KissMeData/002920/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182300	38757181	1877	1877	1877	1877	233
3	20250422	182200	38757181	1877	1877	1877	1877	0
4	20250422	182100	38757181	1877	1877	1877	1877	0
5	20250422	182000	38757181	1877	1877	1877	1877	0
6	20250422	181900	38757181	1877	1877	1877	1877	0
7	20250422	181800	38757181	1877	1877	1877	1877	0
8	20250422	181700	38757181	1877	1877	1877	1877	0
9	20250422	181600	38757181	1877	1877	1877	1877	0
10	20250422	181500	38757181	1877	1877	1877	1877	0
11	20250422	181400	38757181	1877	1877	1877	1877	0
12	20250422	181300	38757181	1877	1877	1877	1877	0
13	20250422	181200	38757181	1877	1877	1877	1877	0
14	20250422	181100	38757181	1877	1877	1877	1877	0
15	20250422	181000	38757181	1877	1877	1877	1877	0
16	20250422	180900	38757181	1877	1877	1877	1877	0
17	20250422	180800	38757181	1877	1877	1877	1877	0
18	20250422	180700	38757181	1877	1877	1877	1877	0
19	20250422	180600	38757181	1877	1877	1877	1877	0
20	20250422	180500	38757181	1877	1877	1877	1877	0
21	20250422	180400	38757181	1877	1877	1877	1877	0
22	20250422	180300	38757181	1877	1877	1877	1877	0
23	20250422	180200	38757181	1877	1877	1877	1877	0
24	20250422	180100	38757181	1877	1877	1877	1877	0
25	20250422	180000	38757181	1877	1877	1877	1877	0
26	20250422	175900	38757181	1877	1877	1877	1877	0
27	20250422	175800	38757181	1877	1877	1877	1877	0
28	20250422	175700	38757181	1877	1877	1877	1877	0
29	20250422	175600	38757181	1877	1877	1877	1877	0
30	20250422	175500	38757181	1877	1877	1877	1877	0
31	20250422	175400	38757181	1877	1877	1877	1877	0
32	20250422	175300	38757181	1877	1877	1877	1877	233
33	20250422	175200	38757181	1877	1877	1877	1877	0
34	20250422	175100	38757181	1877	1877	1877	1877	0
35	20250422	175000	38757181	1877	1877	1877	1877	0
36	20250422	174900	38757181	1877	1877	1877	1877	0
37	20250422	174800	38757181	1877	1877	1877	1877	0
38	20250422	174700	38757181	1877	1877	1877	1877	0
39	20250422	174600	38757181	1877	1877	1877	1877	0
40	20250422	174500	38757181	1877	1877	1877	1877	0
41	20250422	174400	38757181	1877	1877	1877	1877	0
42	20250422	174300	38757181	1877	1877	1877	1877	0
43	20250422	174200	38757181	1877	1877	1877	1877	0
44	20250422	174100	38757181	1877	1877	1877	1877	0
45	20250422	174000	38757181	1877	1877	1877	1877	0
46	20250422	173900	38757181	1877	1877	1877	1877	0
47	20250422	173800	38757181	1877	1877	1877	1877	0
48	20250422	173700	38757181	1877	1877	1877	1877	0
49	20250422	173600	38757181	1877	1877	1877	1877	0
50	20250422	173500	38757181	1877	1877	1877	1877	0
51	20250422	173400	38757181	1877	1877	1877	1877	0
52	20250422	173300	38757181	1877	1877	1877	1877	0
53	20250422	173200	38757181	1877	1877	1877	1877	0
54	20250422	173100	38757181	1877	1877	1877	1877	0
55	20250422	173000	38757181	1877	1877	1877	1877	0
56	20250422	172900	38757181	1877	1877	1877	1877	0
57	20250422	172800	38757181	1877	1877	1877	1877	0
58	20250422	172700	38757181	1877	1877	1877	1877	0
59	20250422	172600	38757181	1877	1877	1877	1877	0
60	20250422	172500	38757181	1877	1877	1877	1877	0
61	20250422	172400	38757181	1877	1877	1877	1877	0
62	20250422	172300	38757181	1877	1877	1877	1877	233
63	20250422	172200	38757181	1877	1877	1877	1877	0
64	20250422	172100	38757181	1877	1877	1877	1877	0
65	20250422	172000	38757181	1877	1877	1877	1877	0
66	20250422	171900	38757181	1877	1877	1877	1877	0
67	20250422	171800	38757181	1877	1877	1877	1877	0
68	20250422	171700	38757181	1877	1877	1877	1877	0
69	20250422	171600	38757181	1877	1877	1877	1877	0
70	20250422	171500	38757181	1877	1877	1877	1877	0
71	20250422	171400	38757181	1877	1877	1877	1877	0
72	20250422	171300	38757181	1877	1877	1877	1877	0
