KissMeData/002920/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182300	82871997	1841	1841	1841	1841	59
3	20250408	182200	82871997	1841	1841	1841	1841	0
4	20250408	182100	82871997	1841	1841	1841	1841	0
5	20250408	182000	82871997	1841	1841	1841	1841	0
6	20250408	181900	82871997	1841	1841	1841	1841	0
7	20250408	181800	82871997	1841	1841	1841	1841	0
8	20250408	181700	82871997	1841	1841	1841	1841	0
9	20250408	181600	82871997	1841	1841	1841	1841	0
10	20250408	181500	82871997	1841	1841	1841	1841	0
11	20250408	181400	82871997	1841	1841	1841	1841	0
12	20250408	181300	82871997	1841	1841	1841	1841	0
13	20250408	181200	82871997	1841	1841	1841	1841	0
14	20250408	181100	82871997	1841	1841	1841	1841	0
15	20250408	181000	82871997	1841	1841	1841	1841	0
16	20250408	180900	82871997	1841	1841	1841	1841	0
17	20250408	180800	82871997	1841	1841	1841	1841	0
18	20250408	180700	82871997	1841	1841	1841	1841	0
19	20250408	180600	82871997	1841	1841	1841	1841	0
20	20250408	180500	82871997	1841	1841	1841	1841	0
21	20250408	180400	82871997	1841	1841	1841	1841	0
22	20250408	180300	82871997	1841	1841	1841	1841	0
23	20250408	180200	82871997	1841	1841	1841	1841	0
24	20250408	180100	82871997	1841	1841	1841	1841	0
25	20250408	180000	82871997	1841	1841	1841	1841	0
26	20250408	175900	82871997	1841	1841	1841	1841	0
27	20250408	175800	82871997	1841	1841	1841	1841	0
28	20250408	175700	82871997	1841	1841	1841	1841	0
29	20250408	175600	82871997	1841	1841	1841	1841	0
30	20250408	175500	82871997	1841	1841	1841	1841	0
31	20250408	175400	82871997	1841	1841	1841	1841	0
32	20250408	175300	82871997	1841	1841	1841	1841	59
33	20250408	175200	82871997	1841	1841	1841	1841	0
34	20250408	175100	82871997	1841	1841	1841	1841	0
35	20250408	175000	82871997	1841	1841	1841	1841	0
36	20250408	174900	82871997	1841	1841	1841	1841	0
37	20250408	174800	82871997	1841	1841	1841	1841	0
38	20250408	174700	82871997	1841	1841	1841	1841	0
39	20250408	174600	82871997	1841	1841	1841	1841	0
40	20250408	174500	82871997	1841	1841	1841	1841	0
41	20250408	174400	82871997	1841	1841	1841	1841	0
42	20250408	174300	82871997	1841	1841	1841	1841	0
43	20250408	174200	82871997	1841	1841	1841	1841	0
44	20250408	174100	82871997	1841	1841	1841	1841	0
45	20250408	174000	82871997	1841	1841	1841	1841	0
46	20250408	173900	82871997	1841	1841	1841	1841	0
47	20250408	173800	82871997	1841	1841	1841	1841	0
48	20250408	173700	82871997	1841	1841	1841	1841	0
49	20250408	173600	82871997	1841	1841	1841	1841	0
50	20250408	173500	82871997	1841	1841	1841	1841	0
51	20250408	173400	82871997	1841	1841	1841	1841	0
52	20250408	173300	82871997	1841	1841	1841	1841	0
53	20250408	173200	82871997	1841	1841	1841	1841	0
54	20250408	173100	82871997	1841	1841	1841	1841	0
55	20250408	173000	82871997	1841	1841	1841	1841	0
56	20250408	172900	82871997	1841	1841	1841	1841	0
57	20250408	172800	82871997	1841	1841	1841	1841	0
58	20250408	172700	82871997	1841	1841	1841	1841	0
59	20250408	172600	82871997	1841	1841	1841	1841	0
60	20250408	172500	82871997	1841	1841	1841	1841	0
61	20250408	172400	82871997	1841	1841	1841	1841	0
62	20250408	172300	82871997	1841	1841	1841	1841	59
63	20250408	172200	82871997	1841	1841	1841	1841	0
64	20250408	172100	82871997	1841	1841	1841	1841	0
65	20250408	172000	82871997	1841	1841	1841	1841	0
66	20250408	171900	82871997	1841	1841	1841	1841	0
67	20250408	171800	82871997	1841	1841	1841	1841	0
68	20250408	171700	82871997	1841	1841	1841	1841	0
69	20250408	171600	82871997	1841	1841	1841	1841	0
70	20250408	171500	82871997	1841	1841	1841	1841	0
71	20250408	171400	82871997	1841	1841	1841	1841	0
