2980	2980	2980	0
280	20250425	134500	58952690	2980	2980	2980	2980	0
281	20250425	134400	58952690	2980	2980	2980	2980	0
282	20250425	134300	58952690	2980	2980	2980	2980	0
283	20250425	134200	58952690	2980	2980	2980	2980	0
284	20250425	134100	58952690	2980	2980	2980	2980	0
285	20250425	134000	58952690	2980	2980	2980	2980	0
286	20250425	133900	58952690	2980	2980	2980	2980	0
287	20250425	133800	58952690	2980	2980	2980	2980	0
288	20250425	133700	58952690	2980	2980	2980	2980	0
289	20250425	133600	58952690	2980	2980	2980	2980	0
290	20250425	133500	58952690	2980	2980	2980	2980	0
291	20250425	133400	58952690	2980	2980	2980	2980	0
292	20250425	133300	58952690	2980	2980	2980	2980	0
293	20250425	133200	58952690	2980	2980	2980	2980	0
294	20250425	133100	58952690	2980	2980	2980	2980	0
295	20250425	133000	58952690	2980	2980	2980	2980	0
296	20250425	132900	58952690	2980	2980	2980	2980	0
297	20250425	132800	58952690	2980	2980	2980	2980	0
298	20250425	132700	58952690	2980	2980	2980	2980	0
299	20250425	132600	58952690	2980	2980	2980	2980	0
300	20250425	132500	58952690	2980	2980	2980	2980	0
301	20250425	132400	58952690	2980	2980	2980	2980	0
302	20250425	132300	58952690	2980	2980	2980	2980	0
303	20250425	132200	58952690	2980	2980	2980	2980	0
304	20250425	132100	58952690	2980	2980	2980	2980	0
305	20250425	132000	58952690	2980	2980	2980	2980	0
306	20250425	131900	58952690	2980	2980	2980	2980	0
307	20250425	131800	58952690	2980	2980	2980	2980	0
308	20250425	131700	58952690	2980	2980	2980	2980	0
309	20250425	131600	58952690	2980	2980	2980	2980	0
310	20250425	131500	58952690	2980	2980	2980	2980	0
311	20250425	131400	58952690	2980	2980	2980	2980	0
312	20250425	131300	58952690	2980	2980	2980	2980	0
313	20250425	131200	58952690	2980	2980	2980	2980	0
314	20250425	131100	58952690	2980	2980	2980	2980	0
315	20250425	131000	58952690	2980	2980	2980	2980	0
316	20250425	130900	58952690	2980	2980	2980	2980	0
317	20250425	130800	58952690	2980	2980	2980	2980	0
318	20250425	130700	58952690	2980	2980	2980	2980	0
319	20250425	130600	58952690	2980	2980	2980	2980	4
320	20250425	130500	58940770	2980	2980	2980	2980	0
321	20250425	130400	58940770	2980	2980	2980	2980	0
322	20250425	130300	58940770	2980	2980	2980	2980	0
323	20250425	130200	58940770	2980	2980	2980	2980	0
324	20250425	130100	58940770	2980	2980	2980	2980	0
325	20250425	130000	58940770	2980	2980	2980	2980	0
326	20250425	125900	58940770	2980	2980	2980	2980	0
327	20250425	125800	58940770	2980	2980	2980	2980	0
328	20250425	125700	58940770	2980	2980	2980	2980	0
329	20250425	125600	58940770	2980	2980	2980	2980	0
330	20250425	125500	58940770	2980	2980	2980	2980	0
331	20250425	125400	58940770	2980	2980	2980	2980	0
332	20250425	125300	58940770	2980	2980	2980	2980	0
333	20250425	125200	58940770	2980	2980	2980	2980	0
334	20250425	125100	58940770	2980	2980	2980	2980	0
335	20250425	125000	58940770	2980	2980	2980	2980	0
336	20250425	124900	58940770	2980	2980	2980	2980	0