73	20250422	171200	38757181	1877	1877	1877	1877	0
74	20250422	171100	38757181	1877	1877	1877	1877	0
75	20250422	171000	38757181	1877	1877	1877	1877	0
76	20250422	170900	38757181	1877	1877	1877	1877	0
77	20250422	170800	38757181	1877	1877	1877	1877	0
78	20250422	170700	38757181	1877	1877	1877	1877	0
79	20250422	170600	38757181	1877	1877	1877	1877	0
80	20250422	170500	38757181	1877	1877	1877	1877	0
81	20250422	170400	38757181	1877	1877	1877	1877	0
82	20250422	170300	38757181	1877	1877	1877	1877	0
83	20250422	170200	38757181	1877	1877	1877	1877	0
84	20250422	170100	38757181	1877	1877	1877	1877	0
85	20250422	170000	38757181	1877	1877	1877	1877	0
86	20250422	165900	38757181	1877	1877	1877	1877	0
87	20250422	165800	38757181	1877	1877	1877	1877	0
88	20250422	165700	38757181	1877	1877	1877	1877	0
89	20250422	165600	38757181	1877	1877	1877	1877	0
90	20250422	165500	38757181	1877	1877	1877	1877	0
91	20250422	165400	38757181	1877	1877	1877	1877	0
92	20250422	165300	38757181	1877	1877	1877	1877	233
93	20250422	165200	38757181	1877	1877	1877	1877	0
94	20250422	165100	38757181	1877	1877	1877	1877	0
95	20250422	165000	38757181	1877	1877	1877	1877	0
96	20250422	164900	38757181	1877	1877	1877	1877	0
97	20250422	164800	38757181	1877	1877	1877	1877	0
98	20250422	164700	38757181	1877	1877	1877	1877	0
99	20250422	164600	38757181	1877	1877	1877	1877	0
100	20250422	164500	38757181	1877	1877	1877	1877	0
101	20250422	164400	38757181	1877	1877	1877	1877	0
102	20250422	164300	38757181	1877	1877	1877	1877	0
103	20250422	164200	38757181	1877	1877	1877	1877	0
104	20250422	164100	38757181	1877	1877	1877	1877	0
105	20250422	164000	38757181	1877	1877	1877	1877	0
106	20250422	163900	38757181	1877	1877	1877	1877	0
107	20250422	163800	38757181	1877	1877	1877	1877	0
108	20250422	163700	38757181	1877	1877	1877	1877	0
109	20250422	163600	38757181	1877	1877	1877	1877	0
110	20250422	163500	38757181	1877	1877	1877	1877	0
111	20250422	163400	38757181	1877	1877	1877	1877	0
112	20250422	163300	38757181	1877	1877	1877	1877	0
113	20250422	163200	38757181	1877	1877	1877	1877	0
114	20250422	163100	38757181	1877	1877	1877	1877	0
115	20250422	163000	38757181	1877	1877	1877	1877	0
116	20250422	162900	38757181	1877	1877	1877	1877	0
117	20250422	162800	38757181	1877	1877	1877	1877	0
118	20250422	162700	38757181	1877	1877	1877	1877	0
119	20250422	162600	38757181	1877	1877	1877	1877	0
120	20250422	162500	38757181	1877	1877	1877	1877	0
121	20250422	162400	38757181	1877	1877	1877	1877	0
122	20250422	162300	38757181	1877	1877	1877	1877	233
123	20250422	162200	38757181	1877	1877	1877	1877	0
124	20250422	162100	38757181	1877	1877	1877	1877	0
125	20250422	162000	38757181	1877	1877	1877	1877	0
126	20250422	161900	38757181	1877	1877	1877	1877	0
127	20250422	161800	38757181	1877	1877	1877	1877	0
128	20250422	161700	38757181	1877	1877	1877	1877	0
129	20250422	161600	38757181	1877	1877	1877	1877	0
130	20250422	161500	38757181	1877	1877	1877	1877	0
131	20250422	161400	38757181	1877	1877	1877	1877	0
132	20250422	161300	38757181	1877	1877	1877	1877	0
133	20250422	161200	38757181	1877	1877	1877	1877	0
134	20250422	161100	38757181	1877	1877	1877	1877	0
135	20250422	161000	38757181	1877	1877	1877	1877	0
136	20250422	160900	38757181	1877	1877	1877	1877	0
137	20250422	160800	38757181	1877	1877	1877	1877	0
138	20250422	160700	38757181	1877	1877	1877	1877	0
139	20250422	160600	38757181	1877	1877	1877	1877	0
140	20250422	160500	38757181	1877	1877	1877	1877	0
141	20250422	160400	38757181	1877	1877	1877	1877	0
142	20250422	160300	38757181	1877	1877	1877	1877	0
143	20250422	160200	38757181	1877	1877	1877	1877	0