72	20250408	171300	82871997	1841	1841	1841	1841	0
73	20250408	171200	82871997	1841	1841	1841	1841	0
74	20250408	171100	82871997	1841	1841	1841	1841	0
75	20250408	171000	82871997	1841	1841	1841	1841	0
76	20250408	170900	82871997	1841	1841	1841	1841	0
77	20250408	170800	82871997	1841	1841	1841	1841	0
78	20250408	170700	82871997	1841	1841	1841	1841	0
79	20250408	170600	82871997	1841	1841	1841	1841	0
80	20250408	170500	82871997	1841	1841	1841	1841	0
81	20250408	170400	82871997	1841	1841	1841	1841	0
82	20250408	170300	82871997	1841	1841	1841	1841	0
83	20250408	170200	82871997	1841	1841	1841	1841	0
84	20250408	170100	82871997	1841	1841	1841	1841	0
85	20250408	170000	82871997	1841	1841	1841	1841	0
86	20250408	165900	82871997	1841	1841	1841	1841	0
87	20250408	165800	82871997	1841	1841	1841	1841	0
88	20250408	165700	82871997	1841	1841	1841	1841	0
89	20250408	165600	82871997	1841	1841	1841	1841	0
90	20250408	165500	82871997	1841	1841	1841	1841	0
91	20250408	165400	82871997	1841	1841	1841	1841	0
92	20250408	165300	82871997	1841	1841	1841	1841	59
93	20250408	165200	82871997	1841	1841	1841	1841	0
94	20250408	165100	82871997	1841	1841	1841	1841	0
95	20250408	165000	82871997	1841	1841	1841	1841	0
96	20250408	164900	82871997	1841	1841	1841	1841	0
97	20250408	164800	82871997	1841	1841	1841	1841	0
98	20250408	164700	82871997	1841	1841	1841	1841	0
99	20250408	164600	82871997	1841	1841	1841	1841	0
100	20250408	164500	82871997	1841	1841	1841	1841	0
101	20250408	164400	82871997	1841	1841	1841	1841	0
102	20250408	164300	82871997	1841	1841	1841	1841	0
103	20250408	164200	82871997	1841	1841	1841	1841	0
104	20250408	164100	82871997	1841	1841	1841	1841	0
105	20250408	164000	82871997	1841	1841	1841	1841	0
106	20250408	163900	82871997	1841	1841	1841	1841	0
107	20250408	163800	82871997	1841	1841	1841	1841	0
108	20250408	163700	82871997	1841	1841	1841	1841	0
109	20250408	163600	82871997	1841	1841	1841	1841	0
110	20250408	163500	82871997	1841	1841	1841	1841	0
111	20250408	163400	82871997	1841	1841	1841	1841	0
112	20250408	163300	82871997	1841	1841	1841	1841	0
113	20250408	163200	82871997	1841	1841	1841	1841	0
114	20250408	163100	82871997	1841	1841	1841	1841	0
115	20250408	163000	82871997	1841	1841	1841	1841	0
116	20250408	162900	82871997	1841	1841	1841	1841	0
117	20250408	162800	82871997	1841	1841	1841	1841	0
118	20250408	162700	82871997	1841	1841	1841	1841	0
119	20250408	162600	82871997	1841	1841	1841	1841	0
120	20250408	162500	82871997	1841	1841	1841	1841	0
121	20250408	162400	82871997	1841	1841	1841	1841	0
122	20250408	162300	82871997	1841	1841	1841	1841	59
123	20250408	162200	82871997	1841	1841	1841	1841	0
124	20250408	162100	82871997	1841	1841	1841	1841	0
125	20250408	162000	82871997	1841	1841	1841	1841	0
126	20250408	161900	82871997	1841	1841	1841	1841	0
127	20250408	161800	82871997	1841	1841	1841	1841	0
128	20250408	161700	82871997	1841	1841	1841	1841	0
129	20250408	161600	82871997	1841	1841	1841	1841	0
130	20250408	161500	82871997	1841	1841	1841	1841	0
131	20250408	161400	82871997	1841	1841	1841	1841	0
132	20250408	161300	82871997	1841	1841	1841	1841	0
133	20250408	161200	82871997	1841	1841	1841	1841	0
134	20250408	161100	82871997	1841	1841	1841	1841	0
135	20250408	161000	82871997	1841	1841	1841	1841	0
136	20250408	160900	82871997	1841	1841	1841	1841	0
137	20250408	160800	82871997	1841	1841	1841	1841	0
138	20250408	160700	82871997	1841	1841	1841	1841	0
139	20250408	160600	82871997	1841	1841	1841	1841	0
140	20250408	160500	82871997	1841	1841	1841	1841	0
141	20250408	160400	82871997	1841	1841	1841	1841	0
142	20250408	160300	82871997	1841	1841	1841	1841	0
