KissMeData/002920/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	182300	116758634	1926	1926	1926	1926	311
3	20250423	182200	116758634	1926	1926	1926	1926	0
4	20250423	182100	116758634	1926	1926	1926	1926	0
5	20250423	182000	116758634	1926	1926	1926	1926	0
6	20250423	181900	116758634	1926	1926	1926	1926	0
7	20250423	181800	116758634	1926	1926	1926	1926	0
8	20250423	181700	116758634	1926	1926	1926	1926	0
9	20250423	181600	116758634	1926	1926	1926	1926	0
10	20250423	181500	116758634	1926	1926	1926	1926	0
11	20250423	181400	116758634	1926	1926	1926	1926	0
12	20250423	181300	116758634	1926	1926	1926	1926	0
13	20250423	181200	116758634	1926	1926	1926	1926	0
14	20250423	181100	116758634	1926	1926	1926	1926	0
15	20250423	181000	116758634	1926	1926	1926	1926	0
16	20250423	180900	116758634	1926	1926	1926	1926	0
17	20250423	180800	116758634	1926	1926	1926	1926	0
18	20250423	180700	116758634	1926	1926	1926	1926	0
19	20250423	180600	116758634	1926	1926	1926	1926	0
20	20250423	180500	116758634	1926	1926	1926	1926	0
21	20250423	180400	116758634	1926	1926	1926	1926	0
22	20250423	180300	116758634	1926	1926	1926	1926	0
23	20250423	180200	116758634	1926	1926	1926	1926	0
24	20250423	180100	116758634	1926	1926	1926	1926	0
25	20250423	180000	116758634	1926	1926	1926	1926	0
26	20250423	175900	116758634	1926	1926	1926	1926	0
27	20250423	175800	116758634	1926	1926	1926	1926	0
28	20250423	175700	116758634	1926	1926	1926	1926	0
29	20250423	175600	116758634	1926	1926	1926	1926	0
30	20250423	175500	116758634	1926	1926	1926	1926	0
31	20250423	175400	116758634	1926	1926	1926	1926	0
32	20250423	175300	116758634	1926	1926	1926	1926	311
33	20250423	175200	116758634	1926	1926	1926	1926	0
34	20250423	175100	116758634	1926	1926	1926	1926	0
35	20250423	175000	116758634	1926	1926	1926	1926	0
36	20250423	174900	116758634	1926	1926	1926	1926	0
37	20250423	174800	116758634	1926	1926	1926	1926	0
38	20250423	174700	116758634	1926	1926	1926	1926	0
39	20250423	174600	116758634	1926	1926	1926	1926	0
40	20250423	174500	116758634	1926	1926	1926	1926	0
41	20250423	174400	116758634	1926	1926	1926	1926	0
42	20250423	174300	116758634	1926	1926	1926	1926	0
43	20250423	174200	116758634	1926	1926	1926	1926	0
44	20250423	174100	116758634	1926	1926	1926	1926	0
45	20250423	174000	116758634	1926	1926	1926	1926	0
46	20250423	173900	116758634	1926	1926	1926	1926	0
47	20250423	173800	116758634	1926	1926	1926	1926	0
48	20250423	173700	116758634	1926	1926	1926	1926	0
49	20250423	173600	116758634	1926	1926	1926	1926	0
50	20250423	173500	116758634	1926	1926	1926	1926	0
51	20250423	173400	116758634	1926	1926	1926	1926	0
52	20250423	173300	116758634	1926	1926	1926	1926	0
53	20250423	173200	116758634	1926	1926	1926	1926	0
54	20250423	173100	116758634	1926	1926	1926	1926	0
55	20250423	173000	116758634	1926	1926	1926	1926	0
56	20250423	172900	116758634	1926	1926	1926	1926	0
57	20250423	172800	116758634	1926	1926	1926	1926	0
58	20250423	172700	116758634	1926	1926	1926	1926	0
59	20250423	172600	116758634	1926	1926	1926	1926	0
60	20250423	172500	116758634	1926	1926	1926	1926	0
61	20250423	172400	116758634	1926	1926	1926	1926	0
62	20250423	172300	116758634	1926	1926	1926	1926	311
63	20250423	172200	116758634	1926	1926	1926	1926	0
64	20250423	172100	116758634	1926	1926	1926	1926	0
65	20250423	172000	116758634	1926	1926	1926	1926	0
66	20250423	171900	116758634	1926	1926	1926	1926	0
67	20250423	171800	116758634	1926	1926	1926	1926	0
68	20250423	171700	116758634	1926	1926	1926	1926	0
69	20250423	171600	116758634	1926	1926	1926	1926	0
70	20250423	171500	116758634	1926	1926	1926	1926	0
71	20250423	171400	116758634	1926	1926	1926	1926	0