144	20250422	160100	38757181	1877	1877	1877	1877	0
145	20250422	160000	38757181	1877	1877	1877	1877	0
146	20250422	155900	38757181	1877	1877	1877	1877	0
147	20250422	155800	38757181	1877	1877	1877	1877	0
148	20250422	155700	38757181	1877	1877	1877	1877	0
149	20250422	155600	38757181	1877	1877	1877	1877	0
150	20250422	155500	38757181	1877	1877	1877	1877	0
151	20250422	155400	38757181	1877	1877	1877	1877	0
152	20250422	155300	38757181	1877	1877	1877	1877	233
153	20250422	155200	38757181	1877	1877	1877	1877	0
154	20250422	155100	38757181	1877	1877	1877	1877	0
155	20250422	155000	38757181	1877	1877	1877	1877	0
156	20250422	154900	38757181	1877	1877	1877	1877	0
157	20250422	154800	38757181	1877	1877	1877	1877	0
158	20250422	154700	38757181	1877	1877	1877	1877	0
159	20250422	154600	38757181	1877	1877	1877	1877	0
160	20250422	154500	38757181	1877	1877	1877	1877	0
161	20250422	154400	38757181	1877	1877	1877	1877	0
162	20250422	154300	38757181	1877	1877	1877	1877	0
163	20250422	154200	38757181	1877	1877	1877	1877	0
164	20250422	154100	38757181	1877	1877	1877	1877	0
165	20250422	154000	38757181	1877	1877	1877	1877	0
166	20250422	153900	38757181	1877	1877	1877	1877	0
167	20250422	153800	38757181	1877	1877	1877	1877	0
168	20250422	153700	38757181	1877	1877	1877	1877	0
169	20250422	153600	38757181	1877	1877	1877	1877	0
170	20250422	153500	38757181	1877	1877	1877	1877	0
171	20250422	153400	38757181	1877	1877	1877	1877	0
172	20250422	153300	38757181	1877	1877	1877	1877	0
173	20250422	153200	38757181	1877	1877	1877	1877	0
174	20250422	153100	38757181	1877	1877	1877	1877	0
175	20250422	153000	38757181	1877	1877	1877	1877	233
176	20250422	152900	38319840	1880	1880	1880	1880	0
177	20250422	152800	38319840	1880	1880	1880	1880	0
178	20250422	152700	38319840	1880	1880	1880	1880	0
179	20250422	152600	38319840	1880	1880	1880	1880	0
180	20250422	152500	38319840	1880	1880	1880	1880	0
181	20250422	152400	38319840	1880	1880	1880	1880	0
182	20250422	152300	38319840	1880	1880	1880	1880	0
183	20250422	152200	38319840	1880	1880	1880	1880	0
184	20250422	152100	38319840	1880	1880	1880	1880	0
185	20250422	152000	38319840	1880	1880	1880	1880	0
186	20250422	151900	38319840	1880	1880	1880	1880	0
187	20250422	151800	38319840	1880	1880	1880	1880	0
188	20250422	151700	38319840	1880	1880	1880	1880	0
189	20250422	151600	38319840	1880	1880	1880	1880	0
190	20250422	151500	38319840	1880	1880	1880	1880	2
191	20250422	151400	38316080	1880	1880	1880	1880	966
192	20250422	151300	36500000	1880	1879	1880	1879	370
193	20250422	151200	35804429	1877	1877	1877	1877	0
194	20250422	151100	35804429	1877	1877	1877	1877	0
195	20250422	151000	35804429	1877	1877	1877	1877	0
196	20250422	150900	35804429	1877	1877	1877	1877	8
197	20250422	150800	35789413	1879	1879	1879	1879	4
198	20250422	150700	35781897	1879	1879	1879	1879	0
199	20250422	150600	35781897	1879	1877	1879	1877	500
200	20250422	150500	34842945	1877	1877	1877	1877	0
201	20250422	150400	34842945	1877	1877	1877	1877	0
202	20250422	150300	34842945	1877	1877	1877	1877	0
203	20250422	150200	34842945	1877	1877	1877	1877	0
204	20250422	150100	34842945	1877	1876	1877	1876	8
205	20250422	150000	34827932	1876	1874	1876	1874	1007
206	20250422	145900	32939530	1874	1874	1874	1874	0
207	20250422	145800	32939530	1874	1874	1874	1874	0
208	20250422	145700	32939530	1874	1874	1874	1874	0
209	20250422	145600	32939530	1874	1874	1874	1874	0
210	20250422	145500	32939530	1874	1874	1874	1874	0
211	20250422	145400	32939530	1874	1874	1874	1874	0
212	20250422	145300	32939530	1874	1874	1874	1874	0
213	20250422	145200	32939530	1874	1874	1874	1874	0
