KissMeData/007280/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	183300	66239986	1905	1905	1905	1905	1126
3	20250425	183200	66239986	1905	1905	1905	1905	0
4	20250425	183100	66239986	1905	1905	1905	1905	0
5	20250425	183000	66239986	1905	1905	1905	1905	0
6	20250425	182900	66239986	1905	1905	1905	1905	0
7	20250425	182800	66239986	1905	1905	1905	1905	0
8	20250425	182700	66239986	1905	1905	1905	1905	0
9	20250425	182600	66239986	1905	1905	1905	1905	0
10	20250425	182500	66239986	1905	1905	1905	1905	0
11	20250425	182400	66239986	1905	1905	1905	1905	0
12	20250425	182300	66239986	1905	1905	1905	1905	0
13	20250425	182200	66239986	1905	1905	1905	1905	0
14	20250425	182100	66239986	1905	1905	1905	1905	0
15	20250425	182000	66239986	1905	1905	1905	1905	0
16	20250425	181900	66239986	1905	1905	1905	1905	0
17	20250425	181800	66239986	1905	1905	1905	1905	0
18	20250425	181700	66239986	1905	1905	1905	1905	0
19	20250425	181600	66239986	1905	1905	1905	1905	0
20	20250425	181500	66239986	1905	1905	1905	1905	0
21	20250425	181400	66239986	1905	1905	1905	1905	0
22	20250425	181300	66239986	1905	1905	1905	1905	0
23	20250425	181200	66239986	1905	1905	1905	1905	0
24	20250425	181100	66239986	1905	1905	1905	1905	0
25	20250425	181000	66239986	1905	1905	1905	1905	0
26	20250425	180900	66239986	1905	1905	1905	1905	0
27	20250425	180800	66239986	1905	1905	1905	1905	0
28	20250425	180700	66239986	1905	1905	1905	1905	0
29	20250425	180600	66239986	1905	1905	1905	1905	0
30	20250425	180500	66239986	1905	1905	1905	1905	0
31	20250425	180400	66239986	1905	1905	1905	1905	0
32	20250425	180300	66239986	1905	1905	1905	1905	1126
33	20250425	180200	66239986	1905	1905	1905	1905	0
34	20250425	180100	66239986	1905	1905	1905	1905	0
35	20250425	180000	66239986	1905	1905	1905	1905	0
36	20250425	175900	66239986	1905	1905	1905	1905	0
37	20250425	175800	66239986	1905	1905	1905	1905	0
38	20250425	175700	66239986	1905	1905	1905	1905	0
39	20250425	175600	66239986	1905	1905	1905	1905	0
40	20250425	175500	66239986	1905	1905	1905	1905	0
41	20250425	175400	66239986	1905	1905	1905	1905	0
42	20250425	175300	66239986	1905	1905	1905	1905	0
43	20250425	175200	66239986	1905	1905	1905	1905	0
44	20250425	175100	66239986	1905	1905	1905	1905	0
45	20250425	175000	66239986	1905	1905	1905	1905	0
46	20250425	174900	66239986	1905	1905	1905	1905	0
47	20250425	174800	66239986	1905	1905	1905	1905	0
48	20250425	174700	66239986	1905	1905	1905	1905	0
49	20250425	174600	66239986	1905	1905	1905	1905	0
50	20250425	174500	66239986	1905	1905	1905	1905	0
51	20250425	174400	66239986	1905	1905	1905	1905	0
52	20250425	174300	66239986	1905	1905	1905	1905	0
53	20250425	174200	66239986	1905	1905	1905	1905	0
54	20250425	174100	66239986	1905	1905	1905	1905	0
55	20250425	174000	66239986	1905	1905	1905	1905	0
56	20250425	173900	66239986	1905	1905	1905	1905	0
57	20250425	173800	66239986	1905	1905	1905	1905	0
58	20250425	173700	66239986	1905	1905	1905	1905	0
59	20250425	173600	66239986	1905	1905	1905	1905	0
60	20250425	173500	66239986	1905	1905	1905	1905	0
61	20250425	173400	66239986	1905	1905	1905	1905	0
62	20250425	173300	66239986	1905	1905	1905	1905	1126
63	20250425	173200	66239986	1905	1905	1905	1905	0
64	20250425	173100	66239986	1905	1905	1905	1905	0
65	20250425	173000	66239986	1905	1905	1905	1905	0
66	20250425	172900	66239986	1905	1905	1905	1905	0
67	20250425	172800	66239986	1905	1905	1905	1905	0
68	20250425	172700	66239986	1905	1905	1905	1905	0
69	20250425	172600	66239986	1905	1905	1905	1905	0
70	20250425	172500	66239986	1905	1905	1905	1905	0
71	20250425	172400	66239986	1905	1905	1905	1905	0
72	20250425	172300	66239986	1905	1905	1905	1905	0
73	20250425	172200	66239986	1905	1905	1905	1905	0