72	20250423	171300	116758634	1926	1926	1926	1926	0
73	20250423	171200	116758634	1926	1926	1926	1926	0
74	20250423	171100	116758634	1926	1926	1926	1926	0
75	20250423	171000	116758634	1926	1926	1926	1926	0
76	20250423	170900	116758634	1926	1926	1926	1926	0
77	20250423	170800	116758634	1926	1926	1926	1926	0
78	20250423	170700	116758634	1926	1926	1926	1926	0
79	20250423	170600	116758634	1926	1926	1926	1926	0
80	20250423	170500	116758634	1926	1926	1926	1926	0
81	20250423	170400	116758634	1926	1926	1926	1926	0
82	20250423	170300	116758634	1926	1926	1926	1926	0
83	20250423	170200	116758634	1926	1926	1926	1926	0
84	20250423	170100	116758634	1926	1926	1926	1926	0
85	20250423	170000	116758634	1926	1926	1926	1926	0
86	20250423	165900	116758634	1926	1926	1926	1926	0
87	20250423	165800	116758634	1926	1926	1926	1926	0
88	20250423	165700	116758634	1926	1926	1926	1926	0
89	20250423	165600	116758634	1926	1926	1926	1926	0
90	20250423	165500	116758634	1926	1926	1926	1926	0
91	20250423	165400	116758634	1926	1926	1926	1926	0
92	20250423	165300	116758634	1926	1926	1926	1926	311
93	20250423	165200	116758634	1926	1926	1926	1926	0
94	20250423	165100	116758634	1926	1926	1926	1926	0
95	20250423	165000	116758634	1926	1926	1926	1926	0
96	20250423	164900	116758634	1926	1926	1926	1926	0
97	20250423	164800	116758634	1926	1926	1926	1926	0
98	20250423	164700	116758634	1926	1926	1926	1926	0
99	20250423	164600	116758634	1926	1926	1926	1926	0
100	20250423	164500	116758634	1926	1926	1926	1926	0
101	20250423	164400	116758634	1926	1926	1926	1926	0
102	20250423	164300	116758634	1926	1926	1926	1926	0
103	20250423	164200	116758634	1926	1926	1926	1926	0
104	20250423	164100	116758634	1926	1926	1926	1926	0
105	20250423	164000	116758634	1926	1926	1926	1926	0
106	20250423	163900	116758634	1926	1926	1926	1926	0
107	20250423	163800	116758634	1926	1926	1926	1926	0
108	20250423	163700	116758634	1926	1926	1926	1926	0
109	20250423	163600	116758634	1926	1926	1926	1926	0
110	20250423	163500	116758634	1926	1926	1926	1926	0
111	20250423	163400	116758634	1926	1926	1926	1926	0
112	20250423	163300	116758634	1926	1926	1926	1926	0
113	20250423	163200	116758634	1926	1926	1926	1926	0
114	20250423	163100	116758634	1926	1926	1926	1926	0
115	20250423	163000	116758634	1926	1926	1926	1926	0
116	20250423	162900	116758634	1926	1926	1926	1926	0
117	20250423	162800	116758634	1926	1926	1926	1926	0
118	20250423	162700	116758634	1926	1926	1926	1926	0
119	20250423	162600	116758634	1926	1926	1926	1926	0
120	20250423	162500	116758634	1926	1926	1926	1926	0
121	20250423	162400	116758634	1926	1926	1926	1926	0
122	20250423	162300	116758634	1926	1926	1926	1926	311
123	20250423	162200	116758634	1926	1926	1926	1926	0
124	20250423	162100	116758634	1926	1926	1926	1926	0
125	20250423	162000	116758634	1926	1926	1926	1926	0
126	20250423	161900	116758634	1926	1926	1926	1926	0
127	20250423	161800	116758634	1926	1926	1926	1926	0
128	20250423	161700	116758634	1926	1926	1926	1926	0
129	20250423	161600	116758634	1926	1926	1926	1926	0
130	20250423	161500	116758634	1926	1926	1926	1926	0
131	20250423	161400	116758634	1926	1926	1926	1926	0
132	20250423	161300	116758634	1926	1926	1926	1926	0
133	20250423	161200	116758634	1926	1926	1926	1926	0
134	20250423	161100	116758634	1926	1926	1926	1926	0
135	20250423	161000	116758634	1926	1926	1926	1926	0
136	20250423	160900	116758634	1926	1926	1926	1926	0
137	20250423	160800	116758634	1926	1926	1926	1926	0
138	20250423	160700	116758634	1926	1926	1926	1926	0
139	20250423	160600	116758634	1926	1926	1926	1926	0
140	20250423	160500	116758634	1926	1926	1926	1926	0
141	20250423	160400	116758634	1926	1926	1926	1926	0
142	20250423	160300	116758634	1926	1926	1926	1926	0