337	20250425	124800	58940770	2980	2980	2980	2980	0
338	20250425	124700	58940770	2980	2980	2980	2980	0
339	20250425	124600	58940770	2980	2980	2980	2980	0
340	20250425	124500	58940770	2980	2980	2980	2980	0
341	20250425	124400	58940770	2980	2980	2980	2980	0
342	20250425	124300	58940770	2980	2980	2980	2980	0
343	20250425	124200	58940770	2980	2980	2980	2980	0
344	20250425	124100	58940770	2980	2980	2980	2980	0
345	20250425	124000	58940770	2980	2980	2980	2980	0
346	20250425	123900	58940770	2980	2980	2980	2980	0
347	20250425	123800	58940770	2980	2980	2980	2980	0
348	20250425	123700	58940770	2980	2980	2980	2980	0
349	20250425	123600	58940770	2980	2980	2980	2980	0
350	20250425	123500	58940770	2980	2980	2980	2980	0
351	20250425	123400	58940770	2980	2980	2980	2980	0
352	20250425	123300	58940770	2980	2980	2980	2980	0
353	20250425	123200	58940770	2980	2980	2980	2980	0
354	20250425	123100	58940770	2980	2980	2980	2980	0
355	20250425	123000	58940770	2980	2980	2980	2980	0
356	20250425	122900	58940770	2980	2980	2980	2980	0
357	20250425	122800	58940770	2980	2980	2980	2980	0
358	20250425	122700	58940770	2980	2980	2980	2980	0
359	20250425	122600	58940770	2980	2980	2980	2980	0
360	20250425	122500	58940770	2980	2980	2980	2980	0
361	20250425	122400	58940770	2980	2980	2980	2980	0
362	20250425	122300	58940770	2980	2980	2980	2980	0
363	20250425	122200	58940770	2980	2980	2980	2980	0
364	20250425	122100	58940770	2980	2980	2980	2980	0
365	20250425	122000	58940770	2980	2980	2980	2980	0
366	20250425	121900	58940770	2980	2980	2980	2980	0
367	20250425	121800	58940770	2980	2980	2980	2980	0
368	20250425	121700	58940770	2980	2980	2980	2980	0
369	20250425	121600	58940770	2980	2980	2980	2980	0
370	20250425	121500	58940770	2980	2980	2980	2980	0
371	20250425	121400	58940770	2980	2980	2980	2980	0
372	20250425	121300	58940770	2980	2980	2980	2980	0
373	20250425	121200	58940770	2980	2980	2980	2980	0
374	20250425	121100	58940770	2980	2980	2980	2980	0
375	20250425	121000	58940770	2980	2980	2980	2980	1
376	20250425	120900	58937790	2985	2985	2985	2985	0
377	20250425	120800	58937790	2985	2985	2985	2985	0
378	20250425	120700	58937790	2985	2965	2985	2965	109
379	20250425	120600	58614565	2980	2980	2980	2980	0
380	20250425	120500	58614565	2980	2980	2980	2980	0
381	20250425	120400	58614565	2980	2980	2980	2980	0
382	20250425	120300	58614565	2980	2980	2980	2980	0
383	20250425	120200	58614565	2980	2980	2980	2980	0
384	20250425	120100	58614565	2980	2980	2980	2980	0
385	20250425	120000	58614565	2980	2980	2980	2980	0
386	20250425	115900	58614565	2980	2980	2980	2980	2
387	20250425	115800	58608605	2965	2965	2965	2965	0
388	20250425	115700	58608605	2965	2965	2965	2965	1
389	20250425	115600	58605640	2985	2985	2985	2985	0
390	20250425	115500	58605640	2985	2985	2985	2985	0
391	20250425	115400	58605640	2985	2985	2985	2985	0
392	20250425	115300	58605640	2985	2985	2985	2985	0
393	20250425	115200	58605640	2985	2985	2985	2985	0