74	20250425	172100	66239986	1905	1905	1905	1905	0
75	20250425	172000	66239986	1905	1905	1905	1905	0
76	20250425	171900	66239986	1905	1905	1905	1905	0
77	20250425	171800	66239986	1905	1905	1905	1905	0
78	20250425	171700	66239986	1905	1905	1905	1905	0
79	20250425	171600	66239986	1905	1905	1905	1905	0
80	20250425	171500	66239986	1905	1905	1905	1905	0
81	20250425	171400	66239986	1905	1905	1905	1905	0
82	20250425	171300	66239986	1905	1905	1905	1905	0
83	20250425	171200	66239986	1905	1905	1905	1905	0
84	20250425	171100	66239986	1905	1905	1905	1905	0
85	20250425	171000	66239986	1905	1905	1905	1905	0
86	20250425	170900	66239986	1905	1905	1905	1905	0
87	20250425	170800	66239986	1905	1905	1905	1905	0
88	20250425	170700	66239986	1905	1905	1905	1905	0
89	20250425	170600	66239986	1905	1905	1905	1905	0
90	20250425	170500	66239986	1905	1905	1905	1905	0
91	20250425	170400	66239986	1905	1905	1905	1905	0
92	20250425	170300	66239986	1905	1905	1905	1905	1126
93	20250425	170200	66239986	1905	1905	1905	1905	0
94	20250425	170100	66239986	1905	1905	1905	1905	0
95	20250425	170000	66239986	1905	1905	1905	1905	0
96	20250425	165900	66239986	1905	1905	1905	1905	0
97	20250425	165800	66239986	1905	1905	1905	1905	0
98	20250425	165700	66239986	1905	1905	1905	1905	0
99	20250425	165600	66239986	1905	1905	1905	1905	0
100	20250425	165500	66239986	1905	1905	1905	1905	0
101	20250425	165400	66239986	1905	1905	1905	1905	0
102	20250425	165300	66239986	1905	1905	1905	1905	0
103	20250425	165200	66239986	1905	1905	1905	1905	0
104	20250425	165100	66239986	1905	1905	1905	1905	0
105	20250425	165000	66239986	1905	1905	1905	1905	0
106	20250425	164900	66239986	1905	1905	1905	1905	0
107	20250425	164800	66239986	1905	1905	1905	1905	0
108	20250425	164700	66239986	1905	1905	1905	1905	0
109	20250425	164600	66239986	1905	1905	1905	1905	0
110	20250425	164500	66239986	1905	1905	1905	1905	0
111	20250425	164400	66239986	1905	1905	1905	1905	0
112	20250425	164300	66239986	1905	1905	1905	1905	0
113	20250425	164200	66239986	1905	1905	1905	1905	0
114	20250425	164100	66239986	1905	1905	1905	1905	0
115	20250425	164000	66239986	1905	1905	1905	1905	0
116	20250425	163900	66239986	1905	1905	1905	1905	0
117	20250425	163800	66239986	1905	1905	1905	1905	0
118	20250425	163700	66239986	1905	1905	1905	1905	0
119	20250425	163600	66239986	1905	1905	1905	1905	0
120	20250425	163500	66239986	1905	1905	1905	1905	0
121	20250425	163400	66239986	1905	1905	1905	1905	0
122	20250425	163300	66239986	1905	1905	1905	1905	1126
123	20250425	163200	66239986	1905	1905	1905	1905	0
124	20250425	163100	66239986	1905	1905	1905	1905	0
125	20250425	163000	66239986	1905	1905	1905	1905	0
126	20250425	162900	66239986	1905	1905	1905	1905	0
127	20250425	162800	66239986	1905	1905	1905	1905	0
128	20250425	162700	66239986	1905	1905	1905	1905	0
129	20250425	162600	66239986	1905	1905	1905	1905	0
130	20250425	162500	66239986	1905	1905	1905	1905	0
131	20250425	162400	66239986	1905	1905	1905	1905	0
132	20250425	162300	66239986	1905	1905	1905	1905	0
133	20250425	162200	66239986	1905	1905	1905	1905	0
134	20250425	162100	66239986	1905	1905	1905	1905	0
135	20250425	162000	66239986	1905	1905	1905	1905	0
136	20250425	161900	66239986	1905	1905	1905	1905	0
137	20250425	161800	66239986	1905	1905	1905	1905	0
138	20250425	161700	66239986	1905	1905	1905	1905	0
139	20250425	161600	66239986	1905	1905	1905	1905	0
140	20250425	161500	66239986	1905	1905	1905	1905	0
141	20250425	161400	66239986	1905	1905	1905	1905	0
142	20250425	161300	66239986	1905	1905	1905	1905	0
143	20250425	161200	66239986	1905	1905	1905	1905	0
144	20250425	161100	66239986	1905	1905	1905	1905	0
145	20250425	161000	66239986	1905	1905	1905	1905	0