143	20250423	160200	116758634	1926	1926	1926	1926	0
144	20250423	160100	116758634	1926	1926	1926	1926	0
145	20250423	160000	116758634	1926	1926	1926	1926	0
146	20250423	155900	116758634	1926	1926	1926	1926	0
147	20250423	155800	116758634	1926	1926	1926	1926	0
148	20250423	155700	116758634	1926	1926	1926	1926	0
149	20250423	155600	116758634	1926	1926	1926	1926	0
150	20250423	155500	116758634	1926	1926	1926	1926	0
151	20250423	155400	116758634	1926	1926	1926	1926	0
152	20250423	155300	116758634	1926	1926	1926	1926	311
153	20250423	155200	116758634	1926	1926	1926	1926	0
154	20250423	155100	116758634	1926	1926	1926	1926	0
155	20250423	155000	116758634	1926	1926	1926	1926	0
156	20250423	154900	116758634	1926	1926	1926	1926	0
157	20250423	154800	116758634	1926	1926	1926	1926	0
158	20250423	154700	116758634	1926	1926	1926	1926	0
159	20250423	154600	116758634	1926	1926	1926	1926	0
160	20250423	154500	116758634	1926	1926	1926	1926	0
161	20250423	154400	116758634	1926	1926	1926	1926	0
162	20250423	154300	116758634	1926	1926	1926	1926	0
163	20250423	154200	116758634	1926	1926	1926	1926	0
164	20250423	154100	116758634	1926	1926	1926	1926	0
165	20250423	154000	116758634	1926	1926	1926	1926	0
166	20250423	153900	116758634	1926	1926	1926	1926	0
167	20250423	153800	116758634	1926	1926	1926	1926	0
168	20250423	153700	116758634	1926	1926	1926	1926	0
169	20250423	153600	116758634	1926	1926	1926	1926	0
170	20250423	153500	116758634	1926	1926	1926	1926	0
171	20250423	153400	116758634	1926	1926	1926	1926	0
172	20250423	153300	116758634	1926	1926	1926	1926	0
173	20250423	153200	116758634	1926	1926	1926	1926	0
174	20250423	153100	116758634	1926	1926	1926	1926	0
175	20250423	153000	116758634	1926	1926	1926	1926	311
176	20250423	152900	116159648	1922	1922	1922	1922	0
177	20250423	152800	116159648	1922	1922	1922	1922	0
178	20250423	152700	116159648	1922	1922	1922	1922	0
179	20250423	152600	116159648	1922	1922	1922	1922	0
180	20250423	152500	116159648	1922	1922	1922	1922	0
181	20250423	152400	116159648	1922	1922	1922	1922	0
182	20250423	152300	116159648	1922	1922	1922	1922	0
183	20250423	152200	116159648	1922	1922	1922	1922	0
184	20250423	152100	116159648	1922	1922	1922	1922	0
185	20250423	152000	116159648	1922	1922	1922	1922	0
186	20250423	151900	116159648	1922	1922	1922	1922	2
187	20250423	151800	116155804	1924	1924	1924	1924	0
188	20250423	151700	116155804	1924	1924	1924	1924	1
189	20250423	151600	116153880	1922	1922	1922	1922	0
190	20250423	151500	116153880	1922	1922	1922	1922	0
191	20250423	151400	116153880	1922	1922	1922	1922	0
192	20250423	151300	116153880	1922	1922	1922	1922	0
193	20250423	151200	116153880	1922	1922	1922	1922	107
194	20250423	151100	115948226	1923	1923	1923	1923	4050
195	20250423	151000	108160076	1922	1922	1922	1922	48
196	20250423	150900	108067820	1922	1922	1922	1922	0
197	20250423	150800	108067820	1922	1922	1922	1922	0
198	20250423	150700	108067820	1922	1922	1922	1922	40
199	20250423	150600	107990940	1923	1923	1923	1923	0
200	20250423	150500	107990940	1923	1922	1923	1922	2
201	20250423	150400	107987095	1923	1923	1923	1923	1
202	20250423	150300	107985172	1922	1922	1922	1922	0
203	20250423	150200	107985172	1922	1922	1922	1922	0
204	20250423	150100	107985172	1922	1922	1922	1922	261
205	20250423	150000	107483530	1921	1921	1921	1921	0
206	20250423	145900	107483530	1921	1921	1921	1921	0
207	20250423	145800	107483530	1921	1921	1921	1921	40
208	20250423	145700	107406690	1921	1921	1921	1921	50
209	20250423	145600	107310640	1921	1921	1921	1921	0
210	20250423	145500	107310640	1921	1921	1921	1921	0
211	20250423	145400	107310640	1921	1921	1921	1921	20
