KissMeData/007280/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	183300	230234004	1901	1901	1901	1901	1048
3	20250424	183200	230234004	1901	1901	1901	1901	0
4	20250424	183100	230234004	1901	1901	1901	1901	0
5	20250424	183000	230234004	1901	1901	1901	1901	0
6	20250424	182900	230234004	1901	1901	1901	1901	0
7	20250424	182800	230234004	1901	1901	1901	1901	0
8	20250424	182700	230234004	1901	1901	1901	1901	0
9	20250424	182600	230234004	1901	1901	1901	1901	0
10	20250424	182500	230234004	1901	1901	1901	1901	0
11	20250424	182400	230234004	1901	1901	1901	1901	0
12	20250424	182300	230234004	1901	1901	1901	1901	0
13	20250424	182200	230234004	1901	1901	1901	1901	0
14	20250424	182100	230234004	1901	1901	1901	1901	0
15	20250424	182000	230234004	1901	1901	1901	1901	0
16	20250424	181900	230234004	1901	1901	1901	1901	0
17	20250424	181800	230234004	1901	1901	1901	1901	0
18	20250424	181700	230234004	1901	1901	1901	1901	0
19	20250424	181600	230234004	1901	1901	1901	1901	0
20	20250424	181500	230234004	1901	1901	1901	1901	0
21	20250424	181400	230234004	1901	1901	1901	1901	0
22	20250424	181300	230234004	1901	1901	1901	1901	0
23	20250424	181200	230234004	1901	1901	1901	1901	0
24	20250424	181100	230234004	1901	1901	1901	1901	0
25	20250424	181000	230234004	1901	1901	1901	1901	0
26	20250424	180900	230234004	1901	1901	1901	1901	0
27	20250424	180800	230234004	1901	1901	1901	1901	0
28	20250424	180700	230234004	1901	1901	1901	1901	0
29	20250424	180600	230234004	1901	1901	1901	1901	0
30	20250424	180500	230234004	1901	1901	1901	1901	0
31	20250424	180400	230234004	1901	1901	1901	1901	0
32	20250424	180300	230234004	1901	1901	1901	1901	1048
33	20250424	180200	230234004	1901	1901	1901	1901	0
34	20250424	180100	230234004	1901	1901	1901	1901	0
35	20250424	180000	230234004	1901	1901	1901	1901	0
36	20250424	175900	230234004	1901	1901	1901	1901	0
37	20250424	175800	230234004	1901	1901	1901	1901	0
38	20250424	175700	230234004	1901	1901	1901	1901	0
39	20250424	175600	230234004	1901	1901	1901	1901	0
40	20250424	175500	230234004	1901	1901	1901	1901	0
41	20250424	175400	230234004	1901	1901	1901	1901	0
42	20250424	175300	230234004	1901	1901	1901	1901	0
43	20250424	175200	230234004	1901	1901	1901	1901	0
44	20250424	175100	230234004	1901	1901	1901	1901	0
45	20250424	175000	230234004	1901	1901	1901	1901	0
46	20250424	174900	230234004	1901	1901	1901	1901	0
47	20250424	174800	230234004	1901	1901	1901	1901	0
48	20250424	174700	230234004	1901	1901	1901	1901	0
49	20250424	174600	230234004	1901	1901	1901	1901	0
50	20250424	174500	230234004	1901	1901	1901	1901	0
51	20250424	174400	230234004	1901	1901	1901	1901	0
52	20250424	174300	230234004	1901	1901	1901	1901	0
53	20250424	174200	230234004	1901	1901	1901	1901	0
54	20250424	174100	230234004	1901	1901	1901	1901	0
55	20250424	174000	230234004	1901	1901	1901	1901	0
56	20250424	173900	230234004	1901	1901	1901	1901	0
57	20250424	173800	230234004	1901	1901	1901	1901	0
58	20250424	173700	230234004	1901	1901	1901	1901	0
59	20250424	173600	230234004	1901	1901	1901	1901	0
60	20250424	173500	230234004	1901	1901	1901	1901	0
61	20250424	173400	230234004	1901	1901	1901	1901	0
62	20250424	173300	230234004	1901	1901	1901	1901	1048
63	20250424	173200	230234004	1901	1901	1901	1901	0
64	20250424	173100	230234004	1901	1901	1901	1901	0
65	20250424	173000	230234004	1901	1901	1901	1901	0
66	20250424	172900	230234004	1901	1901	1901	1901	0
67	20250424	172800	230234004	1901	1901	1901	1901	0
68	20250424	172700	230234004	1901	1901	1901	1901	0
69	20250424	172600	230234004	1901	1901	1901	1901	0
70	20250424	172500	230234004	1901	1901	1901	1901	0
71	20250424	172400	230234004	1901	1901	1901	1901	0
72	20250424	172300	230234004	1901	1901	1901	1901	0
73	20250424	172200	230234004	1901	1901	1901	1901	0