146	20250425	160900	66239986	1905	1905	1905	1905	0
147	20250425	160800	66239986	1905	1905	1905	1905	0
148	20250425	160700	66239986	1905	1905	1905	1905	0
149	20250425	160600	66239986	1905	1905	1905	1905	0
150	20250425	160500	66239986	1905	1905	1905	1905	0
151	20250425	160400	66239986	1905	1905	1905	1905	0
152	20250425	160300	66239986	1905	1905	1905	1905	1126
153	20250425	160200	66239986	1905	1905	1905	1905	0
154	20250425	160100	66239986	1905	1905	1905	1905	0
155	20250425	160000	66239986	1905	1905	1905	1905	0
156	20250425	155900	66239986	1905	1905	1905	1905	0
157	20250425	155800	66239986	1905	1905	1905	1905	0
158	20250425	155700	66239986	1905	1905	1905	1905	0
159	20250425	155600	66239986	1905	1905	1905	1905	0
160	20250425	155500	66239986	1905	1905	1905	1905	0
161	20250425	155400	66239986	1905	1905	1905	1905	0
162	20250425	155300	66239986	1905	1905	1905	1905	0
163	20250425	155200	66239986	1905	1905	1905	1905	0
164	20250425	155100	66239986	1905	1905	1905	1905	0
165	20250425	155000	66239986	1905	1905	1905	1905	0
166	20250425	154900	66239986	1905	1905	1905	1905	0
167	20250425	154800	66239986	1905	1905	1905	1905	0
168	20250425	154700	66239986	1905	1905	1905	1905	0
169	20250425	154600	66239986	1905	1905	1905	1905	0
170	20250425	154500	66239986	1905	1905	1905	1905	0
171	20250425	154400	66239986	1905	1905	1905	1905	0
172	20250425	154300	66239986	1905	1905	1905	1905	0
173	20250425	154200	66239986	1905	1905	1905	1905	0
174	20250425	154100	66239986	1905	1905	1905	1905	0
175	20250425	154000	66239986	1905	1905	1905	1905	0
176	20250425	153900	66239986	1905	1905	1905	1905	0
177	20250425	153800	66239986	1905	1905	1905	1905	0
178	20250425	153700	66239986	1905	1905	1905	1905	0
179	20250425	153600	66239986	1905	1905	1905	1905	0
180	20250425	153500	66239986	1905	1905	1905	1905	0
181	20250425	153400	66239986	1905	1905	1905	1905	0
182	20250425	153300	66239986	1905	1905	1905	1905	1126
183	20250425	153200	66239986	1905	1905	1905	1905	0
184	20250425	153100	66239986	1905	1905	1905	1905	0
185	20250425	153000	66239986	1905	1905	1905	1905	1126
186	20250425	152900	64094956	1906	1906	1906	1906	0
187	20250425	152800	64094956	1906	1906	1906	1906	0
188	20250425	152700	64094956	1906	1906	1906	1906	0
189	20250425	152600	64094956	1906	1906	1906	1906	0
190	20250425	152500	64094956	1906	1906	1906	1906	0
191	20250425	152400	64094956	1906	1906	1906	1906	0
192	20250425	152300	64094956	1906	1906	1906	1906	0
193	20250425	152200	64094956	1906	1906	1906	1906	0
194	20250425	152100	64094956	1906	1906	1906	1906	0
195	20250425	152000	64094956	1906	1906	1906	1906	0
196	20250425	151900	64094956	1906	1906	1906	1906	0
197	20250425	151800	64094956	1906	1906	1906	1906	0
198	20250425	151700	64094956	1906	1906	1906	1902	530
199	20250425	151600	63086863	1905	1906	1906	1905	62
200	20250425	151500	62968752	1906	1906	1906	1906	1
201	20250425	151400	62966846	1906	1906	1906	1906	0
202	20250425	151300	62966846	1906	1905	1906	1905	920
203	20250425	151200	61214159	1905	1905	1905	1905	0
204	20250425	151100	61214159	1905	1905	1905	1905	0
205	20250425	151000	61214159	1905	1905	1905	1905	0
206	20250425	150900	61214159	1905	1905	1905	1905	5
207	20250425	150800	61204634	1906	1906	1906	1906	0
208	20250425	150700	61204634	1906	1906	1906	1906	0
209	20250425	150600	61204634	1906	1906	1906	1906	0
210	20250425	150500	61204634	1906	1906	1906	1906	1
211	20250425	150400	61202728	1902	1902	1902	1902	0
212	20250425	150300	61202728	1902	1902	1902	1902	0
213	20250425	150200	61202728	1902	1902	1902	1902	0
214	20250425	150100	61202728	1902	1902	1902	1902	0
215	20250425	150000	61202728	1902	1902	1902	1902	1250
216	20250425	145900	58825228	1906	1906	1906	1906	0
217	20250425	145800	58825228	1906	1906	1906	1906	0