212	20250423	145300	107272220	1921	1921	1921	1921	0
213	20250423	145200	107272220	1921	1921	1921	1921	0
214	20250423	145100	107272220	1921	1921	1921	1921	20
215	20250423	145000	107233800	1921	1921	1921	1921	0
216	20250423	144900	107233800	1921	1921	1921	1921	20
217	20250423	144800	107195380	1920	1920	1920	1920	89
218	20250423	144700	107024500	1920	1920	1920	1920	0
219	20250423	144600	107024500	1920	1920	1920	1920	0
220	20250423	144500	107024500	1920	1920	1920	1920	0
221	20250423	144400	107024500	1920	1920	1920	1920	0
222	20250423	144300	107024500	1920	1920	1920	1920	0
223	20250423	144200	107024500	1920	1920	1920	1920	0
224	20250423	144100	107024500	1920	1920	1920	1920	0
225	20250423	144000	107024500	1920	1920	1920	1920	2
226	20250423	143900	107020660	1919	1919	1919	1919	42
227	20250423	143800	106940062	1920	1920	1920	1920	0
228	20250423	143700	106940062	1920	1920	1920	1920	0
229	20250423	143600	106940062	1920	1920	1920	1920	0
230	20250423	143500	106940062	1920	1920	1920	1920	0
231	20250423	143400	106940062	1920	1920	1920	1920	5
232	20250423	143300	106930462	1920	1920	1920	1920	0
233	20250423	143200	106930462	1920	1920	1920	1920	10
234	20250423	143100	106911262	1922	1922	1922	1922	0
235	20250423	143000	106911262	1922	1919	1922	1919	214
236	20250423	142900	106500302	1918	1918	1918	1918	0
237	20250423	142800	106500302	1918	1918	1918	1918	183
238	20250423	142700	106149308	1918	1918	1918	1918	0
239	20250423	142600	106149308	1918	1918	1918	1918	0
240	20250423	142500	106149308	1918	1918	1918	1918	1
241	20250423	142400	106147390	1914	1914	1914	1914	100
242	20250423	142300	105955990	1914	1914	1914	1914	100
243	20250423	142200	105764590	1916	1916	1916	1916	0
244	20250423	142100	105764590	1916	1916	1916	1916	195
245	20250423	142000	105390970	1916	1916	1916	1916	0
246	20250423	141900	105390970	1916	1916	1916	1916	0
247	20250423	141800	105390970	1916	1916	1916	1916	0
248	20250423	141700	105390970	1916	1916	1916	1916	1
249	20250423	141600	105389054	1918	1918	1918	1918	0
250	20250423	141500	105389054	1918	1918	1918	1918	0
251	20250423	141400	105389054	1918	1918	1918	1918	0
252	20250423	141300	105389054	1918	1915	1918	1915	4
253	20250423	141200	105381390	1913	1914	1914	1913	521
254	20250423	141100	104384716	1918	1918	1918	1918	0
255	20250423	141000	104384716	1918	1918	1918	1918	0
256	20250423	140900	104384716	1918	1917	1918	1917	4
257	20250423	140800	104377046	1916	1916	1916	1916	2
258	20250423	140700	104373214	1914	1914	1914	1914	200
259	20250423	140600	103990414	1918	1917	1918	1917	52
260	20250423	140500	103890679	1917	1917	1917	1917	0
261	20250423	140400	103890679	1917	1917	1917	1917	1
262	20250423	140300	103888762	1917	1917	1917	1917	0
263	20250423	140200	103888762	1917	1917	1917	1917	0
264	20250423	140100	103888762	1917	1917	1917	1917	0
265	20250423	140000	103888762	1917	1917	1917	1917	1
266	20250423	135900	103886845	1918	1918	1918	1918	0
267	20250423	135800	103886845	1918	1918	1918	1918	0
268	20250423	135700	103886845	1918	1918	1918	1918	0
269	20250423	135600	103886845	1918	1918	1918	1918	0
270	20250423	135500	103886845	1918	1914	1918	1914	521
271	20250423	135400	102888994	1913	1913	1913	1913	894
272	20250423	135300	101178772	1913	1913	1913	1913	0
273	20250423	135200	101178772	1913	1913	1913	1913	106
274	20250423	135100	100975994	1913	1912	1913	1912	195
275	20250423	135000	100602964	1913	1913	1913	1913	0
276	20250423	134900	100602964	1913	1913	1913	1913	0
277	20250423	134800	100602964	1913	1913	1913	1913	0
278	20250423	134700	100602964	1913	1913	1913	1913	0
279	20250423	134600	100602964	1913	1913	1913	1913	0
280	20250423	134500	100602964	1913	1913	1913	1913	0
281	20250423	134400	100602964	1913	1913	1913	1913	0