74	20250424	172100	230234004	1901	1901	1901	1901	0
75	20250424	172000	230234004	1901	1901	1901	1901	0
76	20250424	171900	230234004	1901	1901	1901	1901	0
77	20250424	171800	230234004	1901	1901	1901	1901	0
78	20250424	171700	230234004	1901	1901	1901	1901	0
79	20250424	171600	230234004	1901	1901	1901	1901	0
80	20250424	171500	230234004	1901	1901	1901	1901	0
81	20250424	171400	230234004	1901	1901	1901	1901	0
82	20250424	171300	230234004	1901	1901	1901	1901	0
83	20250424	171200	230234004	1901	1901	1901	1901	0
84	20250424	171100	230234004	1901	1901	1901	1901	0
85	20250424	171000	230234004	1901	1901	1901	1901	0
86	20250424	170900	230234004	1901	1901	1901	1901	0
87	20250424	170800	230234004	1901	1901	1901	1901	0
88	20250424	170700	230234004	1901	1901	1901	1901	0
89	20250424	170600	230234004	1901	1901	1901	1901	0
90	20250424	170500	230234004	1901	1901	1901	1901	0
91	20250424	170400	230234004	1901	1901	1901	1901	0
92	20250424	170300	230234004	1901	1901	1901	1901	1048
93	20250424	170200	230234004	1901	1901	1901	1901	0
94	20250424	170100	230234004	1901	1901	1901	1901	0
95	20250424	170000	230234004	1901	1901	1901	1901	0
96	20250424	165900	230234004	1901	1901	1901	1901	0
97	20250424	165800	230234004	1901	1901	1901	1901	0
98	20250424	165700	230234004	1901	1901	1901	1901	0
99	20250424	165600	230234004	1901	1901	1901	1901	0
100	20250424	165500	230234004	1901	1901	1901	1901	0
101	20250424	165400	230234004	1901	1901	1901	1901	0
102	20250424	165300	230234004	1901	1901	1901	1901	0
103	20250424	165200	230234004	1901	1901	1901	1901	0
104	20250424	165100	230234004	1901	1901	1901	1901	0
105	20250424	165000	230234004	1901	1901	1901	1901	0
106	20250424	164900	230234004	1901	1901	1901	1901	0
107	20250424	164800	230234004	1901	1901	1901	1901	0
108	20250424	164700	230234004	1901	1901	1901	1901	0
109	20250424	164600	230234004	1901	1901	1901	1901	0
110	20250424	164500	230234004	1901	1901	1901	1901	0
111	20250424	164400	230234004	1901	1901	1901	1901	0
112	20250424	164300	230234004	1901	1901	1901	1901	0
113	20250424	164200	230234004	1901	1901	1901	1901	0
114	20250424	164100	230234004	1901	1901	1901	1901	0
115	20250424	164000	230234004	1901	1901	1901	1901	0
116	20250424	163900	230234004	1901	1901	1901	1901	0
117	20250424	163800	230234004	1901	1901	1901	1901	0
118	20250424	163700	230234004	1901	1901	1901	1901	0
119	20250424	163600	230234004	1901	1901	1901	1901	0
120	20250424	163500	230234004	1901	1901	1901	1901	0
121	20250424	163400	230234004	1901	1901	1901	1901	0
122	20250424	163300	230234004	1901	1901	1901	1901	1048
123	20250424	163200	230234004	1901	1901	1901	1901	0
124	20250424	163100	230234004	1901	1901	1901	1901	0
125	20250424	163000	230234004	1901	1901	1901	1901	0
126	20250424	162900	230234004	1901	1901	1901	1901	0
127	20250424	162800	230234004	1901	1901	1901	1901	0
128	20250424	162700	230234004	1901	1901	1901	1901	0
129	20250424	162600	230234004	1901	1901	1901	1901	0
130	20250424	162500	230234004	1901	1901	1901	1901	0
131	20250424	162400	230234004	1901	1901	1901	1901	0
132	20250424	162300	230234004	1901	1901	1901	1901	0
133	20250424	162200	230234004	1901	1901	1901	1901	0
134	20250424	162100	230234004	1901	1901	1901	1901	0
135	20250424	162000	230234004	1901	1901	1901	1901	0
136	20250424	161900	230234004	1901	1901	1901	1901	0
137	20250424	161800	230234004	1901	1901	1901	1901	0
138	20250424	161700	230234004	1901	1901	1901	1901	0
139	20250424	161600	230234004	1901	1901	1901	1901	0
140	20250424	161500	230234004	1901	1901	1901	1901	0
141	20250424	161400	230234004	1901	1901	1901	1901	0
142	20250424	161300	230234004	1901	1901	1901	1901	0
143	20250424	161200	230234004	1901	1901	1901	1901	0
144	20250424	161100	230234004	1901	1901	1901	1901	0
145	20250424	161000	230234004	1901	1901	1901	1901	0