218	20250425	145700	58825228	1906	1906	1906	1906	1
219	20250425	145600	58823322	1902	1902	1902	1902	0
220	20250425	145500	58823322	1902	1902	1902	1902	0
221	20250425	145400	58823322	1902	1902	1902	1902	0
222	20250425	145300	58823322	1902	1902	1902	1902	0
223	20250425	145200	58823322	1902	1902	1902	1902	0
224	20250425	145100	58823322	1902	1902	1902	1902	0
225	20250425	145000	58823322	1902	1902	1902	1902	0
226	20250425	144900	58823322	1902	1902	1902	1902	0
227	20250425	144800	58823322	1902	1902	1902	1902	0
228	20250425	144700	58823322	1902	1902	1902	1902	0
229	20250425	144600	58823322	1902	1902	1902	1902	0
230	20250425	144500	58823322	1902	1902	1902	1902	0
231	20250425	144400	58823322	1902	1902	1902	1902	0
232	20250425	144300	58823322	1902	1902	1902	1902	0
233	20250425	144200	58823322	1902	1902	1902	1902	0
234	20250425	144100	58823322	1902	1902	1902	1902	0
235	20250425	144000	58823322	1902	1902	1902	1902	0
236	20250425	143900	58823322	1902	1902	1902	1902	0
237	20250425	143800	58823322	1902	1902	1902	1902	0
238	20250425	143700	58823322	1902	1902	1902	1902	0
239	20250425	143600	58823322	1902	1902	1902	1902	1442
240	20250425	143500	56080638	1906	1906	1906	1906	1
241	20250425	143400	56078732	1902	1902	1902	1902	0
242	20250425	143300	56078732	1902	1902	1902	1902	0
243	20250425	143200	56078732	1902	1902	1902	1902	0
244	20250425	143100	56078732	1902	1905	1905	1902	3000
245	20250425	143000	50371481	1906	1906	1906	1906	0
246	20250425	142900	50371481	1906	1906	1906	1906	10
247	20250425	142800	50352421	1906	1906	1906	1906	547
248	20250425	142700	49309839	1906	1906	1906	1906	0
249	20250425	142600	49309839	1906	1906	1906	1906	0
250	20250425	142500	49309839	1906	1906	1906	1906	93
251	20250425	142400	49132581	1906	1906	1906	1906	300
252	20250425	142300	48560781	1906	1906	1906	1906	0
253	20250425	142200	48560781	1906	1906	1906	1906	0
254	20250425	142100	48560781	1906	1906	1906	1906	0
255	20250425	142000	48560781	1906	1906	1906	1906	7
256	20250425	141900	48547439	1905	1905	1905	1905	83
257	20250425	141800	48389324	1905	1905	1905	1905	0
258	20250425	141700	48389324	1905	1905	1905	1905	0
259	20250425	141600	48389324	1905	1905	1905	1905	5
260	20250425	141500	48379799	1905	1905	1905	1905	0
261	20250425	141400	48379799	1905	1905	1905	1905	0
262	20250425	141300	48379799	1905	1905	1905	1905	0
263	20250425	141200	48379799	1905	1905	1905	1905	0
264	20250425	141100	48379799	1905	1905	1905	1905	0
265	20250425	141000	48379799	1905	1905	1905	1905	12
266	20250425	140900	48356939	1905	1905	1905	1905	0
267	20250425	140800	48356939	1905	1905	1905	1905	0
268	20250425	140700	48356939	1905	1905	1905	1905	0
269	20250425	140600	48356939	1905	1905	1905	1905	0
270	20250425	140500	48356939	1905	1905	1905	1905	0
271	20250425	140400	48356939	1905	1905	1905	1905	0
272	20250425	140300	48356939	1905	1905	1905	1905	1
273	20250425	140200	48355034	1901	1901	1901	1901	0
274	20250425	140100	48355034	1901	1901	1901	1901	0
275	20250425	140000	48355034	1901	1901	1901	1901	0
276	20250425	135900	48355034	1901	1901	1901	1901	50
277	20250425	135800	48259984	1901	1902	1902	1901	2345
278	20250425	135700	43801688	1903	1903	1903	1903	3155
279	20250425	135600	37797723	1903	1903	1903	1903	0
280	20250425	135500	37797723	1903	1903	1903	1903	0
281	20250425	135400	37797723	1903	1903	1903	1903	1
282	20250425	135300	37795820	1906	1906	1906	1906	0
283	20250425	135200	37795820	1906	1906	1906	1906	0
284	20250425	135100	37795820	1906	1906	1906	1906	0
285	20250425	135000	37795820	1906	1906	1906	1906	0
286	20250425	134900	37795820	1906	1906	1906	1906	0
287	20250425	134800	37795820	1906	1905	1906	1905	732
288	20250425	134700	36401359	1904	1904	1904	1904	0