214	20250422	145100	32939530	1874	1874	1874	1874	0
215	20250422	145000	32939530	1874	1874	1874	1874	0
216	20250422	144900	32939530	1874	1874	1874	1874	0
217	20250422	144800	32939530	1874	1874	1874	1874	0
218	20250422	144700	32939530	1874	1874	1874	1874	0
219	20250422	144600	32939530	1874	1874	1874	1874	0
220	20250422	144500	32939530	1874	1874	1874	1874	0
221	20250422	144400	32939530	1874	1874	1874	1874	0
222	20250422	144300	32939530	1874	1874	1874	1874	0
223	20250422	144200	32939530	1874	1874	1874	1874	0
224	20250422	144100	32939530	1874	1874	1874	1874	0
225	20250422	144000	32939530	1874	1874	1874	1874	0
226	20250422	143900	32939530	1874	1874	1874	1874	0
227	20250422	143800	32939530	1874	1874	1874	1874	0
228	20250422	143700	32939530	1874	1874	1874	1874	0
229	20250422	143600	32939530	1874	1874	1874	1874	0
230	20250422	143500	32939530	1874	1874	1874	1874	0
231	20250422	143400	32939530	1874	1874	1874	1874	0
232	20250422	143300	32939530	1874	1874	1874	1874	50
233	20250422	143200	32845830	1874	1874	1874	1874	0
234	20250422	143100	32845830	1874	1874	1874	1874	0
235	20250422	143000	32845830	1874	1874	1874	1874	1
236	20250422	142900	32843956	1874	1874	1874	1874	0
237	20250422	142800	32843956	1874	1874	1874	1874	0
238	20250422	142700	32843956	1874	1874	1874	1874	0
239	20250422	142600	32843956	1874	1874	1874	1874	0
240	20250422	142500	32843956	1874	1874	1874	1874	0
241	20250422	142400	32843956	1874	1874	1874	1874	0
242	20250422	142300	32843956	1874	1874	1874	1874	0
243	20250422	142200	32843956	1874	1874	1874	1874	0
244	20250422	142100	32843956	1874	1874	1874	1874	0
245	20250422	142000	32843956	1874	1874	1874	1874	0
246	20250422	141900	32843956	1874	1874	1874	1874	0
247	20250422	141800	32843956	1874	1874	1874	1874	0
248	20250422	141700	32843956	1874	1874	1874	1874	0
249	20250422	141600	32843956	1874	1874	1874	1874	0
250	20250422	141500	32843956	1874	1874	1874	1874	0
251	20250422	141400	32843956	1874	1874	1874	1874	0
252	20250422	141300	32843956	1874	1874	1874	1874	0
253	20250422	141200	32843956	1874	1874	1874	1874	0
254	20250422	141100	32843956	1874	1874	1874	1874	0
255	20250422	141000	32843956	1874	1874	1874	1874	4
256	20250422	140900	32836460	1874	1874	1874	1874	0
257	20250422	140800	32836460	1874	1874	1874	1874	0
258	20250422	140700	32836460	1874	1874	1874	1874	0
259	20250422	140600	32836460	1874	1874	1874	1874	1
260	20250422	140500	32834586	1872	1872	1872	1872	400
261	20250422	140400	32085786	1872	1872	1872	1872	0
262	20250422	140300	32085786	1872	1872	1872	1872	200
263	20250422	140200	31711386	1874	1874	1874	1874	0
264	20250422	140100	31711386	1874	1874	1874	1874	0
265	20250422	140000	31711386	1874	1874	1874	1874	1
266	20250422	135900	31709512	1874	1874	1874	1874	0
267	20250422	135800	31709512	1874	1874	1874	1874	0
268	20250422	135700	31709512	1874	1874	1874	1874	0
269	20250422	135600	31709512	1874	1874	1874	1874	0
270	20250422	135500	31709512	1874	1874	1874	1874	278
271	20250422	135400	31188540	1875	1875	1875	1875	0
272	20250422	135300	31188540	1875	1875	1875	1875	0
273	20250422	135200	31188540	1875	1875	1875	1875	0
274	20250422	135100	31188540	1875	1875	1875	1875	0
275	20250422	135000	31188540	1875	1875	1875	1875	0
276	20250422	134900	31188540	1875	1875	1875	1875	0
277	20250422	134800	31188540	1875	1875	1875	1875	1
278	20250422	134700	31186665	1874	1874	1874	1874	0
279	20250422	134600	31186665	1874	1873	1874	1873	722
280	20250422	134500	29833739	1873	1873	1873	1873	0
281	20250422	134400	29833739	1873	1873	1873	1873	0
282	20250422	134300	29833739	1873	1873	1873	1873	0
283	20250422	134200	29833739	1873	1873	1873	1873	0
284	20250422	134100	29833739	1873	1873	1873	1873	0