282	20250423	134300	100602964	1913	1913	1913	1913	0
283	20250423	134200	100602964	1913	1913	1913	1913	0
284	20250423	134100	100602964	1913	1913	1913	1913	0
285	20250423	134000	100602964	1913	1913	1913	1913	0
286	20250423	133900	100602964	1913	1913	1913	1913	0
287	20250423	133800	100602964	1913	1913	1913	1913	35
288	20250423	133700	100536009	1910	1910	1910	1910	2
289	20250423	133600	100532189	1913	1913	1913	1913	0
290	20250423	133500	100532189	1913	1913	1913	1913	0
291	20250423	133400	100532189	1913	1913	1913	1913	0
292	20250423	133300	100532189	1913	1913	1913	1913	0
293	20250423	133200	100532189	1913	1913	1913	1913	0
294	20250423	133100	100532189	1913	1913	1913	1913	0
295	20250423	133000	100532189	1913	1913	1913	1913	1
296	20250423	132900	100530276	1913	1913	1913	1913	0
297	20250423	132800	100530276	1913	1913	1913	1913	0
298	20250423	132700	100530276	1913	1913	1913	1913	0
299	20250423	132600	100530276	1913	1912	1913	1912	4
300	20250423	132500	100522626	1910	1910	1910	1910	0
301	20250423	132400	100522626	1910	1911	1911	1910	252
302	20250423	132300	100041305	1911	1911	1911	1911	0
303	20250423	132200	100041305	1911	1902	1912	1902	3229
304	20250423	132100	93879099	1902	1902	1902	1902	0
305	20250423	132000	93879099	1902	1902	1902	1902	0
306	20250423	131900	93879099	1902	1901	1902	1901	1065
307	20250423	131800	91854287	1901	1896	1901	1896	1052
308	20250423	131700	89856620	1895	1895	1895	1895	0
309	20250423	131600	89856620	1895	1895	1895	1895	0
310	20250423	131500	89856620	1895	1895	1895	1895	0
311	20250423	131400	89856620	1895	1895	1895	1895	65
312	20250423	131300	89733445	1895	1895	1895	1895	0
313	20250423	131200	89733445	1895	1895	1895	1895	0
314	20250423	131100	89733445	1895	1895	1895	1895	0
315	20250423	131000	89733445	1895	1895	1895	1895	0
316	20250423	130900	89733445	1895	1895	1895	1895	0
317	20250423	130800	89733445	1895	1895	1895	1895	1
318	20250423	130700	89731550	1895	1893	1895	1893	50
319	20250423	130600	89636888	1895	1893	1895	1893	2
320	20250423	130500	89633100	1891	1891	1891	1891	0
321	20250423	130400	89633100	1891	1891	1891	1891	80
322	20250423	130300	89481820	1893	1893	1893	1893	51
323	20250423	130200	89385277	1893	1893	1893	1893	0
324	20250423	130100	89385277	1893	1893	1893	1893	0
325	20250423	130000	89385277	1893	1893	1893	1893	0
326	20250423	125900	89385277	1893	1893	1893	1893	0
327	20250423	125800	89385277	1893	1891	1893	1891	396
328	20250423	125700	88635849	1891	1891	1891	1891	0
329	20250423	125600	88635849	1891	1891	1891	1891	0
330	20250423	125500	88635849	1891	1890	1891	1890	3105
331	20250423	125400	82767351	1890	1890	1890	1890	0
332	20250423	125300	82767351	1890	1890	1890	1890	1000
333	20250423	125200	80877351	1889	1892	1892	1889	23438
334	20250423	125100	36561630	1893	1893	1893	1893	0
335	20250423	125000	36561630	1893	1893	1893	1893	1
336	20250423	124900	36559737	1892	1894	1894	1892	18
337	20250423	124800	36525676	1895	1895	1895	1895	0
338	20250423	124700	36525676	1895	1895	1895	1895	0
339	20250423	124600	36525676	1895	1895	1895	1895	0
340	20250423	124500	36525676	1895	1895	1895	1895	0
341	20250423	124400	36525676	1895	1895	1895	1895	0
342	20250423	124300	36525676	1895	1895	1895	1895	0
343	20250423	124200	36525676	1895	1895	1895	1895	0
344	20250423	124100	36525676	1895	1895	1895	1895	0
345	20250423	124000	36525676	1895	1895	1895	1895	0
346	20250423	123900	36525676	1895	1895	1895	1895	0
347	20250423	123800	36525676	1895	1895	1895	1895	0
348	20250423	123700	36525676	1895	1895	1895	1895	0
349	20250423	123600	36525676	1895	1895	1895	1895	0
350	20250423	123500	36525676	1895	1895	1895	1895	30
351	20250423	123400	36468826	1895	1894	1895	1894	3