146	20250424	160900	230234004	1901	1901	1901	1901	0
147	20250424	160800	230234004	1901	1901	1901	1901	0
148	20250424	160700	230234004	1901	1901	1901	1901	0
149	20250424	160600	230234004	1901	1901	1901	1901	0
150	20250424	160500	230234004	1901	1901	1901	1901	0
151	20250424	160400	230234004	1901	1901	1901	1901	0
152	20250424	160300	230234004	1901	1901	1901	1901	1048
153	20250424	160200	230234004	1901	1901	1901	1901	0
154	20250424	160100	230234004	1901	1901	1901	1901	0
155	20250424	160000	230234004	1901	1901	1901	1901	0
156	20250424	155900	230234004	1901	1901	1901	1901	0
157	20250424	155800	230234004	1901	1901	1901	1901	0
158	20250424	155700	230234004	1901	1901	1901	1901	0
159	20250424	155600	230234004	1901	1901	1901	1901	0
160	20250424	155500	230234004	1901	1901	1901	1901	0
161	20250424	155400	230234004	1901	1901	1901	1901	0
162	20250424	155300	230234004	1901	1901	1901	1901	0
163	20250424	155200	230234004	1901	1901	1901	1901	0
164	20250424	155100	230234004	1901	1901	1901	1901	0
165	20250424	155000	230234004	1901	1901	1901	1901	0
166	20250424	154900	230234004	1901	1901	1901	1901	0
167	20250424	154800	230234004	1901	1901	1901	1901	0
168	20250424	154700	230234004	1901	1901	1901	1901	0
169	20250424	154600	230234004	1901	1901	1901	1901	0
170	20250424	154500	230234004	1901	1901	1901	1901	0
171	20250424	154400	230234004	1901	1901	1901	1901	0
172	20250424	154300	230234004	1901	1901	1901	1901	0
173	20250424	154200	230234004	1901	1901	1901	1901	0
174	20250424	154100	230234004	1901	1901	1901	1901	0
175	20250424	154000	230234004	1901	1901	1901	1901	0
176	20250424	153900	230234004	1901	1901	1901	1901	0
177	20250424	153800	230234004	1901	1901	1901	1901	0
178	20250424	153700	230234004	1901	1901	1901	1901	0
179	20250424	153600	230234004	1901	1901	1901	1901	0
180	20250424	153500	230234004	1901	1901	1901	1901	0
181	20250424	153400	230234004	1901	1901	1901	1901	0
182	20250424	153300	230234004	1901	1901	1901	1901	1048
183	20250424	153200	230234004	1901	1901	1901	1901	0
184	20250424	153100	230234004	1901	1901	1901	1901	0
185	20250424	153000	230234004	1901	1901	1901	1901	1048
186	20250424	152900	228241756	1918	1918	1918	1918	0
187	20250424	152800	228241756	1918	1918	1918	1918	0
188	20250424	152700	228241756	1918	1918	1918	1918	0
189	20250424	152600	228241756	1918	1918	1918	1918	0
190	20250424	152500	228241756	1918	1918	1918	1918	0
191	20250424	152400	228241756	1918	1918	1918	1918	0
192	20250424	152300	228241756	1918	1918	1918	1918	0
193	20250424	152200	228241756	1918	1918	1918	1918	0
194	20250424	152100	228241756	1918	1918	1918	1918	0
195	20250424	152000	228241756	1918	1918	1918	1918	0
196	20250424	151900	228241756	1918	1918	1918	1918	155
197	20250424	151800	227944466	1900	1918	1918	1900	400
198	20250424	151700	227184430	1919	1919	1919	1919	0
199	20250424	151600	227184430	1919	1919	1919	1919	1
200	20250424	151500	227182511	1893	1894	1895	1893	335
201	20250424	151400	226548287	1916	1927	1929	1916	4374
202	20250424	151300	218140629	1929	1928	1929	1928	66
203	20250424	151200	218013316	1920	1921	1921	1920	1600
204	20250424	151100	214940856	1937	1926	1937	1926	72
205	20250424	151000	214801710	1920	1920	1920	1920	262
206	20250424	150900	214298670	1920	1920	1920	1920	0
207	20250424	150800	214298670	1920	1929	1929	1920	2308
208	20250424	150700	209864538	1916	1925	1929	1916	509
209	20250424	150600	208883028	1915	1916	1916	1914	1193
210	20250424	150500	206598481	1944	1931	1944	1931	40
211	20250424	150400	206520925	1912	1912	1912	1912	5
212	20250424	150300	206511365	1929	1939	1939	1929	6317
213	20250424	150200	194290977	1946	1948	1948	1946	404
214	20250424	150100	193504045	1946	1937	1946	1937	2311
215	20250424	150000	189018312	1938	1933	1938	1933	1335
216	20250424	145900	186437289	1933	1926	1933	1912	1383