285	20250422	134000	29833739	1873	1873	1873	1873	0
286	20250422	133900	29833739	1873	1873	1873	1873	0
287	20250422	133800	29833739	1873	1873	1873	1873	0
288	20250422	133700	29833739	1873	1873	1873	1873	0
289	20250422	133600	29833739	1873	1873	1873	1873	0
290	20250422	133500	29833739	1873	1873	1873	1873	0
291	20250422	133400	29833739	1873	1873	1873	1873	0
292	20250422	133300	29833739	1873	1873	1873	1873	0
293	20250422	133200	29833739	1873	1873	1873	1873	0
294	20250422	133100	29833739	1873	1873	1873	1873	0
295	20250422	133000	29833739	1873	1873	1873	1873	1
296	20250422	132900	29831866	1873	1873	1873	1873	0
297	20250422	132800	29831866	1873	1873	1873	1873	0
298	20250422	132700	29831866	1873	1873	1873	1873	0
299	20250422	132600	29831866	1873	1873	1873	1873	0
300	20250422	132500	29831866	1873	1873	1873	1873	0
301	20250422	132400	29831866	1873	1873	1873	1873	1
302	20250422	132300	29829993	1872	1872	1872	1872	4
303	20250422	132200	29822505	1873	1873	1873	1873	0
304	20250422	132100	29822505	1873	1873	1873	1873	0
305	20250422	132000	29822505	1873	1873	1873	1873	0
306	20250422	131900	29822505	1873	1873	1873	1873	0
307	20250422	131800	29822505	1873	1873	1873	1873	0
308	20250422	131700	29822505	1873	1873	1873	1873	0
309	20250422	131600	29822505	1873	1873	1873	1873	0
310	20250422	131500	29822505	1873	1873	1873	1873	0
311	20250422	131400	29822505	1873	1873	1873	1873	0
312	20250422	131300	29822505	1873	1873	1873	1873	1
313	20250422	131200	29820632	1873	1873	1873	1873	0
314	20250422	131100	29820632	1873	1873	1873	1873	0
315	20250422	131000	29820632	1873	1873	1873	1873	0
316	20250422	130900	29820632	1873	1873	1873	1873	0
317	20250422	130800	29820632	1873	1873	1873	1873	0
318	20250422	130700	29820632	1873	1873	1873	1873	0
319	20250422	130600	29820632	1873	1873	1873	1873	0
320	20250422	130500	29820632	1873	1873	1873	1873	0
321	20250422	130400	29820632	1873	1873	1873	1873	0
322	20250422	130300	29820632	1873	1873	1873	1873	1
323	20250422	130200	29818759	1873	1873	1873	1873	0
324	20250422	130100	29818759	1873	1873	1873	1873	0
325	20250422	130000	29818759	1873	1873	1873	1873	1
326	20250422	125900	29816886	1873	1873	1873	1873	0
327	20250422	125800	29816886	1873	1873	1873	1873	0
328	20250422	125700	29816886	1873	1873	1873	1873	0
329	20250422	125600	29816886	1873	1873	1873	1873	0
330	20250422	125500	29816886	1873	1873	1873	1873	0
331	20250422	125400	29816886	1873	1873	1873	1873	0
332	20250422	125300	29816886	1873	1873	1873	1873	0
333	20250422	125200	29816886	1873	1873	1873	1873	0
334	20250422	125100	29816886	1873	1873	1873	1873	0
335	20250422	125000	29816886	1873	1873	1873	1873	0
336	20250422	124900	29816886	1873	1873	1873	1873	0
337	20250422	124800	29816886	1873	1873	1873	1873	0
338	20250422	124700	29816886	1873	1873	1873	1873	0
339	20250422	124600	29816886	1873	1873	1873	1873	1
340	20250422	124500	29815013	1872	1872	1872	1872	0
341	20250422	124400	29815013	1872	1872	1872	1872	0
342	20250422	124300	29815013	1872	1872	1872	1872	0
343	20250422	124200	29815013	1872	1872	1872	1872	0
344	20250422	124100	29815013	1872	1872	1872	1872	0
345	20250422	124000	29815013	1872	1872	1872	1872	2
346	20250422	123900	29811269	1873	1873	1873	1873	0
347	20250422	123800	29811269	1873	1873	1873	1873	0
348	20250422	123700	29811269	1873	1873	1873	1873	0
349	20250422	123600	29811269	1873	1873	1873	1873	0
350	20250422	123500	29811269	1873	1873	1873	1873	0
351	20250422	123400	29811269	1873	1873	1873	1873	0
352	20250422	123300	29811269	1873	1873	1873	1873	0
353	20250422	123200	29811269	1873	1873	1873	1873	0
354	20250422	123100	29811269	1873	1873	1873	1873	0