352	20250423	123300	36463143	1891	1892	1892	1891	1199
353	20250423	123200	34195680	1893	1893	1893	1893	0
354	20250423	123100	34195680	1893	1893	1893	1893	0
355	20250423	123000	34195680	1893	1893	1893	1893	1
356	20250423	122900	34193787	1893	1893	1893	1893	0
357	20250423	122800	34193787	1893	1893	1893	1893	0
358	20250423	122700	34193787	1893	1893	1893	1893	100
359	20250423	122600	34004487	1893	1893	1893	1893	0
360	20250423	122500	34004487	1893	1893	1893	1893	30
361	20250423	122400	33947697	1894	1894	1894	1894	0
362	20250423	122300	33947697	1894	1894	1894	1894	0
363	20250423	122200	33947697	1894	1894	1894	1894	0
364	20250423	122100	33947697	1894	1894	1894	1894	0
365	20250423	122000	33947697	1894	1894	1894	1894	27
366	20250423	121900	33896559	1894	1894	1894	1894	0
367	20250423	121800	33896559	1894	1894	1894	1894	0
368	20250423	121700	33896559	1894	1894	1894	1894	0
369	20250423	121600	33896559	1894	1894	1894	1894	0
370	20250423	121500	33896559	1894	1894	1894	1894	0
371	20250423	121400	33896559	1894	1894	1894	1894	0
372	20250423	121300	33896559	1894	1893	1894	1893	11
373	20250423	121200	33875735	1894	1894	1894	1894	0
374	20250423	121100	33875735	1894	1894	1894	1894	0
375	20250423	121000	33875735	1894	1894	1894	1894	0
376	20250423	120900	33875735	1894	1894	1894	1894	0
377	20250423	120800	33875735	1894	1894	1894	1894	0
378	20250423	120700	33875735	1894	1894	1894	1894	0
379	20250423	120600	33875735	1894	1894	1894	1894	0
380	20250423	120500	33875735	1894	1894	1894	1894	0
381	20250423	120400	33875735	1894	1894	1894	1894	0
382	20250423	120300	33875735	1894	1894	1894	1894	0
383	20250423	120200	33875735	1894	1894	1894	1894	0
384	20250423	120100	33875735	1894	1894	1894	1894	0
385	20250423	120000	33875735	1894	1894	1894	1894	1
386	20250423	115900	33873841	1894	1894	1894	1894	0
387	20250423	115800	33873841	1894	1894	1894	1894	0
388	20250423	115700	33873841	1894	1894	1894	1894	0
389	20250423	115600	33873841	1894	1894	1894	1894	0
390	20250423	115500	33873841	1894	1894	1894	1894	0
391	20250423	115400	33873841	1894	1894	1894	1894	0
392	20250423	115300	33873841	1894	1894	1894	1894	4
393	20250423	115200	33866265	1895	1895	1895	1895	0
394	20250423	115100	33866265	1895	1895	1895	1895	1
395	20250423	115000	33864370	1891	1891	1891	1891	0
396	20250423	114900	33864370	1891	1891	1891	1891	0
397	20250423	114800	33864370	1891	1890	1891	1890	318
398	20250423	114700	33263132	1888	1888	1888	1888	0
399	20250423	114600	33263132	1888	1888	1888	1888	0
400	20250423	114500	33263132	1888	1885	1888	1885	2333
401	20250423	114400	28863508	1885	1885	1885	1885	0
402	20250423	114300	28863508	1885	1885	1885	1885	0
403	20250423	114200	28863508	1885	1885	1885	1885	0
404	20250423	114100	28863508	1885	1885	1885	1885	0
405	20250423	114000	28863508	1885	1885	1885	1885	0
406	20250423	113900	28863508	1885	1885	1885	1885	0
407	20250423	113800	28863508	1885	1885	1885	1885	0
408	20250423	113700	28863508	1885	1885	1885	1885	0
409	20250423	113600	28863508	1885	1885	1885	1885	0
410	20250423	113500	28863508	1885	1885	1885	1885	0
411	20250423	113400	28863508	1885	1885	1885	1885	0
412	20250423	113300	28863508	1885	1885	1885	1885	0
413	20250423	113200	28863508	1885	1885	1885	1885	0
414	20250423	113100	28863508	1885	1885	1885	1885	0
415	20250423	113000	28863508	1885	1885	1885	1885	1
416	20250423	112900	28861623	1885	1885	1885	1885	0
417	20250423	112800	28861623	1885	1885	1885	1885	0
418	20250423	112700	28861623	1885	1885	1885	1885	0
419	20250423	112600	28861623	1885	1885	1885	1885	0
420	20250423	112500	28861623	1885	1885	1885	1885	0
421	20250423	112400	28861623	1885	1885	1885	1885	0
422	20250423	112300	28861623	1885	1885	1885	1885	0
423	20250423	112200	28861623	1885	1885	1885	1885	0