394	20250425	115100	58605640	2985	2985	2985	2985	0
395	20250425	115000	58605640	2985	2985	2985	2985	0
396	20250425	114900	58605640	2985	2985	2985	2985	0
397	20250425	114800	58605640	2985	2985	2985	2985	0
398	20250425	114700	58605640	2985	2985	2985	2985	0
399	20250425	114600	58605640	2985	2985	2985	2985	0
400	20250425	114500	58605640	2985	2985	2985	2985	10
401	20250425	114400	58575790	2985	2985	2985	2985	0
402	20250425	114300	58575790	2985	2985	2985	2985	0
403	20250425	114200	58575790	2985	2985	2985	2985	0
404	20250425	114100	58575790	2985	2985	2985	2985	25
405	20250425	114000	58501165	2965	2965	2965	2965	0
406	20250425	113900	58501165	2965	2965	2965	2965	0
407	20250425	113800	58501165	2965	2965	2965	2965	0
408	20250425	113700	58501165	2965	2965	2965	2965	0
409	20250425	113600	58501165	2965	2965	2965	2965	0
410	20250425	113500	58501165	2965	2965	2965	2965	0
411	20250425	113400	58501165	2965	2965	2965	2965	251
412	20250425	113300	57756950	2960	2960	2960	2960	4
413	20250425	113200	57745110	2965	2965	2965	2965	0
414	20250425	113100	57745110	2965	2965	2965	2965	0
415	20250425	113000	57745110	2965	2965	2965	2965	0
416	20250425	112900	57745110	2965	2965	2965	2965	1
417	20250425	112800	57742145	2965	2965	2965	2965	0
418	20250425	112700	57742145	2965	2965	2965	2965	0
419	20250425	112600	57742145	2965	2965	2965	2965	0
420	20250425	112500	57742145	2965	2965	2965	2965	0
421	20250425	112400	57742145	2965	2965	2965	2965	0
422	20250425	112300	57742145	2965	2965	2965	2965	0
423	20250425	112200	57742145	2965	2965	2965	2965	0
424	20250425	112100	57742145	2965	2965	2965	2965	0
425	20250425	112000	57742145	2965	2965	2965	2965	0
426	20250425	111900	57742145	2965	2965	2965	2965	3
427	20250425	111800	57733250	2965	2965	2965	2965	0
428	20250425	111700	57733250	2965	2965	2965	2965	0
429	20250425	111600	57733250	2965	2965	2965	2965	0
430	20250425	111500	57733250	2965	2965	2965	2965	0
431	20250425	111400	57733250	2965	2965	2965	2965	0
432	20250425	111300	57733250	2965	2965	2965	2965	0
433	20250425	111200	57733250	2965	2965	2965	2965	0
434	20250425	111100	57733250	2965	2965	2965	2965	23
435	20250425	111000	57665055	2965	2965	2965	2965	0
436	20250425	110900	57665055	2965	2965	2965	2965	2
437	20250425	110800	57659125	2960	2960	2960	2960	0
438	20250425	110700	57659125	2960	2960	2960	2960	0
439	20250425	110600	57659125	2960	2960	2960	2960	1
440	20250425	110500	57656165	2965	2965	2965	2965	0
441	20250425	110400	57656165	2965	2965	2965	2965	0
442	20250425	110300	57656165	2965	2965	2965	2965	0
443	20250425	110200	57656165	2965	2965	2965	2965	0
444	20250425	110100	57656165	2965	2965	2965	2965	4
445	20250425	110000	57644305	2965	2955	2965	2955	442
446	20250425	105900	56335965	2950	2950	2950	2950	0
447	20250425	105800	56335965	2950	2950	2950	2950	0
448	20250425	105700	56335965	2950	2935	2950	2935	386
449	20250425	105600	55197325	2950	2950	2950	2950	0
450	20250425	105500	55197325	2950	2950	2950	2950	0