289	20250425	134600	36401359	1904	1904	1904	1904	0
290	20250425	134500	36401359	1904	1904	1904	1904	822
291	20250425	134400	34836271	1904	1904	1904	1904	0
292	20250425	134300	34836271	1904	1904	1904	1904	0
293	20250425	134200	34836271	1904	1904	1904	1904	0
294	20250425	134100	34836271	1904	1904	1904	1904	0
295	20250425	134000	34836271	1904	1904	1904	1904	0
296	20250425	133900	34836271	1904	1904	1904	1904	0
297	20250425	133800	34836271	1904	1904	1904	1904	0
298	20250425	133700	34836271	1904	1904	1904	1904	0
299	20250425	133600	34836271	1904	1904	1904	1904	0
300	20250425	133500	34836271	1904	1904	1904	1904	0
301	20250425	133400	34836271	1904	1904	1904	1904	0
302	20250425	133300	34836271	1904	1904	1904	1904	0
303	20250425	133200	34836271	1904	1904	1904	1904	0
304	20250425	133100	34836271	1904	1904	1904	1904	0
305	20250425	133000	34836271	1904	1904	1904	1904	0
306	20250425	132900	34836271	1904	1904	1904	1904	0
307	20250425	132800	34836271	1904	1904	1904	1904	0
308	20250425	132700	34836271	1904	1904	1904	1904	0
309	20250425	132600	34836271	1904	1904	1904	1904	0
310	20250425	132500	34836271	1904	1904	1904	1904	0
311	20250425	132400	34836271	1904	1904	1904	1904	0
312	20250425	132300	34836271	1904	1904	1904	1904	0
313	20250425	132200	34836271	1904	1904	1904	1904	0
314	20250425	132100	34836271	1904	1904	1904	1904	0
315	20250425	132000	34836271	1904	1904	1904	1904	0
316	20250425	131900	34836271	1904	1904	1904	1904	0
317	20250425	131800	34836271	1904	1904	1904	1904	0
318	20250425	131700	34836271	1904	1904	1904	1904	0
319	20250425	131600	34836271	1904	1904	1904	1904	0
320	20250425	131500	34836271	1904	1904	1904	1904	0
321	20250425	131400	34836271	1904	1904	1904	1904	0
322	20250425	131300	34836271	1904	1904	1904	1904	0
323	20250425	131200	34836271	1904	1904	1904	1904	49
324	20250425	131100	34742975	1904	1904	1904	1904	0
325	20250425	131000	34742975	1904	1904	1904	1904	0
326	20250425	130900	34742975	1904	1904	1904	1904	0
327	20250425	130800	34742975	1904	1904	1904	1904	0
328	20250425	130700	34742975	1904	1904	1904	1904	9
329	20250425	130600	34725839	1904	1904	1904	1904	0
330	20250425	130500	34725839	1904	1904	1904	1904	0
331	20250425	130400	34725839	1904	1904	1904	1904	0
332	20250425	130300	34725839	1904	1904	1904	1904	0
333	20250425	130200	34725839	1904	1904	1904	1904	0
334	20250425	130100	34725839	1904	1904	1904	1904	0
335	20250425	130000	34725839	1904	1904	1904	1904	0
336	20250425	125900	34725839	1904	1904	1904	1904	0
337	20250425	125800	34725839	1904	1904	1904	1904	0
338	20250425	125700	34725839	1904	1904	1904	1904	0
339	20250425	125600	34725839	1904	1904	1904	1904	0
340	20250425	125500	34725839	1904	1904	1904	1904	0
341	20250425	125400	34725839	1904	1904	1904	1904	0
342	20250425	125300	34725839	1904	1904	1904	1904	0
343	20250425	125200	34725839	1904	1904	1904	1904	0
344	20250425	125100	34725839	1904	1904	1904	1904	0
345	20250425	125000	34725839	1904	1904	1904	1904	1263
346	20250425	124900	32321087	1904	1904	1904	1904	0
347	20250425	124800	32321087	1904	1904	1904	1904	0
348	20250425	124700	32321087	1904	1904	1904	1904	0
349	20250425	124600	32321087	1904	1904	1904	1904	0
350	20250425	124500	32321087	1904	1904	1904	1904	0
351	20250425	124400	32321087	1904	1904	1904	1904	0
352	20250425	124300	32321087	1904	1904	1904	1904	10
353	20250425	124200	32302047	1904	1904	1904	1904	27
354	20250425	124100	32250639	1904	1904	1904	1904	0
355	20250425	124000	32250639	1904	1904	1904	1904	0
356	20250425	123900	32250639	1904	1904	1904	1904	0
357	20250425	123800	32250639	1904	1904	1904	1904	0
358	20250425	123700	32250639	1904	1904	1904	1904	0
359	20250425	123600	32250639	1904	1904	1904	1904	0
360	20250425	123500	32250639	1904	1904	1904	1904	0