424	20250423	112100	28861623	1885	1885	1885	1885	0
425	20250423	112000	28861623	1885	1885	1885	1885	0
426	20250423	111900	28861623	1885	1885	1885	1885	0
427	20250423	111800	28861623	1885	1885	1885	1885	0
428	20250423	111700	28861623	1885	1885	1885	1885	0
429	20250423	111600	28861623	1885	1885	1885	1885	0
430	20250423	111500	28861623	1885	1885	1885	1885	0
431	20250423	111400	28861623	1885	1885	1885	1885	0
432	20250423	111300	28861623	1885	1885	1885	1885	34
433	20250423	111200	28797533	1883	1883	1883	1883	254
434	20250423	111100	28319251	1883	1883	1883	1883	0
435	20250423	111000	28319251	1883	1883	1883	1883	0
436	20250423	110900	28319251	1883	1883	1883	1883	1
437	20250423	110800	28317368	1883	1883	1883	1883	0
438	20250423	110700	28317368	1883	1883	1883	1883	0
439	20250423	110600	28317368	1883	1883	1883	1883	0
440	20250423	110500	28317368	1883	1883	1883	1883	0
441	20250423	110400	28317368	1883	1883	1883	1883	0
442	20250423	110300	28317368	1883	1883	1883	1883	0
443	20250423	110200	28317368	1883	1883	1883	1883	0
444	20250423	110100	28317368	1883	1883	1883	1883	0
445	20250423	110000	28317368	1883	1883	1883	1883	1
446	20250423	105900	28315485	1883	1883	1883	1883	0
447	20250423	105800	28315485	1883	1883	1883	1883	0
448	20250423	105700	28315485	1883	1883	1883	1883	0
449	20250423	105600	28315485	1883	1883	1883	1883	0
450	20250423	105500	28315485	1883	1883	1883	1883	6
451	20250423	105400	28304187	1884	1884	1884	1884	0
452	20250423	105300	28304187	1884	1884	1884	1884	4
453	20250423	105200	28296651	1885	1884	1885	1884	2
454	20250423	105100	28292882	1882	1882	1882	1882	2
455	20250423	105000	28289118	1884	1884	1884	1884	1
456	20250423	104900	28287234	1885	1885	1885	1885	0
457	20250423	104800	28287234	1885	1885	1885	1885	0
458	20250423	104700	28287234	1885	1885	1885	1885	0
459	20250423	104600	28287234	1885	1885	1885	1885	0
460	20250423	104500	28287234	1885	1885	1885	1885	0
461	20250423	104400	28287234	1885	1885	1885	1885	0
462	20250423	104300	28287234	1885	1885	1885	1885	0
463	20250423	104200	28287234	1885	1885	1885	1885	0
464	20250423	104100	28287234	1885	1885	1885	1885	0
465	20250423	104000	28287234	1885	1885	1885	1885	0
466	20250423	103900	28287234	1885	1885	1885	1885	0
467	20250423	103800	28287234	1885	1885	1885	1885	0
468	20250423	103700	28287234	1885	1885	1885	1885	0
469	20250423	103600	28287234	1885	1885	1885	1885	0
470	20250423	103500	28287234	1885	1885	1885	1885	0
471	20250423	103400	28287234	1885	1885	1885	1885	0
472	20250423	103300	28287234	1885	1885	1885	1885	0
473	20250423	103200	28287234	1885	1885	1885	1885	0
474	20250423	103100	28287234	1885	1885	1885	1885	0
475	20250423	103000	28287234	1885	1885	1885	1885	1
476	20250423	102900	28285349	1885	1885	1885	1885	0
477	20250423	102800	28285349	1885	1885	1885	1885	0
478	20250423	102700	28285349	1885	1885	1885	1885	0
479	20250423	102600	28285349	1885	1885	1885	1885	0
480	20250423	102500	28285349	1885	1885	1885	1885	3
481	20250423	102400	28279694	1886	1886	1886	1886	0
482	20250423	102300	28279694	1886	1886	1886	1886	0
483	20250423	102200	28279694	1886	1886	1886	1886	0
484	20250423	102100	28279694	1886	1886	1886	1886	0
485	20250423	102000	28279694	1886	1886	1886	1886	0
486	20250423	101900	28279694	1886	1886	1886	1886	0
487	20250423	101800	28279694	1886	1886	1886	1886	0
488	20250423	101700	28279694	1886	1886	1886	1886	204
489	20250423	101600	27894950	1886	1886	1886	1886	800
490	20250423	101500	26386150	1888	1888	1888	1888	0
491	20250423	101400	26386150	1888	1888	1888	1888	0
492	20250423	101300	26386150	1888	1888	1888	1888	0
493	20250423	101200	26386150	1888	1888	1888	1888	0
494	20250423	101100	26386150	1888	1888	1888	1888	0