355	20250422	123000	29811269	1873	1873	1873	1873	1
356	20250422	122900	29809396	1873	1873	1873	1873	0
357	20250422	122800	29809396	1873	1873	1873	1873	0
358	20250422	122700	29809396	1873	1873	1873	1873	0
359	20250422	122600	29809396	1873	1873	1873	1873	0
360	20250422	122500	29809396	1873	1873	1873	1873	0
361	20250422	122400	29809396	1873	1873	1873	1873	0
362	20250422	122300	29809396	1873	1873	1873	1873	0
363	20250422	122200	29809396	1873	1873	1873	1873	0
364	20250422	122100	29809396	1873	1873	1873	1873	0
365	20250422	122000	29809396	1873	1873	1873	1873	0
366	20250422	121900	29809396	1873	1873	1873	1873	0
367	20250422	121800	29809396	1873	1873	1873	1873	0
368	20250422	121700	29809396	1873	1873	1873	1873	0
369	20250422	121600	29809396	1873	1873	1873	1873	0
370	20250422	121500	29809396	1873	1873	1873	1873	0
371	20250422	121400	29809396	1873	1873	1873	1873	0
372	20250422	121300	29809396	1873	1873	1873	1873	0
373	20250422	121200	29809396	1873	1873	1873	1873	1
374	20250422	121100	29807523	1871	1872	1872	1871	200
375	20250422	121000	29433318	1873	1873	1873	1873	0
376	20250422	120900	29433318	1873	1873	1873	1873	0
377	20250422	120800	29433318	1873	1873	1873	1873	0
378	20250422	120700	29433318	1873	1873	1873	1873	0
379	20250422	120600	29433318	1873	1873	1873	1873	0
380	20250422	120500	29433318	1873	1873	1873	1873	0
381	20250422	120400	29433318	1873	1873	1873	1873	2
382	20250422	120300	29429572	1871	1871	1871	1871	0
383	20250422	120200	29429572	1871	1871	1871	1871	0
384	20250422	120100	29429572	1871	1872	1872	1871	122
385	20250422	120000	29201209	1872	1872	1872	1872	1
386	20250422	115900	29199337	1872	1872	1872	1872	0
387	20250422	115800	29199337	1872	1872	1872	1872	0
388	20250422	115700	29199337	1872	1872	1872	1872	0
389	20250422	115600	29199337	1872	1872	1872	1872	0
390	20250422	115500	29199337	1872	1872	1872	1872	0
391	20250422	115400	29199337	1872	1872	1872	1872	0
392	20250422	115300	29199337	1872	1872	1872	1872	0
393	20250422	115200	29199337	1872	1872	1872	1872	0
394	20250422	115100	29199337	1872	1872	1872	1872	0
395	20250422	115000	29199337	1872	1872	1872	1872	0
396	20250422	114900	29199337	1872	1872	1872	1872	0
397	20250422	114800	29199337	1872	1872	1872	1872	0
398	20250422	114700	29199337	1872	1872	1872	1872	0
399	20250422	114600	29199337	1872	1872	1872	1872	0
400	20250422	114500	29199337	1872	1872	1872	1872	2
401	20250422	114400	29195593	1871	1871	1871	1871	21
402	20250422	114300	29156302	1871	1871	1871	1871	10
403	20250422	114200	29137592	1872	1872	1872	1872	0
404	20250422	114100	29137592	1872	1872	1872	1872	0
405	20250422	114000	29137592	1872	1872	1872	1872	0
406	20250422	113900	29137592	1872	1872	1872	1872	0
407	20250422	113800	29137592	1872	1872	1872	1872	0
408	20250422	113700	29137592	1872	1872	1872	1872	0
409	20250422	113600	29137592	1872	1872	1872	1872	0
410	20250422	113500	29137592	1872	1872	1872	1872	0
411	20250422	113400	29137592	1872	1872	1872	1872	3
412	20250422	113300	29131976	1872	1872	1872	1872	0
413	20250422	113200	29131976	1872	1872	1872	1872	0
414	20250422	113100	29131976	1872	1872	1872	1872	0
415	20250422	113000	29131976	1872	1872	1872	1872	4
416	20250422	112900	29124488	1871	1871	1871	1871	161
417	20250422	112800	28823257	1872	1872	1872	1872	0
418	20250422	112700	28823257	1872	1872	1872	1872	0
419	20250422	112600	28823257	1872	1872	1872	1872	0
420	20250422	112500	28823257	1872	1872	1872	1872	0
421	20250422	112400	28823257	1872	1872	1872	1872	0
422	20250422	112300	28823257	1872	1872	1872	1872	0
423	20250422	112200	28823257	1872	1872	1872	1872	0
424	20250422	112100	28823257	1872	1872	1872	1872	0