217	20250424	145800	183770732	1927	1928	1930	1911	2888
218	20250424	145700	178206405	1927	1922	1927	1922	66
219	20250424	145600	178079356	1910	1920	1920	1910	143
220	20250424	145500	177805620	1920	1915	1920	1910	117
221	20250424	145400	177581357	1910	1900	1910	1900	14996
222	20250424	145300	149036183	1900	1898	1900	1898	2068
223	20250424	145200	145109044	1899	1899	1899	1899	30
224	20250424	145100	145052074	1899	1899	1899	1899	398
225	20250424	145000	144296272	1899	1895	1899	1895	694
226	20250424	144900	142979313	1890	1890	1890	1890	27
227	20250424	144800	142928283	1892	1892	1892	1892	1234
228	20250424	144700	140593555	1890	1888	1890	1888	775
229	20250424	144600	139128975	1881	1881	1881	1881	0
230	20250424	144500	139128975	1881	1881	1881	1881	100
231	20250424	144400	138940875	1880	1880	1880	1880	0
232	20250424	144300	138940875	1880	1877	1880	1877	952
233	20250424	144200	137152597	1875	1875	1875	1875	0
234	20250424	144100	137152597	1875	1875	1875	1875	0
235	20250424	144000	137152597	1875	1875	1875	1875	929
236	20250424	143900	135410722	1875	1875	1875	1875	0
237	20250424	143800	135410722	1875	1875	1875	1875	0
238	20250424	143700	135410722	1875	1875	1875	1875	1000
239	20250424	143600	133535722	1875	1875	1875	1875	0
240	20250424	143500	133535722	1875	1875	1875	1875	61
241	20250424	143400	133421347	1870	1870	1870	1870	0
242	20250424	143300	133421347	1870	1870	1870	1870	0
243	20250424	143200	133421347	1870	1870	1870	1870	0
244	20250424	143100	133421347	1870	1870	1870	1870	0
245	20250424	143000	133421347	1870	1870	1870	1870	0
246	20250424	142900	133421347	1870	1870	1870	1870	0
247	20250424	142800	133421347	1870	1870	1870	1870	0
248	20250424	142700	133421347	1870	1870	1870	1870	1512
249	20250424	142600	130593907	1870	1870	1870	1870	0
250	20250424	142500	130593907	1870	1870	1870	1870	0
251	20250424	142400	130593907	1870	1870	1870	1870	0
252	20250424	142300	130593907	1870	1870	1870	1870	0
253	20250424	142200	130593907	1870	1870	1870	1870	0
254	20250424	142100	130593907	1870	1870	1870	1870	0
255	20250424	142000	130593907	1870	1870	1870	1870	0
256	20250424	141900	130593907	1870	1870	1870	1870	0
257	20250424	141800	130593907	1870	1870	1870	1870	0
258	20250424	141700	130593907	1870	1870	1870	1870	0
259	20250424	141600	130593907	1870	1870	1870	1870	0
260	20250424	141500	130593907	1870	1870	1870	1870	0
261	20250424	141400	130593907	1870	1870	1870	1870	0
262	20250424	141300	130593907	1870	1870	1870	1870	0
263	20250424	141200	130593907	1870	1870	1870	1870	0
264	20250424	141100	130593907	1870	1870	1870	1870	22
265	20250424	141000	130552767	1870	1870	1870	1870	1
266	20250424	140900	130550897	1869	1869	1869	1869	1653
267	20250424	140800	127461440	1866	1866	1866	1866	0
268	20250424	140700	127461440	1866	1866	1866	1866	0
269	20250424	140600	127461440	1866	1866	1866	1866	0
270	20250424	140500	127461440	1866	1866	1866	1866	0
271	20250424	140400	127461440	1866	1866	1866	1866	0
272	20250424	140300	127461440	1866	1866	1866	1866	0
273	20250424	140200	127461440	1866	1866	1866	1866	0
274	20250424	140100	127461440	1866	1866	1866	1866	1
275	20250424	140000	127459574	1868	1868	1868	1868	0
276	20250424	135900	127459574	1868	1868	1868	1868	480
277	20250424	135800	126562934	1868	1868	1868	1868	0
278	20250424	135700	126562934	1868	1868	1868	1868	2000
279	20250424	135600	122826934	1868	1868	1868	1868	0
280	20250424	135500	122826934	1868	1868	1868	1868	0
281	20250424	135400	122826934	1868	1868	1868	1868	0
282	20250424	135300	122826934	1868	1868	1868	1868	0
283	20250424	135200	122826934	1868	1868	1868	1868	0
284	20250424	135100	122826934	1868	1868	1868	1868	0
285	20250424	135000	122826934	1868	1868	1868	1868	0
286	20250424	134900	122826934	1868	1868	1868	1868	0
287	20250424	134800	122826934	1868	1868	1868	1868	0
