KissMeData/007280/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	183300	140720498	1874	1874	1874	1874	537
3	20250429	183200	140720498	1874	1874	1874	1874	0
4	20250429	183100	140720498	1874	1874	1874	1874	0
5	20250429	183000	140720498	1874	1874	1874	1874	0
6	20250429	182900	140720498	1874	1874	1874	1874	0
7	20250429	182800	140720498	1874	1874	1874	1874	0
8	20250429	182700	140720498	1874	1874	1874	1874	0
9	20250429	182600	140720498	1874	1874	1874	1874	0
10	20250429	182500	140720498	1874	1874	1874	1874	0
11	20250429	182400	140720498	1874	1874	1874	1874	0
12	20250429	182300	140720498	1874	1874	1874	1874	0
13	20250429	182200	140720498	1874	1874	1874	1874	0
14	20250429	182100	140720498	1874	1874	1874	1874	0
15	20250429	182000	140720498	1874	1874	1874	1874	0
16	20250429	181900	140720498	1874	1874	1874	1874	0
17	20250429	181800	140720498	1874	1874	1874	1874	0
18	20250429	181700	140720498	1874	1874	1874	1874	0
19	20250429	181600	140720498	1874	1874	1874	1874	0
20	20250429	181500	140720498	1874	1874	1874	1874	0
21	20250429	181400	140720498	1874	1874	1874	1874	0
22	20250429	181300	140720498	1874	1874	1874	1874	0
23	20250429	181200	140720498	1874	1874	1874	1874	0
24	20250429	181100	140720498	1874	1874	1874	1874	0
25	20250429	181000	140720498	1874	1874	1874	1874	0
26	20250429	180900	140720498	1874	1874	1874	1874	0
27	20250429	180800	140720498	1874	1874	1874	1874	0
28	20250429	180700	140720498	1874	1874	1874	1874	0
29	20250429	180600	140720498	1874	1874	1874	1874	0
30	20250429	180500	140720498	1874	1874	1874	1874	0
31	20250429	180400	140720498	1874	1874	1874	1874	0
32	20250429	180300	140720498	1874	1874	1874	1874	537
33	20250429	180200	140720498	1874	1874	1874	1874	0
34	20250429	180100	140720498	1874	1874	1874	1874	0
35	20250429	180000	140720498	1874	1874	1874	1874	0
36	20250429	175900	140720498	1874	1874	1874	1874	0
37	20250429	175800	140720498	1874	1874	1874	1874	0
38	20250429	175700	140720498	1874	1874	1874	1874	0
39	20250429	175600	140720498	1874	1874	1874	1874	0
40	20250429	175500	140720498	1874	1874	1874	1874	0
41	20250429	175400	140720498	1874	1874	1874	1874	0
42	20250429	175300	140720498	1874	1874	1874	1874	0
43	20250429	175200	140720498	1874	1874	1874	1874	0
44	20250429	175100	140720498	1874	1874	1874	1874	0
45	20250429	175000	140720498	1874	1874	1874	1874	0
46	20250429	174900	140720498	1874	1874	1874	1874	0
47	20250429	174800	140720498	1874	1874	1874	1874	0
48	20250429	174700	140720498	1874	1874	1874	1874	0
49	20250429	174600	140720498	1874	1874	1874	1874	0
50	20250429	174500	140720498	1874	1874	1874	1874	0
51	20250429	174400	140720498	1874	1874	1874	1874	0
52	20250429	174300	140720498	1874	1874	1874	1874	0
53	20250429	174200	140720498	1874	1874	1874	1874	0
54	20250429	174100	140720498	1874	1874	1874	1874	0
55	20250429	174000	140720498	1874	1874	1874	1874	0
56	20250429	173900	140720498	1874	1874	1874	1874	0
57	20250429	173800	140720498	1874	1874	1874	1874	0
58	20250429	173700	140720498	1874	1874	1874	1874	0
59	20250429	173600	140720498	1874	1874	1874	1874	0
60	20250429	173500	140720498	1874	1874	1874	1874	0
61	20250429	173400	140720498	1874	1874	1874	1874	0
62	20250429	173300	140720498	1874	1874	1874	1874	537