425	20250422	112000	28823257	1872	1872	1872	1872	0
426	20250422	111900	28823257	1872	1872	1872	1872	0
427	20250422	111800	28823257	1872	1872	1872	1872	0
428	20250422	111700	28823257	1872	1872	1872	1872	0
429	20250422	111600	28823257	1872	1872	1872	1872	0
430	20250422	111500	28823257	1872	1872	1872	1872	0
431	20250422	111400	28823257	1872	1872	1872	1872	299
432	20250422	111300	28263529	1873	1873	1873	1873	0
433	20250422	111200	28263529	1873	1873	1873	1873	0
434	20250422	111100	28263529	1873	1873	1873	1873	0
435	20250422	111000	28263529	1873	1873	1873	1873	0
436	20250422	110900	28263529	1873	1873	1873	1873	0
437	20250422	110800	28263529	1873	1873	1873	1873	0
438	20250422	110700	28263529	1873	1873	1873	1873	0
439	20250422	110600	28263529	1873	1873	1873	1873	0
440	20250422	110500	28263529	1873	1873	1873	1873	0
441	20250422	110400	28263529	1873	1873	1873	1873	0
442	20250422	110300	28263529	1873	1873	1873	1873	1
443	20250422	110200	28261656	1872	1872	1872	1872	0
444	20250422	110100	28261656	1872	1872	1872	1872	0
445	20250422	110000	28261656	1872	1872	1872	1872	0
446	20250422	105900	28261656	1872	1872	1872	1872	0
447	20250422	105800	28261656	1872	1872	1872	1872	0
448	20250422	105700	28261656	1872	1872	1872	1872	0
449	20250422	105600	28261656	1872	1872	1872	1872	0
450	20250422	105500	28261656	1872	1872	1872	1872	0
451	20250422	105400	28261656	1872	1872	1872	1872	0
452	20250422	105300	28261656	1872	1872	1872	1872	0
453	20250422	105200	28261656	1872	1872	1872	1872	0
454	20250422	105100	28261656	1872	1872	1872	1872	0
455	20250422	105000	28261656	1872	1872	1872	1872	0
456	20250422	104900	28261656	1872	1872	1872	1872	0
457	20250422	104800	28261656	1872	1872	1872	1872	0
458	20250422	104700	28261656	1872	1872	1872	1872	0
459	20250422	104600	28261656	1872	1872	1872	1872	100
460	20250422	104500	28074456	1873	1873	1873	1873	0
461	20250422	104400	28074456	1873	1873	1873	1873	0
462	20250422	104300	28074456	1873	1873	1873	1873	0
463	20250422	104200	28074456	1873	1873	1873	1873	0
464	20250422	104100	28074456	1873	1873	1873	1873	0
465	20250422	104000	28074456	1873	1873	1873	1873	0
466	20250422	103900	28074456	1873	1873	1873	1873	2
467	20250422	103800	28070710	1872	1872	1872	1872	50
468	20250422	103700	27977110	1873	1873	1873	1873	1
469	20250422	103600	27975237	1872	1872	1872	1872	546
470	20250422	103500	26953125	1872	1872	1872	1872	0
471	20250422	103400	26953125	1872	1872	1872	1872	214
472	20250422	103300	26552517	1873	1873	1873	1873	0
473	20250422	103200	26552517	1873	1873	1873	1873	0
474	20250422	103100	26552517	1873	1873	1873	1873	0
475	20250422	103000	26552517	1873	1873	1873	1873	1
476	20250422	102900	26550644	1873	1873	1873	1873	1
477	20250422	102800	26548771	1872	1872	1872	1872	109
478	20250422	102700	26344723	1871	1871	1871	1871	1157
479	20250422	102600	24179976	1871	1871	1871	1871	0
480	20250422	102500	24179976	1871	1868	1871	1868	24
481	20250422	102400	24135131	1868	1872	1872	1868	593
482	20250422	102300	23027403	1870	1868	1870	1868	1170
483	20250422	102200	20841841	1868	1868	1868	1868	0
484	20250422	102100	20841841	1868	1868	1868	1868	0
485	20250422	102000	20841841	1868	1868	1868	1868	0
486	20250422	101900	20841841	1868	1868	1868	1868	0
487	20250422	101800	20841841	1868	1868	1868	1868	0
488	20250422	101700	20841841	1868	1868	1868	1868	0
489	20250422	101600	20841841	1868	1868	1868	1868	0
490	20250422	101500	20841841	1868	1868	1868	1868	0
491	20250422	101400	20841841	1868	1868	1868	1868	10
492	20250422	101300	20823161	1868	1868	1868	1868	0
493	20250422	101200	20823161	1868	1868	1868	1868	0
494	20250422	101100	20823161	1868	1868	1868	1868	1
495	20250422	101000	20821293	1868	1868	1868	1868	30