288	20250424	134700	122826934	1868	1868	1868	1868	0
289	20250424	134600	122826934	1868	1868	1868	1868	0
290	20250424	134500	122826934	1868	1868	1868	1868	0
291	20250424	134400	122826934	1868	1868	1868	1868	0
292	20250424	134300	122826934	1868	1868	1868	1868	0
293	20250424	134200	122826934	1868	1868	1868	1868	0
294	20250424	134100	122826934	1868	1868	1868	1868	2
295	20250424	134000	122823198	1869	1869	1869	1869	0
296	20250424	133900	122823198	1869	1869	1869	1869	0
297	20250424	133800	122823198	1869	1869	1869	1869	0
298	20250424	133700	122823198	1869	1869	1869	1869	0
299	20250424	133600	122823198	1869	1869	1869	1869	0
300	20250424	133500	122823198	1869	1869	1869	1869	0
301	20250424	133400	122823198	1869	1869	1869	1869	500
302	20250424	133300	121888698	1868	1868	1868	1868	0
303	20250424	133200	121888698	1868	1868	1868	1868	0
304	20250424	133100	121888698	1868	1868	1868	1868	0
305	20250424	133000	121888698	1868	1868	1868	1868	0
306	20250424	132900	121888698	1868	1868	1868	1868	0
307	20250424	132800	121888698	1868	1868	1868	1868	0
308	20250424	132700	121888698	1868	1868	1868	1868	0
309	20250424	132600	121888698	1868	1868	1868	1868	0
310	20250424	132500	121888698	1868	1868	1868	1868	0
311	20250424	132400	121888698	1868	1868	1868	1868	5183
312	20250424	132300	112206854	1868	1868	1868	1868	0
313	20250424	132200	112206854	1868	1868	1868	1868	0
314	20250424	132100	112206854	1868	1868	1868	1868	0
315	20250424	132000	112206854	1868	1868	1868	1868	0
316	20250424	131900	112206854	1868	1868	1868	1868	0
317	20250424	131800	112206854	1868	1868	1868	1868	0
318	20250424	131700	112206854	1868	1868	1868	1868	0
319	20250424	131600	112206854	1868	1868	1868	1868	0
320	20250424	131500	112206854	1868	1868	1868	1868	0
321	20250424	131400	112206854	1868	1868	1868	1868	2
322	20250424	131300	112203118	1868	1868	1868	1868	0
323	20250424	131200	112203118	1868	1868	1868	1868	0
324	20250424	131100	112203118	1868	1868	1868	1868	0
325	20250424	131000	112203118	1868	1868	1868	1868	0
326	20250424	130900	112203118	1868	1868	1868	1868	0
327	20250424	130800	112203118	1868	1868	1868	1868	0
328	20250424	130700	112203118	1868	1868	1868	1868	0
329	20250424	130600	112203118	1868	1868	1868	1868	0
330	20250424	130500	112203118	1868	1868	1868	1868	0
331	20250424	130400	112203118	1868	1868	1868	1868	0
332	20250424	130300	112203118	1868	1868	1868	1868	0
333	20250424	130200	112203118	1868	1868	1868	1868	0
334	20250424	130100	112203118	1868	1868	1868	1868	0
335	20250424	130000	112203118	1868	1868	1868	1868	0
336	20250424	125900	112203118	1868	1868	1868	1868	0
337	20250424	125800	112203118	1868	1868	1868	1868	0
338	20250424	125700	112203118	1868	1868	1868	1868	0
339	20250424	125600	112203118	1868	1868	1868	1868	0
340	20250424	125500	112203118	1868	1868	1868	1868	0
341	20250424	125400	112203118	1868	1868	1868	1868	0
342	20250424	125300	112203118	1868	1868	1868	1868	0
343	20250424	125200	112203118	1868	1868	1868	1868	0
344	20250424	125100	112203118	1868	1868	1868	1868	0
345	20250424	125000	112203118	1868	1868	1868	1868	0
346	20250424	124900	112203118	1868	1868	1868	1868	0
347	20250424	124800	112203118	1868	1868	1868	1868	0
348	20250424	124700	112203118	1868	1868	1868	1868	0
349	20250424	124600	112203118	1868	1868	1868	1868	0
350	20250424	124500	112203118	1868	1868	1868	1868	1
351	20250424	124400	112201250	1868	1868	1868	1868	0
352	20250424	124300	112201250	1868	1868	1868	1868	0
353	20250424	124200	112201250	1868	1868	1868	1868	0
354	20250424	124100	112201250	1868	1868	1868	1868	0
355	20250424	124000	112201250	1868	1868	1868	1868	1
356	20250424	123900	112199382	1868	1868	1868	1868	0
357	20250424	123800	112199382	1868	1868	1868	1868	0
358	20250424	123700	112199382	1868	1868	1868	1868	0
359	20250424	123600	112199382	1868	1868	1868	1868	0