361	20250425	123400	32250639	1904	1904	1904	1904	0
362	20250425	123300	32250639	1904	1904	1904	1904	0
363	20250425	123200	32250639	1904	1904	1904	1904	0
364	20250425	123100	32250639	1904	1904	1904	1904	0
365	20250425	123000	32250639	1904	1904	1904	1904	0
366	20250425	122900	32250639	1904	1904	1904	1904	0
367	20250425	122800	32250639	1904	1904	1904	1904	0
368	20250425	122700	32250639	1904	1903	1904	1903	21
369	20250425	122600	32210675	1903	1903	1903	1903	10
370	20250425	122500	32191645	1901	1901	1901	1901	20
371	20250425	122400	32153625	1903	1903	1903	1903	0
372	20250425	122300	32153625	1903	1903	1903	1903	0
373	20250425	122200	32153625	1903	1903	1903	1903	0
374	20250425	122100	32153625	1903	1901	1903	1901	979
375	20250425	122000	30291577	1899	1899	1899	1899	1
376	20250425	121900	30289678	1899	1899	1899	1899	300
377	20250425	121800	29719978	1899	1899	1899	1899	0
378	20250425	121700	29719978	1899	1899	1899	1899	0
379	20250425	121600	29719978	1899	1899	1899	1899	0
380	20250425	121500	29719978	1899	1899	1899	1899	0
381	20250425	121400	29719978	1899	1899	1899	1899	0
382	20250425	121300	29719978	1899	1899	1899	1899	1082
383	20250425	121200	27665260	1899	1899	1899	1899	0
384	20250425	121100	27665260	1899	1899	1899	1899	0
385	20250425	121000	27665260	1899	1899	1899	1899	0
386	20250425	120900	27665260	1899	1899	1899	1899	0
387	20250425	120800	27665260	1899	1899	1899	1899	0
388	20250425	120700	27665260	1899	1899	1899	1899	44
389	20250425	120600	27581704	1899	1899	1899	1899	11
390	20250425	120500	27560815	1900	1900	1900	1900	0
391	20250425	120400	27560815	1900	1900	1900	1900	0
392	20250425	120300	27560815	1900	1900	1900	1900	0
393	20250425	120200	27560815	1900	1900	1900	1900	0
394	20250425	120100	27560815	1900	1900	1900	1900	0
395	20250425	120000	27560815	1900	1900	1900	1900	0
396	20250425	115900	27560815	1900	1900	1900	1900	0
397	20250425	115800	27560815	1900	1900	1900	1900	0
398	20250425	115700	27560815	1900	1900	1900	1900	0
399	20250425	115600	27560815	1900	1900	1900	1900	0
400	20250425	115500	27560815	1900	1900	1900	1900	0
401	20250425	115400	27560815	1900	1900	1900	1900	0
402	20250425	115300	27560815	1900	1900	1900	1900	0
403	20250425	115200	27560815	1900	1900	1900	1900	0
404	20250425	115100	27560815	1900	1900	1900	1900	544
405	20250425	115000	26527215	1899	1899	1899	1899	1092
406	20250425	114900	24453507	1899	1899	1899	1899	0
407	20250425	114800	24453507	1899	1899	1899	1899	0
408	20250425	114700	24453507	1899	1899	1899	1899	0
409	20250425	114600	24453507	1899	1899	1899	1899	0
410	20250425	114500	24453507	1899	1899	1899	1899	0
411	20250425	114400	24453507	1899	1899	1899	1899	0
412	20250425	114300	24453507	1899	1899	1899	1899	0
413	20250425	114200	24453507	1899	1899	1899	1899	0
414	20250425	114100	24453507	1899	1898	1899	1898	6
415	20250425	114000	24442118	1895	1895	1895	1895	1
416	20250425	113900	24440223	1895	1895	1895	1895	4
417	20250425	113800	24432643	1894	1894	1894	1894	0
418	20250425	113700	24432643	1894	1894	1894	1894	0
419	20250425	113600	24432643	1894	1894	1894	1894	0
420	20250425	113500	24432643	1894	1894	1894	1894	8
421	20250425	113400	24417491	1894	1894	1894	1894	0
422	20250425	113300	24417491	1894	1894	1894	1894	0
423	20250425	113200	24417491	1894	1894	1894	1894	192
424	20250425	113100	24053843	1900	1900	1900	1900	0
425	20250425	113000	24053843	1900	1900	1900	1900	0
426	20250425	112900	24053843	1900	1900	1900	1900	0
427	20250425	112800	24053843	1900	1900	1900	1900	0
428	20250425	112700	24053843	1900	1900	1900	1900	0
429	20250425	112600	24053843	1900	1900	1900	1900	0
430	20250425	112500	24053843	1900	1900	1900	1900	0
431	20250425	112400	24053843	1900	1900	1900	1900	6
432	20250425	112300	24042443	1894	1897	1897	1894	155