143	20250408	160200	82871997	1841	1841	1841	1841	0
144	20250408	160100	82871997	1841	1841	1841	1841	0
145	20250408	160000	82871997	1841	1841	1841	1841	0
146	20250408	155900	82871997	1841	1841	1841	1841	0
147	20250408	155800	82871997	1841	1841	1841	1841	0
148	20250408	155700	82871997	1841	1841	1841	1841	0
149	20250408	155600	82871997	1841	1841	1841	1841	0
150	20250408	155500	82871997	1841	1841	1841	1841	0
151	20250408	155400	82871997	1841	1841	1841	1841	0
152	20250408	155300	82871997	1841	1841	1841	1841	59
153	20250408	155200	82871997	1841	1841	1841	1841	0
154	20250408	155100	82871997	1841	1841	1841	1841	0
155	20250408	155000	82871997	1841	1841	1841	1841	0
156	20250408	154900	82871997	1841	1841	1841	1841	0
157	20250408	154800	82871997	1841	1841	1841	1841	0
158	20250408	154700	82871997	1841	1841	1841	1841	0
159	20250408	154600	82871997	1841	1841	1841	1841	0
160	20250408	154500	82871997	1841	1841	1841	1841	0
161	20250408	154400	82871997	1841	1841	1841	1841	0
162	20250408	154300	82871997	1841	1841	1841	1841	0
163	20250408	154200	82871997	1841	1841	1841	1841	0
164	20250408	154100	82871997	1841	1841	1841	1841	0
165	20250408	154000	82871997	1841	1841	1841	1841	0
166	20250408	153900	82871997	1841	1841	1841	1841	0
167	20250408	153800	82871997	1841	1841	1841	1841	0
168	20250408	153700	82871997	1841	1841	1841	1841	0
169	20250408	153600	82871997	1841	1841	1841	1841	0
170	20250408	153500	82871997	1841	1841	1841	1841	0
171	20250408	153400	82871997	1841	1841	1841	1841	0
172	20250408	153300	82871997	1841	1841	1841	1841	0
173	20250408	153200	82871997	1841	1841	1841	1841	0
174	20250408	153100	82871997	1841	1841	1841	1841	0
175	20250408	153000	82871997	1841	1841	1841	1841	59
176	20250408	152900	82763378	1840	1840	1840	1840	0
177	20250408	152800	82763378	1840	1840	1840	1840	0
178	20250408	152700	82763378	1840	1840	1840	1840	0
179	20250408	152600	82763378	1840	1840	1840	1840	0
180	20250408	152500	82763378	1840	1840	1840	1840	0
181	20250408	152400	82763378	1840	1840	1840	1840	0
182	20250408	152300	82763378	1840	1840	1840	1840	0
183	20250408	152200	82763378	1840	1840	1840	1840	0
184	20250408	152100	82763378	1840	1840	1840	1840	0
185	20250408	152000	82763378	1840	1840	1840	1840	0
186	20250408	151900	82763378	1840	1840	1840	1840	0
187	20250408	151800	82763378	1840	1840	1840	1840	0
188	20250408	151700	82763378	1840	1840	1840	1840	0
189	20250408	151600	82763378	1840	1840	1840	1840	0
190	20250408	151500	82763378	1840	1840	1840	1840	0
191	20250408	151400	82763378	1840	1840	1840	1840	1097
192	20250408	151300	80744898	1840	1840	1840	1840	0
193	20250408	151200	80744898	1840	1840	1840	1840	0
194	20250408	151100	80744898	1840	1840	1840	1840	0
195	20250408	151000	80744898	1840	1840	1840	1840	0
196	20250408	150900	80744898	1840	1840	1840	1840	0
197	20250408	150800	80744898	1840	1840	1840	1840	0
198	20250408	150700	80744898	1840	1840	1840	1840	0
199	20250408	150600	80744898	1840	1840	1840	1840	2
200	20250408	150500	80741218	1842	1842	1842	1842	0
201	20250408	150400	80741218	1842	1842	1842	1842	0
202	20250408	150300	80741218	1842	1842	1842	1842	0
203	20250408	150200	80741218	1842	1842	1842	1842	0
204	20250408	150100	80741218	1842	1842	1842	1842	0
205	20250408	150000	80741218	1842	1842	1842	1842	0
206	20250408	145900	80741218	1842	1842	1842	1842	0
207	20250408	145800	80741218	1842	1842	1842	1842	0
208	20250408	145700	80741218	1842	1842	1842	1842	0
209	20250408	145600	80741218	1842	1842	1842	1842	0
210	20250408	145500	80741218	1842	1842	1842	1842	0
211	20250408	145400	80741218	1842	1842	1842	1842	0
212	20250408	145300	80741218	1842	1842	1842	1842	17