360	20250424	123500	112199382	1868	1868	1868	1868	0
361	20250424	123400	112199382	1868	1868	1868	1868	0
362	20250424	123300	112199382	1868	1868	1868	1868	0
363	20250424	123200	112199382	1868	1868	1868	1868	0
364	20250424	123100	112199382	1868	1868	1868	1868	0
365	20250424	123000	112199382	1868	1868	1868	1868	0
366	20250424	122900	112199382	1868	1868	1868	1868	0
367	20250424	122800	112199382	1868	1868	1868	1868	0
368	20250424	122700	112199382	1868	1868	1868	1868	0
369	20250424	122600	112199382	1868	1868	1868	1868	0
370	20250424	122500	112199382	1868	1868	1868	1868	0
371	20250424	122400	112199382	1868	1868	1868	1868	0
372	20250424	122300	112199382	1868	1868	1868	1868	10
373	20250424	122200	112180702	1867	1867	1867	1867	10
374	20250424	122100	112162032	1868	1868	1868	1868	3
375	20250424	122000	112156428	1868	1868	1868	1868	0
376	20250424	121900	112156428	1868	1868	1868	1868	0
377	20250424	121800	112156428	1868	1868	1868	1868	0
378	20250424	121700	112156428	1868	1868	1868	1868	0
379	20250424	121600	112156428	1868	1868	1868	1868	0
380	20250424	121500	112156428	1868	1868	1868	1868	0
381	20250424	121400	112156428	1868	1868	1868	1868	0
382	20250424	121300	112156428	1868	1868	1868	1868	1
383	20250424	121200	112154560	1868	1868	1868	1868	0
384	20250424	121100	112154560	1868	1868	1868	1868	0
385	20250424	121000	112154560	1868	1868	1868	1868	0
386	20250424	120900	112154560	1868	1868	1868	1868	0
387	20250424	120800	112154560	1868	1868	1868	1868	0
388	20250424	120700	112154560	1868	1868	1868	1868	0
389	20250424	120600	112154560	1868	1868	1868	1868	0
390	20250424	120500	112154560	1868	1868	1868	1868	0
391	20250424	120400	112154560	1868	1868	1868	1868	0
392	20250424	120300	112154560	1868	1868	1868	1868	0
393	20250424	120200	112154560	1868	1868	1868	1868	0
394	20250424	120100	112154560	1868	1868	1868	1868	0
395	20250424	120000	112154560	1868	1868	1868	1868	0
396	20250424	115900	112154560	1868	1868	1868	1868	0
397	20250424	115800	112154560	1868	1868	1868	1868	0
398	20250424	115700	112154560	1868	1868	1868	1868	0
399	20250424	115600	112154560	1868	1868	1868	1868	0
400	20250424	115500	112154560	1868	1868	1868	1868	0
401	20250424	115400	112154560	1868	1868	1868	1868	0
402	20250424	115300	112154560	1868	1868	1868	1868	0
403	20250424	115200	112154560	1868	1868	1868	1868	0
404	20250424	115100	112154560	1868	1868	1868	1868	0
405	20250424	115000	112154560	1868	1868	1868	1868	0
406	20250424	114900	112154560	1868	1868	1868	1868	0
407	20250424	114800	112154560	1868	1868	1868	1868	0
408	20250424	114700	112154560	1868	1867	1868	1867	1000
409	20250424	114600	110287109	1867	1867	1867	1867	0
410	20250424	114500	110287109	1867	1867	1867	1867	0
411	20250424	114400	110287109	1867	1867	1867	1867	0
412	20250424	114300	110287109	1867	1867	1867	1867	0
413	20250424	114200	110287109	1867	1867	1867	1867	0
414	20250424	114100	110287109	1867	1867	1867	1867	41
415	20250424	114000	110210562	1867	1867	1867	1867	0
416	20250424	113900	110210562	1867	1867	1867	1867	0
417	20250424	113800	110210562	1867	1867	1867	1867	30
418	20250424	113700	110154552	1867	1867	1867	1867	0
419	20250424	113600	110154552	1867	1867	1867	1867	0
420	20250424	113500	110154552	1867	1867	1867	1867	557
421	20250424	113400	109114633	1867	1867	1867	1867	0
422	20250424	113300	109114633	1867	1867	1867	1867	0
423	20250424	113200	109114633	1867	1867	1867	1867	0
424	20250424	113100	109114633	1867	1867	1867	1867	0
425	20250424	113000	109114633	1867	1867	1867	1867	0
426	20250424	112900	109114633	1867	1867	1867	1867	0
427	20250424	112800	109114633	1867	1867	1867	1867	0
428	20250424	112700	109114633	1867	1867	1867	1867	0
429	20250424	112600	109114633	1867	1867	1867	1867	0
430	20250424	112500	109114633	1867	1867	1867	1867	0