496	20250422	100900	20765253	1868	1868	1868	1868	10
497	20250422	100800	20746573	1868	1868	1868	1868	27
498	20250422	100700	20696137	1868	1871	1871	1867	4093
499	20250422	100600	13048445	1872	1872	1872	1872	0
500	20250422	100500	13048445	1872	1872	1872	1872	0
501	20250422	100400	13048445	1872	1872	1872	1872	0
502	20250422	100300	13048445	1872	1872	1872	1872	0
503	20250422	100200	13048445	1872	1872	1872	1872	0
504	20250422	100100	13048445	1872	1872	1872	1872	0
505	20250422	100000	13048445	1872	1872	1872	1872	1
506	20250422	095900	13046573	1872	1872	1872	1872	34
507	20250422	095800	12982925	1873	1873	1873	1873	0
508	20250422	095700	12982925	1873	1873	1873	1873	0
509	20250422	095600	12982925	1873	1873	1873	1873	0
510	20250422	095500	12982925	1873	1873	1873	1873	0
511	20250422	095400	12982925	1873	1873	1873	1873	0
512	20250422	095300	12982925	1873	1873	1873	1873	0
513	20250422	095200	12982925	1873	1873	1873	1873	4
514	20250422	095100	12975433	1873	1873	1873	1873	0
515	20250422	095000	12975433	1873	1873	1873	1873	0
516	20250422	094900	12975433	1873	1873	1873	1873	0
517	20250422	094800	12975433	1873	1873	1873	1873	3
518	20250422	094700	12969814	1872	1872	1872	1872	2
519	20250422	094600	12966070	1873	1873	1873	1873	0
520	20250422	094500	12966070	1873	1873	1873	1873	0
521	20250422	094400	12966070	1873	1873	1873	1873	0
522	20250422	094300	12966070	1873	1873	1873	1873	0
523	20250422	094200	12966070	1873	1873	1873	1873	0
524	20250422	094100	12966070	1873	1873	1873	1873	0
525	20250422	094000	12966070	1873	1873	1873	1873	0
526	20250422	093900	12966070	1873	1873	1873	1873	0
527	20250422	093800	12966070	1873	1873	1873	1873	0
528	20250422	093700	12966070	1873	1873	1873	1873	0
529	20250422	093600	12966070	1873	1873	1873	1873	2
530	20250422	093500	12962324	1873	1873	1873	1873	0
531	20250422	093400	12962324	1873	1873	1873	1873	1
532	20250422	093300	12960451	1872	1872	1872	1872	0
533	20250422	093200	12960451	1872	1872	1872	1872	0
534	20250422	093100	12960451	1872	1872	1872	1872	0
535	20250422	093000	12960451	1872	1872	1872	1872	1
536	20250422	092900	12958579	1872	1872	1872	1872	0
537	20250422	092800	12958579	1872	1872	1872	1872	0
538	20250422	092700	12958579	1872	1872	1872	1872	0
539	20250422	092600	12958579	1872	1872	1872	1872	1
540	20250422	092500	12956707	1872	1872	1872	1872	200
541	20250422	092400	12582307	1873	1873	1873	1873	0
542	20250422	092300	12582307	1873	1873	1873	1873	0
543	20250422	092200	12582307	1873	1873	1873	1873	0
544	20250422	092100	12582307	1873	1873	1873	1873	100
545	20250422	092000	12395007	1873	1875	1875	1873	101
546	20250422	091900	12205832	1874	1874	1874	1874	100
547	20250422	091800	12018432	1875	1875	1875	1875	0
548	20250422	091700	12018432	1875	1875	1875	1875	0
549	20250422	091600	12018432	1875	1875	1875	1875	0
550	20250422	091500	12018432	1875	1875	1875	1875	0
551	20250422	091400	12018432	1875	1875	1875	1875	59
552	20250422	091300	11907807	1875	1866	1875	1866	4441
553	20250422	091200	3587078	1868	1868	1868	1868	0
554	20250422	091100	3587078	1868	1861	1868	1861	32
555	20250422	091000	3527512	1856	1856	1856	1856	0
556	20250422	090900	3527512	1856	1856	1856	1856	12
557	20250422	090800	3505240	1870	1857	1870	1857	250
558	20250422	090700	3040402	1851	1851	1851	1851	4
559	20250422	090600	3032998	1851	1851	1851	1851	998
560	20250422	090500	1185700	1857	1857	1857	1857	0
561	20250422	090400	1185700	1857	1857	1857	1857	0
562	20250422	090300	1185700	1857	1857	1857	1857	0
563	20250422	090200	1185700	1857	1858	1858	1857	612
564	20250422	090100	48616	1868	1868	1868	1868	2
565	20250422	090000	44880	1870	1870	1870	1870	24