213	20250408	145200	80709904	1842	1842	1842	1842	0
214	20250408	145100	80709904	1842	1842	1842	1842	0
215	20250408	145000	80709904	1842	1842	1842	1842	38
216	20250408	144900	80639908	1842	1842	1842	1842	50
217	20250408	144800	80547808	1841	1841	1841	1841	0
218	20250408	144700	80547808	1841	1841	1841	1841	0
219	20250408	144600	80547808	1841	1841	1841	1841	0
220	20250408	144500	80547808	1841	1841	1841	1841	0
221	20250408	144400	80547808	1841	1841	1841	1841	0
222	20250408	144300	80547808	1841	1841	1841	1841	0
223	20250408	144200	80547808	1841	1841	1841	1841	0
224	20250408	144100	80547808	1841	1841	1841	1841	0
225	20250408	144000	80547808	1841	1841	1841	1841	0
226	20250408	143900	80547808	1841	1841	1841	1841	0
227	20250408	143800	80547808	1841	1841	1841	1841	0
228	20250408	143700	80547808	1841	1841	1841	1841	0
229	20250408	143600	80547808	1841	1841	1841	1841	0
230	20250408	143500	80547808	1841	1841	1841	1841	0
231	20250408	143400	80547808	1841	1841	1841	1841	150
232	20250408	143300	80271658	1841	1841	1841	1841	38
233	20250408	143200	80201700	1840	1840	1840	1840	0
234	20250408	143100	80201700	1840	1840	1840	1840	0
235	20250408	143000	80201700	1840	1841	1841	1840	53
236	20250408	142900	80104129	1841	1841	1841	1841	0
237	20250408	142800	80104129	1841	1841	1841	1841	0
238	20250408	142700	80104129	1841	1841	1841	1841	0
239	20250408	142600	80104129	1841	1841	1841	1841	0
240	20250408	142500	80104129	1841	1841	1841	1841	0
241	20250408	142400	80104129	1841	1841	1841	1841	0
242	20250408	142300	80104129	1841	1841	1841	1841	0
243	20250408	142200	80104129	1841	1841	1841	1841	0
244	20250408	142100	80104129	1841	1841	1841	1841	0
245	20250408	142000	80104129	1841	1841	1841	1841	0
246	20250408	141900	80104129	1841	1841	1841	1841	0
247	20250408	141800	80104129	1841	1841	1841	1841	0
248	20250408	141700	80104129	1841	1841	1841	1841	0
249	20250408	141600	80104129	1841	1841	1841	1841	49
250	20250408	141500	80013920	1840	1840	1840	1840	0
251	20250408	141400	80013920	1840	1840	1840	1840	0
252	20250408	141300	80013920	1840	1840	1840	1840	0
253	20250408	141200	80013920	1840	1841	1841	1840	2
254	20250408	141100	80010239	1842	1842	1842	1842	0
255	20250408	141000	80010239	1842	1842	1842	1842	0
256	20250408	140900	80010239	1842	1842	1842	1842	0
257	20250408	140800	80010239	1842	1842	1842	1842	0
258	20250408	140700	80010239	1842	1843	1843	1842	3200
259	20250408	140600	74115837	1845	1845	1845	1845	0
260	20250408	140500	74115837	1845	1845	1845	1845	0
261	20250408	140400	74115837	1845	1845	1845	1845	1
262	20250408	140300	74113992	1843	1843	1843	1843	0
263	20250408	140200	74113992	1843	1843	1843	1843	0
264	20250408	140100	74113992	1843	1843	1843	1843	0
265	20250408	140000	74113992	1843	1843	1843	1843	0
266	20250408	135900	74113992	1843	1843	1843	1843	38
267	20250408	135800	74043958	1840	1840	1840	1840	0
268	20250408	135700	74043958	1840	1842	1842	1840	1108
269	20250408	135600	72005189	1843	1843	1843	1843	0
270	20250408	135500	72005189	1843	1843	1843	1843	0
271	20250408	135400	72005189	1843	1843	1843	1843	0
272	20250408	135300	72005189	1843	1843	1843	1843	0
273	20250408	135200	72005189	1843	1843	1843	1843	0
274	20250408	135100	72005189	1843	1843	1843	1843	0
275	20250408	135000	72005189	1843	1844	1844	1843	4
276	20250408	134900	71997816	1846	1846	1846	1846	0
277	20250408	134800	71997816	1846	1846	1846	1846	0
278	20250408	134700	71997816	1846	1846	1846	1846	0
279	20250408	134600	71997816	1846	1846	1846	1846	0
280	20250408	134500	71997816	1846	1846	1846	1846	0
281	20250408	134400	71997816	1846	1846	1846	1846	0
282	20250408	134300	71997816	1846	1846	1846	1846	0