433	20250425	112200	23748813	1902	1902	1902	1902	0
434	20250425	112100	23748813	1902	1902	1902	1902	0
435	20250425	112000	23748813	1902	1902	1902	1902	0
436	20250425	111900	23748813	1902	1902	1902	1902	0
437	20250425	111800	23748813	1902	1902	1902	1902	0
438	20250425	111700	23748813	1902	1902	1902	1902	0
439	20250425	111600	23748813	1902	1902	1902	1902	0
440	20250425	111500	23748813	1902	1902	1902	1902	0
441	20250425	111400	23748813	1902	1902	1902	1902	0
442	20250425	111300	23748813	1902	1902	1902	1902	0
443	20250425	111200	23748813	1902	1902	1902	1902	0
444	20250425	111100	23748813	1902	1902	1902	1902	0
445	20250425	111000	23748813	1902	1902	1902	1902	0
446	20250425	110900	23748813	1902	1902	1902	1902	0
447	20250425	110800	23748813	1902	1902	1902	1902	0
448	20250425	110700	23748813	1902	1902	1902	1902	0
449	20250425	110600	23748813	1902	1902	1902	1902	0
450	20250425	110500	23748813	1902	1902	1902	1902	0
451	20250425	110400	23748813	1902	1902	1902	1902	0
452	20250425	110300	23748813	1902	1902	1902	1902	0
453	20250425	110200	23748813	1902	1902	1902	1902	0
454	20250425	110100	23748813	1902	1902	1902	1902	0
455	20250425	110000	23748813	1902	1902	1902	1902	0
456	20250425	105900	23748813	1902	1902	1902	1902	0
457	20250425	105800	23748813	1902	1902	1902	1902	0
458	20250425	105700	23748813	1902	1902	1902	1902	10
459	20250425	105600	23729793	1894	1894	1894	1894	0
460	20250425	105500	23729793	1894	1894	1894	1894	0
461	20250425	105400	23729793	1894	1894	1894	1894	0
462	20250425	105300	23729793	1894	1894	1894	1894	0
463	20250425	105200	23729793	1894	1894	1894	1894	0
464	20250425	105100	23729793	1894	1894	1894	1894	0
465	20250425	105000	23729793	1894	1894	1894	1894	0
466	20250425	104900	23729793	1894	1894	1894	1894	400
467	20250425	104800	22972193	1893	1893	1893	1893	0
468	20250425	104700	22972193	1893	1893	1893	1893	0
469	20250425	104600	22972193	1893	1893	1893	1893	0
470	20250425	104500	22972193	1893	1893	1893	1893	0
471	20250425	104400	22972193	1893	1893	1893	1893	0
472	20250425	104300	22972193	1893	1893	1893	1893	215
473	20250425	104200	22565198	1902	1902	1902	1902	0
474	20250425	104100	22565198	1902	1893	1902	1893	2
475	20250425	104000	22561403	1902	1902	1902	1902	0
476	20250425	103900	22561403	1902	1901	1902	1901	2
477	20250425	103800	22557600	1896	1896	1896	1896	4
478	20250425	103700	22550016	1896	1896	1896	1896	0
479	20250425	103600	22550016	1896	1896	1896	1896	0
480	20250425	103500	22550016	1896	1896	1896	1896	0
481	20250425	103400	22550016	1896	1896	1896	1896	0
482	20250425	103300	22550016	1896	1896	1896	1896	0
483	20250425	103200	22550016	1896	1896	1896	1896	0
484	20250425	103100	22550016	1896	1896	1896	1896	0
485	20250425	103000	22550016	1896	1896	1896	1896	2
486	20250425	102900	22546224	1890	1890	1890	1890	0
487	20250425	102800	22546224	1890	1890	1890	1890	0
488	20250425	102700	22546224	1890	1890	1890	1890	0
489	20250425	102600	22546224	1890	1890	1890	1890	0
490	20250425	102500	22546224	1890	1890	1890	1890	0
491	20250425	102400	22546224	1890	1890	1890	1890	0
492	20250425	102300	22546224	1890	1891	1891	1890	18
493	20250425	102200	22512194	1897	1897	1897	1897	0
494	20250425	102100	22512194	1897	1897	1897	1897	0
495	20250425	102000	22512194	1897	1897	1897	1897	0
496	20250425	101900	22512194	1897	1897	1897	1897	0
497	20250425	101800	22512194	1897	1897	1897	1897	0
498	20250425	101700	22512194	1897	1896	1897	1896	11
499	20250425	101600	22491337	1897	1897	1897	1897	5
500	20250425	101500	22481852	1897	1898	1898	1886	370
501	20250425	101400	21779629	1898	1901	1901	1898	561
502	20250425	101300	20714348	1901	1901	1901	1901	0
503	20250425	101200	20714348	1901	1901	1901	1901	0