431	20250424	112400	109114633	1867	1867	1867	1867	0
432	20250424	112300	109114633	1867	1867	1867	1867	5
433	20250424	112200	109105298	1867	1867	1867	1867	130
434	20250424	112100	108862588	1867	1867	1867	1867	1
435	20250424	112000	108860721	1864	1867	1867	1864	10
436	20250424	111900	108842066	1867	1867	1867	1867	68
437	20250424	111800	108715110	1867	1867	1867	1867	1
438	20250424	111700	108713243	1867	1867	1867	1867	503
439	20250424	111600	107774142	1867	1864	1867	1864	84
440	20250424	111500	107617476	1867	1867	1867	1867	0
441	20250424	111400	107617476	1867	1867	1867	1867	500
442	20250424	111300	106683976	1867	1867	1867	1867	1
443	20250424	111200	106682109	1863	1863	1863	1863	0
444	20250424	111100	106682109	1863	1863	1863	1863	0
445	20250424	111000	106682109	1863	1863	1863	1863	0
446	20250424	110900	106682109	1863	1863	1863	1863	0
447	20250424	110800	106682109	1863	1863	1863	1863	0
448	20250424	110700	106682109	1863	1863	1863	1863	201
449	20250424	110600	106307646	1867	1867	1867	1867	0
450	20250424	110500	106307646	1867	1867	1867	1867	0
451	20250424	110400	106307646	1867	1867	1867	1867	0
452	20250424	110300	106307646	1867	1867	1867	1867	1
453	20250424	110200	106305779	1863	1863	1863	1863	0
454	20250424	110100	106305779	1863	1863	1863	1863	0
455	20250424	110000	106305779	1863	1863	1863	1863	0
456	20250424	105900	106305779	1863	1863	1863	1863	262
457	20250424	105800	105817673	1863	1863	1863	1863	0
458	20250424	105700	105817673	1863	1863	1863	1863	30000
459	20250424	105600	49927673	1864	1864	1864	1864	281
460	20250424	105500	49403889	1864	1864	1864	1864	0
461	20250424	105400	49403889	1864	1864	1864	1864	402
462	20250424	105300	48654561	1864	1864	1864	1864	885
463	20250424	105200	47004921	1868	1864	1868	1864	742
464	20250424	105100	45621825	1865	1865	1865	1865	635
465	20250424	105000	44437550	1868	1868	1868	1868	0
466	20250424	104900	44437550	1868	1868	1868	1868	489
467	20250424	104800	43524098	1869	1869	1869	1869	0
468	20250424	104700	43524098	1869	1869	1869	1869	0
469	20250424	104600	43524098	1869	1869	1869	1869	0
470	20250424	104500	43524098	1869	1869	1869	1869	0
471	20250424	104400	43524098	1869	1867	1869	1867	1035
472	20250424	104300	41590820	1867	1867	1867	1867	0
473	20250424	104200	41590820	1867	1867	1867	1867	0
474	20250424	104100	41590820	1867	1867	1867	1867	0
475	20250424	104000	41590820	1867	1867	1867	1867	0
476	20250424	103900	41590820	1867	1867	1867	1867	0
477	20250424	103800	41590820	1867	1867	1867	1867	0
478	20250424	103700	41590820	1867	1867	1867	1867	0
479	20250424	103600	41590820	1867	1867	1867	1867	0
480	20250424	103500	41590820	1867	1867	1867	1867	0
481	20250424	103400	41590820	1867	1867	1867	1867	550
482	20250424	103300	40563970	1867	1867	1867	1867	0
483	20250424	103200	40563970	1867	1867	1867	1867	0
484	20250424	103100	40563970	1867	1867	1867	1867	0
485	20250424	103000	40563970	1867	1867	1867	1867	0
486	20250424	102900	40563970	1867	1867	1867	1867	0
487	20250424	102800	40563970	1867	1867	1867	1867	0
488	20250424	102700	40563970	1867	1867	1867	1867	0
489	20250424	102600	40563970	1867	1867	1867	1867	1
490	20250424	102500	40562103	1877	1877	1877	1877	0
491	20250424	102400	40562103	1877	1877	1877	1877	0
492	20250424	102300	40562103	1877	1877	1877	1877	0
493	20250424	102200	40562103	1877	1877	1877	1877	0
494	20250424	102100	40562103	1877	1877	1877	1877	2
495	20250424	102000	40558349	1877	1877	1877	1877	0
496	20250424	101900	40558349	1877	1877	1877	1877	0
497	20250424	101800	40558349	1877	1877	1877	1877	0
498	20250424	101700	40558349	1877	1877	1877	1877	0
499	20250424	101600	40558349	1877	1877	1877	1877	0
500	20250424	101500	40558349	1877	1877	1877	1877	0
501	20250424	101400	40558349	1877	1877	1877	1877	0
502	20250424	101300	40558349	1877	1877	1877	1877	5