283	20250408	134200	71997816	1846	1847	1847	1846	69
284	20250408	134100	71870404	1850	1850	1850	1850	0
285	20250408	134000	71870404	1850	1850	1850	1850	0
286	20250408	133900	71870404	1850	1850	1850	1850	0
287	20250408	133800	71870404	1850	1850	1850	1850	0
288	20250408	133700	71870404	1850	1850	1850	1850	0
289	20250408	133600	71870404	1850	1850	1850	1850	0
290	20250408	133500	71870404	1850	1850	1850	1850	1
291	20250408	133400	71868554	1852	1852	1852	1852	0
292	20250408	133300	71868554	1852	1852	1852	1852	0
293	20250408	133200	71868554	1852	1852	1852	1852	0
294	20250408	133100	71868554	1852	1852	1852	1852	0
295	20250408	133000	71868554	1852	1852	1852	1852	0
296	20250408	132900	71868554	1852	1852	1852	1852	0
297	20250408	132800	71868554	1852	1852	1852	1852	30
298	20250408	132700	71812994	1860	1858	1860	1855	3697
299	20250408	132600	64953393	1858	1854	1858	1854	846
300	20250408	132500	63384709	1858	1840	1858	1840	4014
301	20250408	132400	55992248	1839	1839	1839	1839	0
302	20250408	132300	55992248	1839	1839	1839	1839	0
303	20250408	132200	55992248	1839	1839	1839	1839	3
304	20250408	132100	55986731	1841	1841	1841	1841	0
305	20250408	132000	55986731	1841	1841	1841	1841	0
306	20250408	131900	55986731	1841	1841	1841	1841	0
307	20250408	131800	55986731	1841	1841	1841	1841	0
308	20250408	131700	55986731	1841	1841	1841	1841	33
309	20250408	131600	55925978	1838	1838	1838	1838	0
310	20250408	131500	55925978	1838	1838	1838	1838	0
311	20250408	131400	55925978	1838	1844	1844	1838	6031
312	20250408	131300	44825324	1846	1846	1846	1846	0
313	20250408	131200	44825324	1846	1846	1846	1846	100
314	20250408	131100	44640724	1846	1846	1846	1846	0
315	20250408	131000	44640724	1846	1846	1846	1846	0
316	20250408	130900	44640724	1846	1846	1846	1846	0
317	20250408	130800	44640724	1846	1849	1850	1846	817
318	20250408	130700	43129644	1846	1845	1846	1845	5253
319	20250408	130600	33436456	1845	1845	1845	1845	0
320	20250408	130500	33436456	1845	1845	1845	1845	0
321	20250408	130400	33436456	1845	1845	1845	1845	0
322	20250408	130300	33436456	1845	1845	1845	1845	0
323	20250408	130200	33436456	1845	1845	1845	1845	0
324	20250408	130100	33436456	1845	1845	1845	1845	0
325	20250408	130000	33436456	1845	1845	1845	1845	0
326	20250408	125900	33436456	1845	1845	1845	1845	0
327	20250408	125800	33436456	1845	1845	1845	1845	0
328	20250408	125700	33436456	1845	1845	1845	1845	34
329	20250408	125600	33373726	1845	1845	1845	1845	0
330	20250408	125500	33373726	1845	1845	1845	1845	0
331	20250408	125400	33373726	1845	1845	1845	1845	0
332	20250408	125300	33373726	1845	1845	1845	1845	0
333	20250408	125200	33373726	1845	1845	1845	1845	38
334	20250408	125100	33303616	1845	1845	1845	1845	0
335	20250408	125000	33303616	1845	1845	1845	1845	0
336	20250408	124900	33303616	1845	1845	1845	1845	0
337	20250408	124800	33303616	1845	1845	1845	1845	0
338	20250408	124700	33303616	1845	1845	1845	1845	0
339	20250408	124600	33303616	1845	1845	1845	1845	0
340	20250408	124500	33303616	1845	1845	1845	1845	0
341	20250408	124400	33303616	1845	1845	1845	1845	0
342	20250408	124300	33303616	1845	1845	1845	1845	0
343	20250408	124200	33303616	1845	1845	1845	1845	0
344	20250408	124100	33303616	1845	1845	1845	1845	0
345	20250408	124000	33303616	1845	1845	1845	1845	1
346	20250408	123900	33301771	1845	1845	1845	1845	0
347	20250408	123800	33301771	1845	1845	1845	1845	0
348	20250408	123700	33301771	1845	1845	1845	1845	0
349	20250408	123600	33301771	1845	1845	1845	1845	0
350	20250408	123500	33301771	1845	1845	1845	1845	38
351	20250408	123400	33231661	1844	1844	1844	1844	1