495	20250423	101000	26386150	1888	1888	1888	1888	0
496	20250423	100900	26386150	1888	1888	1888	1888	1
497	20250423	100800	26384262	1884	1884	1884	1884	156
498	20250423	100700	26090358	1884	1884	1884	1884	0
499	20250423	100600	26090358	1884	1888	1888	1884	101
500	20250423	100500	25900070	1884	1884	1884	1884	100
501	20250423	100400	25711670	1884	1884	1884	1884	85
502	20250423	100300	25551530	1884	1884	1884	1884	0
503	20250423	100200	25551530	1884	1884	1884	1884	200
504	20250423	100100	25174730	1884	1884	1884	1884	0
505	20250423	100000	25174730	1884	1884	1884	1884	1
506	20250423	095900	25172846	1884	1884	1884	1884	0
507	20250423	095800	25172846	1884	1884	1884	1884	0
508	20250423	095700	25172846	1884	1884	1884	1884	0
509	20250423	095600	25172846	1884	1884	1884	1884	0
510	20250423	095500	25172846	1884	1884	1884	1884	0
511	20250423	095400	25172846	1884	1884	1884	1884	1
512	20250423	095300	25170962	1884	1884	1884	1884	301
513	20250423	095200	24603878	1884	1884	1884	1884	100
514	20250423	095100	24415478	1884	1885	1885	1884	600
515	20250423	095000	23284578	1885	1885	1885	1885	0
516	20250423	094900	23284578	1885	1885	1885	1885	500
517	20250423	094800	22342078	1885	1885	1885	1885	200
518	20250423	094700	21965078	1885	1885	1885	1885	100
519	20250423	094600	21776578	1885	1885	1885	1885	100
520	20250423	094500	21588078	1887	1887	1887	1887	0
521	20250423	094400	21588078	1887	1887	1887	1887	0
522	20250423	094300	21588078	1887	1887	1887	1887	0
523	20250423	094200	21588078	1887	1889	1889	1887	1543
524	20250423	094100	18675663	1889	1884	1889	1884	2261
525	20250423	094000	14415754	1889	1889	1889	1889	0
526	20250423	093900	14415754	1889	1889	1889	1889	0
527	20250423	093800	14415754	1889	1889	1889	1889	0
528	20250423	093700	14415754	1889	1889	1889	1889	0
529	20250423	093600	14415754	1889	1889	1889	1889	0
530	20250423	093500	14415754	1889	1889	1889	1889	2
531	20250423	093400	14411976	1889	1889	1889	1889	1
532	20250423	093300	14410087	1889	1889	1889	1889	0
533	20250423	093200	14410087	1889	1889	1889	1889	0
534	20250423	093100	14410087	1889	1889	1889	1889	0
535	20250423	093000	14410087	1889	1889	1889	1889	1
536	20250423	092900	14408198	1890	1890	1890	1890	0
537	20250423	092800	14408198	1890	1890	1890	1890	0
538	20250423	092700	14408198	1890	1890	1890	1890	0
539	20250423	092600	14408198	1890	1890	1890	1890	0
540	20250423	092500	14408198	1890	1890	1890	1890	0
541	20250423	092400	14408198	1890	1890	1890	1890	2
542	20250423	092300	14404418	1887	1889	1889	1887	1823
543	20250423	092200	10964415	1891	1891	1891	1891	1
544	20250423	092100	10962524	1893	1893	1893	1891	1725
545	20250423	092000	7700360	1899	1898	1899	1898	93
546	20250423	091900	7523816	1895	1890	1899	1890	1287
547	20250423	091800	5081478	1898	1898	1898	1898	0
548	20250423	091700	5081478	1898	1887	1898	1887	150
549	20250423	091600	4797575	1883	1883	1895	1883	2332
550	20250423	091500	393887	1883	1883	1883	1883	0
551	20250423	091400	393887	1883	1883	1883	1883	20
552	20250423	091300	356227	1883	1883	1883	1883	13
553	20250423	091200	331748	1883	1883	1883	1883	6
554	20250423	091100	320450	1885	1885	1885	1885	0
555	20250423	091000	320450	1885	1885	1885	1885	0
556	20250423	090900	320450	1885	1885	1885	1885	0
557	20250423	090800	320450	1885	1885	1885	1885	0
558	20250423	090700	320450	1885	1885	1885	1885	0
559	20250423	090600	320450	1885	1885	1885	1885	0
560	20250423	090500	320450	1885	1885	1885	1885	0
561	20250423	090400	320450	1885	1885	1885	1885	0
562	20250423	090300	320450	1885	1885	1885	1885	0
563	20250423	090200	320450	1885	1885	1885	1885	0
564	20250423	090100	320450	1885	1885	1885	1885	0
565	20250423	090000	320450	1885	1885	1885	1885	170