451	20250425	105400	55197325	2950	2950	2950	2950	0
452	20250425	105300	55197325	2950	2950	2950	2950	0
453	20250425	105200	55197325	2950	2950	2950	2950	0
454	20250425	105100	55197325	2950	2950	2950	2950	0
455	20250425	105000	55197325	2950	2950	2950	2950	6
456	20250425	104900	55179625	2930	2930	2930	2930	0
457	20250425	104800	55179625	2930	2930	2930	2930	0
458	20250425	104700	55179625	2930	2930	2930	2930	0
459	20250425	104600	55179625	2930	2930	2930	2930	0
460	20250425	104500	55179625	2930	2930	2930	2930	0
461	20250425	104400	55179625	2930	2930	2930	2930	0
462	20250425	104300	55179625	2930	2930	2930	2930	0
463	20250425	104200	55179625	2930	2930	2930	2930	0
464	20250425	104100	55179625	2930	2930	2930	2930	0
465	20250425	104000	55179625	2930	2930	2930	2930	163
466	20250425	103900	54702035	2935	2945	2945	2935	37
467	20250425	103800	54593200	2950	2950	2950	2950	0
468	20250425	103700	54593200	2950	2950	2950	2950	10
469	20250425	103600	54563700	2950	2950	2950	2950	0
470	20250425	103500	54563700	2950	2950	2950	2950	0
471	20250425	103400	54563700	2950	2950	2950	2950	0
472	20250425	103300	54563700	2950	2950	2950	2950	0
473	20250425	103200	54563700	2950	2950	2950	2950	0
474	20250425	103100	54563700	2950	2950	2950	2950	0
475	20250425	103000	54563700	2950	2950	2950	2950	0
476	20250425	102900	54563700	2950	2950	2950	2950	0
477	20250425	102800	54563700	2950	2950	2950	2950	0
478	20250425	102700	54563700	2950	2950	2950	2950	0
479	20250425	102600	54563700	2950	2950	2950	2950	0
480	20250425	102500	54563700	2950	2950	2950	2950	0
481	20250425	102400	54563700	2950	2950	2950	2950	0
482	20250425	102300	54563700	2950	2950	2950	2950	0
483	20250425	102200	54563700	2950	2950	2950	2950	0
484	20250425	102100	54563700	2950	2950	2950	2950	0
485	20250425	102000	54563700	2950	2950	2950	2950	0
486	20250425	101900	54563700	2950	2950	2950	2950	0
487	20250425	101800	54563700	2950	2950	2950	2950	0
488	20250425	101700	54563700	2950	2950	2950	2950	0
489	20250425	101600	54563700	2950	2950	2950	2950	0
490	20250425	101500	54563700	2950	2950	2950	2950	0
491	20250425	101400	54563700	2950	2950	2950	2950	1
492	20250425	101300	54560750	2950	2950	2950	2950	0
493	20250425	101200	54560750	2950	2950	2950	2950	0
494	20250425	101100	54560750	2950	2950	2950	2950	0
495	20250425	101000	54560750	2950	2950	2950	2950	0
496	20250425	100900	54560750	2950	2950	2950	2950	1
497	20250425	100800	54557800	2950	2950	2950	2950	0
498	20250425	100700	54557800	2950	2950	2950	2950	7
499	20250425	100600	54537150	2950	2950	2950	2950	0
500	20250425	100500	54537150	2950	2950	2950	2950	0
501	20250425	100400	54537150	2950	2950	2950	2950	0
502	20250425	100300	54537150	2950	2950	2950	2950	0
503	20250425	100200	54537150	2950	2950	2950	2950	0
504	20250425	100100	54537150	2950	2950	2950	2950	0
505	20250425	100000	54537150	2950	2950	2950	2950	0
506	20250425	095900	54537150	2950	2950	2950	2950	2
507	20250425	095800	54531250	2950	2950	2950	2950	0