503	20250424	101200	40548964	1868	1868	1868	1868	0
504	20250424	101100	40548964	1868	1868	1868	1868	0
505	20250424	101000	40548964	1868	1868	1868	1868	0
506	20250424	100900	40548964	1868	1868	1868	1868	0
507	20250424	100800	40548964	1868	1868	1868	1868	1548
508	20250424	100700	37657300	1868	1868	1868	1868	0
509	20250424	100600	37657300	1868	1868	1868	1868	0
510	20250424	100500	37657300	1868	1868	1868	1868	0
511	20250424	100400	37657300	1868	1877	1877	1868	1266
512	20250424	100300	35288362	1880	1880	1880	1880	1
513	20250424	100200	35286482	1880	1880	1880	1880	0
514	20250424	100100	35286482	1880	1880	1880	1880	0
515	20250424	100000	35286482	1880	1880	1880	1880	0
516	20250424	095900	35286482	1880	1880	1880	1880	0
517	20250424	095800	35286482	1880	1880	1880	1880	0
518	20250424	095700	35286482	1880	1880	1880	1880	0
519	20250424	095600	35286482	1880	1880	1880	1880	0
520	20250424	095500	35286482	1880	1880	1880	1880	0
521	20250424	095400	35286482	1880	1880	1880	1880	1
522	20250424	095300	35284602	1877	1877	1877	1877	44
523	20250424	095200	35202014	1877	1877	1877	1877	0
524	20250424	095100	35202014	1877	1877	1877	1877	0
525	20250424	095000	35202014	1877	1877	1877	1877	63
526	20250424	094900	35083763	1880	1880	1880	1880	0
527	20250424	094800	35083763	1880	1877	1880	1877	14
528	20250424	094700	35057482	1877	1877	1877	1877	26
529	20250424	094600	35008680	1881	1881	1881	1881	0
530	20250424	094500	35008680	1881	1881	1881	1881	0
531	20250424	094400	35008680	1881	1881	1881	1881	0
532	20250424	094300	35008680	1881	1881	1881	1881	0
533	20250424	094200	35008680	1881	1881	1881	1881	1
534	20250424	094100	35006799	1877	1877	1877	1877	9
535	20250424	094000	34989906	1877	1877	1877	1877	0
536	20250424	093900	34989906	1877	1877	1877	1877	0
537	20250424	093800	34989906	1877	1877	1877	1877	0
538	20250424	093700	34989906	1877	1895	1895	1877	401
539	20250424	093600	34237196	1895	1895	1895	1895	1
540	20250424	093500	34235301	1895	1895	1895	1895	1
541	20250424	093400	34233406	1895	1895	1895	1895	0
542	20250424	093300	34233406	1895	1895	1895	1895	301
543	20250424	093200	33663011	1895	1872	1895	1872	7
544	20250424	093100	33649771	1894	1885	1899	1885	2052
545	20250424	093000	29759825	1878	1878	1899	1878	5045
546	20250424	092900	20188301	1897	1877	1897	1877	3000
547	20250424	092800	14537263	1880	1880	1880	1880	0
548	20250424	092700	14537263	1880	1880	1880	1880	0
549	20250424	092600	14537263	1880	1880	1880	1880	0
550	20250424	092500	14537263	1880	1880	1880	1880	0
551	20250424	092400	14537263	1880	1880	1880	1880	6
552	20250424	092300	14525983	1880	1880	1880	1880	1
553	20250424	092200	14524103	1898	1871	1898	1871	3000
554	20250424	092100	8853958	1871	1871	1871	1871	457
555	20250424	092000	7998911	1874	1874	1874	1874	30
556	20250424	091900	7942691	1874	1874	1874	1874	1
557	20250424	091800	7940817	1874	1875	1875	1874	3
558	20250424	091700	7935194	1871	1871	1871	1871	50
559	20250424	091600	7841644	1870	1870	1870	1870	0
560	20250424	091500	7841644	1870	1870	1870	1870	0
561	20250424	091400	7841644	1870	1870	1870	1870	0
562	20250424	091300	7841644	1870	1870	1870	1870	192
563	20250424	091200	7482604	1869	1869	1869	1869	0
564	20250424	091100	7482604	1869	1869	1869	1869	1
565	20250424	091000	7480735	1870	1870	1870	1870	0
566	20250424	090900	7480735	1870	1870	1870	1870	7
567	20250424	090800	7467645	1870	1870	1870	1870	1
568	20250424	090700	7465775	1858	1858	1858	1858	0
569	20250424	090600	7465775	1858	1858	1858	1858	0
570	20250424	090500	7465775	1858	1858	1858	1858	0
571	20250424	090400	7465775	1858	1862	1900	1856	3507
572	20250424	090300	850203	1856	1856	1856	1856	56
573	20250424	090200	746267	1866	1866	1866	1866	18
574	20250424	090100	712679	1866	1867	1867	1866	183
575	20250424	090000	371200	1856	1856	1856	1856	200