352	20250408	123300	33229817	1845	1845	1845	1845	0
353	20250408	123200	33229817	1845	1845	1845	1845	0
354	20250408	123100	33229817	1845	1845	1845	1845	0
355	20250408	123000	33229817	1845	1845	1845	1845	0
356	20250408	122900	33229817	1845	1845	1845	1845	0
357	20250408	122800	33229817	1845	1845	1845	1845	0
358	20250408	122700	33229817	1845	1845	1845	1845	0
359	20250408	122600	33229817	1845	1845	1845	1845	0
360	20250408	122500	33229817	1845	1845	1845	1845	0
361	20250408	122400	33229817	1845	1845	1845	1845	0
362	20250408	122300	33229817	1845	1845	1845	1845	0
363	20250408	122200	33229817	1845	1845	1845	1845	0
364	20250408	122100	33229817	1845	1845	1845	1845	0
365	20250408	122000	33229817	1845	1845	1845	1845	0
366	20250408	121900	33229817	1845	1845	1845	1845	0
367	20250408	121800	33229817	1845	1845	1845	1845	38
368	20250408	121700	33159707	1845	1845	1845	1845	0
369	20250408	121600	33159707	1845	1845	1845	1845	0
370	20250408	121500	33159707	1845	1845	1845	1845	0
371	20250408	121400	33159707	1845	1845	1845	1845	100
372	20250408	121300	32975207	1845	1845	1845	1845	1
373	20250408	121200	32973362	1845	1845	1845	1845	2
374	20250408	121100	32969672	1848	1848	1848	1848	0
375	20250408	121000	32969672	1848	1848	1848	1848	0
376	20250408	120900	32969672	1848	1848	1848	1848	0
377	20250408	120800	32969672	1848	1848	1848	1848	0
378	20250408	120700	32969672	1848	1848	1848	1848	0
379	20250408	120600	32969672	1848	1848	1848	1848	0
380	20250408	120500	32969672	1848	1848	1848	1848	0
381	20250408	120400	32969672	1848	1848	1848	1848	0
382	20250408	120300	32969672	1848	1848	1848	1848	0
383	20250408	120200	32969672	1848	1848	1848	1848	9
384	20250408	120100	32953040	1847	1848	1848	1846	54
385	20250408	120000	32853275	1848	1851	1851	1848	1020
386	20250408	115900	30965315	1853	1853	1853	1853	0
387	20250408	115800	30965315	1853	1853	1853	1853	0
388	20250408	115700	30965315	1853	1853	1853	1853	0
389	20250408	115600	30965315	1853	1853	1853	1853	0
390	20250408	115500	30965315	1853	1853	1853	1853	0
391	20250408	115400	30965315	1853	1853	1853	1853	0
392	20250408	115300	30965315	1853	1853	1853	1853	1
393	20250408	115200	30963462	1850	1852	1852	1850	3204
394	20250408	115100	25036056	1854	1854	1855	1854	110
395	20250408	115000	24832115	1854	1854	1854	1854	140
396	20250408	114900	24572555	1855	1858	1858	1855	7500
397	20250408	114800	10655810	1858	1858	1858	1858	0
398	20250408	114700	10655810	1858	1858	1858	1858	0
399	20250408	114600	10655810	1858	1858	1858	1858	141
400	20250408	114500	10393832	1858	1858	1858	1858	0
401	20250408	114400	10393832	1858	1857	1858	1857	38
402	20250408	114300	10323247	1857	1857	1857	1857	0
403	20250408	114200	10323247	1857	1857	1857	1857	0
404	20250408	114100	10323247	1857	1856	1857	1856	671
405	20250408	114000	9077651	1856	1856	1856	1856	0
406	20250408	113900	9077651	1856	1856	1856	1856	0
407	20250408	113800	9077651	1856	1856	1856	1856	0
408	20250408	113700	9077651	1856	1856	1856	1856	0
409	20250408	113600	9077651	1856	1856	1856	1856	0
410	20250408	113500	9077651	1856	1856	1856	1856	0
411	20250408	113400	9077651	1856	1856	1856	1856	0
412	20250408	113300	9077651	1856	1856	1856	1856	1
413	20250408	113200	9075795	1856	1856	1856	1856	0
414	20250408	113100	9075795	1856	1856	1856	1856	0
415	20250408	113000	9075795	1856	1856	1856	1856	0
416	20250408	112900	9075795	1856	1856	1856	1856	2
417	20250408	112800	9072083	1856	1856	1856	1856	2
418	20250408	112700	9068371	1856	1856	1856	1856	38
419	20250408	112600	8997843	1856	1856	1856	1856	0
420	20250408	112500	8997843	1856	1856	1856	1856	0
421	20250408	112400	8997843	1856	1856	1856	1856	0