508	20250425	095700	54531250	2950	2950	2950	2950	0
509	20250425	095600	54531250	2950	2950	2950	2950	0
510	20250425	095500	54531250	2950	2950	2950	2950	0
511	20250425	095400	54531250	2950	2950	2950	2950	0
512	20250425	095300	54531250	2950	2950	2950	2950	0
513	20250425	095200	54531250	2950	2950	2950	2950	0
514	20250425	095100	54531250	2950	2950	2950	2950	0
515	20250425	095000	54531250	2950	2950	2950	2950	0
516	20250425	094900	54531250	2950	2950	2950	2950	0
517	20250425	094800	54531250	2950	2945	2950	2945	17
518	20250425	094700	54481135	2950	2950	2950	2950	120
519	20250425	094600	54127135	2950	2950	2950	2950	0
520	20250425	094500	54127135	2950	2950	2950	2950	0
521	20250425	094400	54127135	2950	2950	2950	2950	6
522	20250425	094300	54109435	2950	2950	2960	2950	101
523	20250425	094200	53810675	2960	2960	2960	2960	0
524	20250425	094100	53810675	2960	2945	2960	2935	1013
525	20250425	094000	50836750	2970	2970	2970	2970	10
526	20250425	093900	50807050	2970	2995	2995	2965	423
527	20250425	093800	49550295	2980	2980	2980	2980	100
528	20250425	093700	49252295	2985	2985	2985	2985	0
529	20250425	093600	49252295	2985	2985	2985	2985	0
530	20250425	093500	49252295	2985	2985	2985	2985	0
531	20250425	093400	49252295	2985	2985	2985	2985	0
532	20250425	093300	49252295	2985	2985	2985	2985	1
533	20250425	093200	49249310	3010	3010	3010	3010	0
534	20250425	093100	49249310	3010	3010	3010	3010	13
535	20250425	093000	49210180	2990	2995	2995	2990	111
536	20250425	092900	48878120	2995	2995	2995	2995	86
537	20250425	092800	48620550	3045	3045	3045	3045	0
538	20250425	092700	48620550	3045	3045	3045	3045	1
539	20250425	092600	48617505	3045	3045	3045	3045	289
540	20250425	092500	47737500	3070	3070	3070	3070	0
541	20250425	092400	47737500	3070	3070	3070	3070	0
542	20250425	092300	47737500	3070	3070	3070	3070	0
543	20250425	092200	47737500	3070	3070	3070	3070	0
544	20250425	092100	47737500	3070	3075	3075	3045	128
545	20250425	092000	47345535	3055	3020	3055	3020	9393
546	20250425	091900	18799910	3020	2960	3020	2960	5268
547	20250425	091800	2995490	2960	2960	2960	2960	0
548	20250425	091700	2995490	2960	2960	2960	2960	0
549	20250425	091600	2995490	2960	2960	2960	2960	0
550	20250425	091500	2995490	2960	2960	2960	2960	0
551	20250425	091400	2995490	2960	2960	2960	2960	0
552	20250425	091300	2995490	2960	2960	2960	2960	0
553	20250425	091200	2995490	2960	2960	2960	2960	0
554	20250425	091100	2995490	2960	2960	2960	2960	1
555	20250425	091000	2992530	2930	2930	2930	2930	1
556	20250425	090900	2989600	2960	2960	2960	2960	0
557	20250425	090800	2989600	2960	2960	2960	2960	10
558	20250425	090700	2960000	2960	2960	2960	2960	0
559	20250425	090600	2960000	2960	2960	2960	2960	1000
560	20250425	090500	0	2960	2960	2960	2960	0
561	20250425	090400	0	2960	2960	2960	2960	0
562	20250425	090300	0	2960	2960	2960	2960	0
563	20250425	090200	0	2960	2960	2960	2960	0
564	20250425	090100	0	2960	2960	2960	2960	0
565	20250425	090000	0	2960	2960	2960	2960	0