504	20250425	101100	20714348	1901	1898	1901	1898	75
505	20250425	101000	20571995	1899	1899	1899	1899	1000
506	20250425	100900	18672995	1902	1902	1902	1902	0
507	20250425	100800	18672995	1902	1902	1902	1902	0
508	20250425	100700	18672995	1902	1902	1902	1902	0
509	20250425	100600	18672995	1902	1902	1902	1902	0
510	20250425	100500	18672995	1902	1902	1902	1902	0
511	20250425	100400	18672995	1902	1902	1902	1902	0
512	20250425	100300	18672995	1902	1902	1902	1902	0
513	20250425	100200	18672995	1902	1902	1902	1902	0
514	20250425	100100	18672995	1902	1902	1902	1902	0
515	20250425	100000	18672995	1902	1902	1902	1902	0
516	20250425	095900	18672995	1902	1902	1902	1902	0
517	20250425	095800	18672995	1902	1902	1902	1902	0
518	20250425	095700	18672995	1902	1902	1902	1902	0
519	20250425	095600	18672995	1902	1902	1902	1902	0
520	20250425	095500	18672995	1902	1902	1902	1902	0
521	20250425	095400	18672995	1902	1902	1902	1902	0
522	20250425	095300	18672995	1902	1902	1902	1902	0
523	20250425	095200	18672995	1902	1902	1902	1902	0
524	20250425	095100	18672995	1902	1902	1902	1902	0
525	20250425	095000	18672995	1902	1902	1902	1902	0
526	20250425	094900	18672995	1902	1902	1902	1902	0
527	20250425	094800	18672995	1902	1902	1902	1902	0
528	20250425	094700	18672995	1902	1902	1902	1902	0
529	20250425	094600	18672995	1902	1902	1902	1902	0
530	20250425	094500	18672995	1902	1902	1902	1902	60
531	20250425	094400	18558875	1905	1905	1905	1905	0
532	20250425	094300	18558875	1905	1905	1905	1905	11
533	20250425	094200	18537920	1905	1905	1905	1905	0
534	20250425	094100	18537920	1905	1905	1905	1905	0
535	20250425	094000	18537920	1905	1905	1905	1905	0
536	20250425	093900	18537920	1905	1905	1905	1905	1
537	20250425	093800	18536015	1905	1905	1905	1905	0
538	20250425	093700	18536015	1905	1905	1905	1905	0
539	20250425	093600	18536015	1905	1905	1905	1905	0
540	20250425	093500	18536015	1905	1891	1905	1876	318
541	20250425	093400	17935615	1891	1891	1891	1891	0
542	20250425	093300	17935615	1891	1892	1892	1891	350
543	20250425	093200	17273740	1908	1908	1908	1908	0
544	20250425	093100	17273740	1908	1908	1908	1908	0
545	20250425	093000	17273740	1908	1908	1908	1908	5
546	20250425	092900	17264200	1908	1908	1908	1908	1
547	20250425	092800	17262292	1893	1893	1893	1893	4
548	20250425	092700	17254720	1909	1909	1909	1909	4
549	20250425	092600	17247084	1909	1909	1909	1909	3
550	20250425	092500	17241357	1893	1902	1902	1893	320
551	20250425	092400	16635417	1911	1910	1912	1910	5024
552	20250425	092300	7034535	1912	1912	1912	1912	1
553	20250425	092200	7032623	1893	1893	1893	1893	61
554	20250425	092100	6917150	1914	1914	1914	1914	0
555	20250425	092000	6917150	1914	1914	1914	1914	1
556	20250425	091900	6915236	1902	1902	1902	1902	0
557	20250425	091800	6915236	1902	1902	1902	1902	75
558	20250425	091700	6772586	1915	1915	1915	1915	1
559	20250425	091600	6770671	1902	1902	1902	1902	0
560	20250425	091500	6770671	1902	1903	1903	1902	137
561	20250425	091400	6510077	1902	1902	1902	1902	408
562	20250425	091300	5734061	1919	1919	1919	1919	1
563	20250425	091200	5732142	1903	1903	1903	1903	49
564	20250425	091100	5638895	1902	1902	1902	1902	0
565	20250425	091000	5638895	1902	1902	1902	1902	4
566	20250425	090900	5631287	1920	1920	1920	1920	0
567	20250425	090800	5631287	1920	1920	1920	1920	0
568	20250425	090700	5631287	1920	1920	1920	1920	0
569	20250425	090600	5631287	1920	1920	1920	1920	1
570	20250425	090500	5629367	1901	1901	1901	1901	0
571	20250425	090400	5629367	1901	1901	1901	1901	696
572	20250425	090300	4306271	1890	1889	1890	1889	111
573	20250425	090200	4096483	1882	1890	1890	1863	1474
574	20250425	090100	1332976	1882	1903	1903	1882	678
575	20250425	090000	45672	1903	1903	1903	1903	24