422	20250408	112300	8997843	1856	1856	1856	1856	0
423	20250408	112200	8997843	1856	1856	1856	1856	0
424	20250408	112100	8997843	1856	1856	1856	1856	0
425	20250408	112000	8997843	1856	1856	1856	1856	0
426	20250408	111900	8997843	1856	1856	1856	1856	1
427	20250408	111800	8995987	1856	1856	1856	1856	0
428	20250408	111700	8995987	1856	1856	1856	1856	0
429	20250408	111600	8995987	1856	1856	1856	1856	0
430	20250408	111500	8995987	1856	1856	1856	1856	0
431	20250408	111400	8995987	1856	1856	1856	1856	0
432	20250408	111300	8995987	1856	1856	1856	1856	0
433	20250408	111200	8995987	1856	1856	1856	1856	0
434	20250408	111100	8995987	1856	1856	1856	1856	0
435	20250408	111000	8995987	1856	1855	1856	1855	38
436	20250408	110900	8925462	1855	1855	1855	1855	0
437	20250408	110800	8925462	1855	1855	1855	1855	0
438	20250408	110700	8925462	1855	1855	1855	1855	0
439	20250408	110600	8925462	1855	1855	1855	1855	0
440	20250408	110500	8925462	1855	1855	1855	1855	0
441	20250408	110400	8925462	1855	1855	1855	1855	17
442	20250408	110300	8893927	1854	1854	1854	1854	0
443	20250408	110200	8893927	1854	1854	1854	1854	0
444	20250408	110100	8893927	1854	1854	1854	1854	0
445	20250408	110000	8893927	1854	1854	1854	1854	149
446	20250408	105900	8617681	1855	1846	1855	1846	2280
447	20250408	105800	4392175	1852	1852	1852	1852	0
448	20250408	105700	4392175	1852	1852	1852	1852	0
449	20250408	105600	4392175	1852	1852	1852	1852	0
450	20250408	105500	4392175	1852	1852	1852	1852	0
451	20250408	105400	4392175	1852	1852	1852	1852	0
452	20250408	105300	4392175	1852	1841	1852	1841	39
453	20250408	105200	4320028	1840	1840	1840	1840	0
454	20250408	105100	4320028	1840	1840	1840	1840	0
455	20250408	105000	4320028	1840	1840	1840	1840	0
456	20250408	104900	4320028	1840	1840	1840	1840	0
457	20250408	104800	4320028	1840	1840	1840	1840	0
458	20250408	104700	4320028	1840	1840	1840	1840	0
459	20250408	104600	4320028	1840	1840	1840	1840	0
460	20250408	104500	4320028	1840	1840	1840	1840	0
461	20250408	104400	4320028	1840	1840	1840	1840	0
462	20250408	104300	4320028	1840	1840	1840	1840	0
463	20250408	104200	4320028	1840	1840	1840	1840	0
464	20250408	104100	4320028	1840	1840	1840	1840	0
465	20250408	104000	4320028	1840	1840	1840	1840	0
466	20250408	103900	4320028	1840	1840	1840	1840	0
467	20250408	103800	4320028	1840	1840	1840	1840	0
468	20250408	103700	4320028	1840	1840	1840	1840	30
469	20250408	103600	4264828	1840	1840	1840	1840	39
470	20250408	103500	4193068	1838	1838	1838	1838	0
471	20250408	103400	4193068	1838	1838	1838	1838	1
472	20250408	103300	4191230	1838	1838	1838	1838	0
473	20250408	103200	4191230	1838	1838	1838	1838	0
474	20250408	103100	4191230	1838	1838	1838	1838	0
475	20250408	103000	4191230	1838	1838	1838	1838	170
476	20250408	102900	3878770	1838	1838	1838	1838	104
477	20250408	102800	3687618	1838	1839	1840	1838	195
478	20250408	102700	3329155	1838	1838	1840	1838	187
479	20250408	102600	2985442	1838	1839	1839	1838	174
480	20250408	102500	2665625	1840	1840	1840	1840	0
481	20250408	102400	2665625	1840	1840	1840	1840	1
482	20250408	102300	2663785	1840	1839	1840	1838	176
483	20250408	102200	2340291	1840	1840	1840	1840	204
484	20250408	102100	1964931	1840	1840	1840	1840	0
485	20250408	102000	1964931	1840	1838	1840	1838	432
486	20250408	101900	1170857	1838	1838	1838	1838	40
487	20250408	101800	1097337	1838	1838	1838	1838	0
488	20250408	101700	1097337	1838	1838	1838	1838	0
489	20250408	101600	1097337	1838	1838	1838	1838	0
490	20250408	101500	1097337	1838	1838	1838	1838	1
491	20250408	101400	1095499	1838	1838	1838	1838	0
492	20250408	101300	1095499	1838	1838	1838	1838	0
493	20250408	101200	1095499	1838	1838	1838	1838	0
494	20250408	101100	1095499	1838	1838	1838	1838	0
495	20250408	101000	1095499	1838	1838	1838	1838	206
496	20250408	100900	716871	1838	1838	1838	1838	0
497	20250408	100800	716871	1838	1838	1838	1838	2
498	20250408	100700	713195	1838	1838	1838	1838	0
499	20250408	100600	713195	1838	1838	1838	1838	0
500	20250408	100500	713195	1838	1838	1838	1838	0
501	20250408	100400	713195	1838	1838	1838	1838	0
502	20250408	100300	713195	1838	1838	1838	1838	0
503	20250408	100200	713195	1838	1838	1838	1838	51
504	20250408	100100	619457	1838	1838	1838	1838	0
505	20250408	100000	619457	1838	1838	1838	1838	20
506	20250408	095900	582697	1838	1838	1838	1838	0
507	20250408	095800	582697	1838	1838	1838	1838	0
508	20250408	095700	582697	1838	1838	1838	1838	1
509	20250408	095600	580859	1838	1838	1838	1838	0
510	20250408	095500	580859	1838	1838	1838	1838	0
511	20250408	095400	580859	1838	1838	1838	1838	0
512	20250408	095300	580859	1838	1838	1838	1838	0
513	20250408	095200	580859	1838	1838	1838	1838	0
514	20250408	095100	580859	1838	1838	1838	1838	0
515	20250408	095000	580859	1838	1838	1838	1838	0
516	20250408	094900	580859	1838	1838	1838	1838	0
517	20250408	094800	580859	1838	1838	1838	1838	0
518	20250408	094700	580859	1838	1838	1838	1838	0
519	20250408	094600	580859	1838	1838	1838	1838	0
520	20250408	094500	580859	1838	1838	1838	1838	40
521	20250408	094400	507339	1838	1837	1838	1837	52
522	20250408	094300	411813	1837	1837	1837	1837	0
523	20250408	094200	411813	1837	1837	1837	1837	0
524	20250408	094100	411813	1837	1837	1837	1837	0
525	20250408	094000	411813	1837	1837	1837	1837	0
526	20250408	093900	411813	1837	1837	1837	1837	0
527	20250408	093800	411813	1837	1837	1837	1837	0
528	20250408	093700	411813	1837	1837	1837	1837	0
529	20250408	093600	411813	1837	1838	1838	1837	5
530	20250408	093500	402626	1838	1838	1838	1838	0
531	20250408	093400	402626	1838	1838	1838	1838	1
532	20250408	093300	400788	1838	1838	1838	1838	0
533	20250408	093200	400788	1838	1838	1838	1838	0
534	20250408	093100	400788	1838	1838	1838	1838	0
535	20250408	093000	400788	1838	1838	1838	1838	1
536	20250408	092900	398950	1838	1838	1838	1838	0
537	20250408	092800	398950	1838	1838	1838	1838	0
538	20250408	092700	398950	1838	1838	1838	1838	0
539	20250408	092600	398950	1838	1838	1838	1838	0
540	20250408	092500	398950	1838	1838	1838	1838	3
541	20250408	092400	393436	1838	1838	1838	1838	0
542	20250408	092300	393436	1838	1838	1838	1838	0
543	20250408	092200	393436	1838	1838	1838	1838	0
544	20250408	092100	393436	1838	1838	1838	1838	148
545	20250408	092000	121412	1838	1838	1838	1838	0
546	20250408	091900	121412	1838	1838	1838	1838	0
547	20250408	091800	121412	1838	1838	1838	1838	0
548	20250408	091700	121412	1838	1838	1838	1838	0
549	20250408	091600	121412	1838	1838	1838	1838	0
550	20250408	091500	121412	1838	1838	1838	1838	0
551	20250408	091400	121412	1838	1838	1838	1838	0
552	20250408	091300	121412	1838	1838	1838	1838	0
553	20250408	091200	121412	1838	1838	1838	1838	14
554	20250408	091100	95680	1840	1840	1840	1840	0
555	20250408	091000	95680	1840	1840	1840	1840	0
556	20250408	090900	95680	1840	1840	1840	1840	0
557	20250408	090800	95680	1840	1840	1840	1840	1
558	20250408	090700	93840	1840	1840	1840	1840	0
559	20250408	090600	93840	1840	1840	1840	1840	0
560	20250408	090500	93840	1840	1840	1840	1840	0
561	20250408	090400	93840	1840	1840	1840	1840	0
562	20250408	090300	93840	1840	1840	1840	1840	25
563	20250408	090200	47840	1840	1840	1840	1840	0
564	20250408	090100	47840	1840	1840	1840	1840	0
565	20250408	090000	47840	1840	1840	1840	1840	26