63	20250429	173200	140720498	1874	1874	1874	1874	0
64	20250429	173100	140720498	1874	1874	1874	1874	0
65	20250429	173000	140720498	1874	1874	1874	1874	0
66	20250429	172900	140720498	1874	1874	1874	1874	0
67	20250429	172800	140720498	1874	1874	1874	1874	0
68	20250429	172700	140720498	1874	1874	1874	1874	0
69	20250429	172600	140720498	1874	1874	1874	1874	0
70	20250429	172500	140720498	1874	1874	1874	1874	0
71	20250429	172400	140720498	1874	1874	1874	1874	0
72	20250429	172300	140720498	1874	1874	1874	1874	0
73	20250429	172200	140720498	1874	1874	1874	1874	0
74	20250429	172100	140720498	1874	1874	1874	1874	0
75	20250429	172000	140720498	1874	1874	1874	1874	0
76	20250429	171900	140720498	1874	1874	1874	1874	0
77	20250429	171800	140720498	1874	1874	1874	1874	0
78	20250429	171700	140720498	1874	1874	1874	1874	0
79	20250429	171600	140720498	1874	1874	1874	1874	0
80	20250429	171500	140720498	1874	1874	1874	1874	0
81	20250429	171400	140720498	1874	1874	1874	1874	0
82	20250429	171300	140720498	1874	1874	1874	1874	0
83	20250429	171200	140720498	1874	1874	1874	1874	0
84	20250429	171100	140720498	1874	1874	1874	1874	0
85	20250429	171000	140720498	1874	1874	1874	1874	0
86	20250429	170900	140720498	1874	1874	1874	1874	0
87	20250429	170800	140720498	1874	1874	1874	1874	0
88	20250429	170700	140720498	1874	1874	1874	1874	0
89	20250429	170600	140720498	1874	1874	1874	1874	0
90	20250429	170500	140720498	1874	1874	1874	1874	0
91	20250429	170400	140720498	1874	1874	1874	1874	0
92	20250429	170300	140720498	1874	1874	1874	1874	537
93	20250429	170200	140720498	1874	1874	1874	1874	0
94	20250429	170100	140720498	1874	1874	1874	1874	0
95	20250429	170000	140720498	1874	1874	1874	1874	0
96	20250429	165900	140720498	1874	1874	1874	1874	0
97	20250429	165800	140720498	1874	1874	1874	1874	0
98	20250429	165700	140720498	1874	1874	1874	1874	0
99	20250429	165600	140720498	1874	1874	1874	1874	0
100	20250429	165500	140720498	1874	1874	1874	1874	0
101	20250429	165400	140720498	1874	1874	1874	1874	0
102	20250429	165300	140720498	1874	1874	1874	1874	0
103	20250429	165200	140720498	1874	1874	1874	1874	0
104	20250429	165100	140720498	1874	1874	1874	1874	0
105	20250429	165000	140720498	1874	1874	1874	1874	0
106	20250429	164900	140720498	1874	1874	1874	1874	0
107	20250429	164800	140720498	1874	1874	1874	1874	0
108	20250429	164700	140720498	1874	1874	1874	1874	0
109	20250429	164600	140720498	1874	1874	1874	1874	0
110	20250429	164500	140720498	1874	1874	1874	1874	0
111	20250429	164400	140720498	1874	1874	1874	1874	0
112	20250429	164300	140720498	1874	1874	1874	1874	0
113	20250429	164200	140720498	1874	1874	1874	1874	0
114	20250429	164100	140720498	1874	1874	1874	1874	0
115	20250429	164000	140720498	1874	1874	1874	1874	0
116	20250429	163900	140720498	1874	1874	1874	1874	0
117	20250429	163800	140720498	1874	1874	1874	1874	0
118	20250429	163700	140720498	1874	1874	1874	1874	0
119	20250429	163600	140720498	1874	1874	1874	1874	0
120	20250429	163500	140720498	1874	1874	1874	1874	0
121	20250429	163400	140720498	1874	1874	1874	1874	0
122	20250429	163300	140720498	1874	1874	1874	1874	537
123	20250429	163200	140720498	1874	1874	1874	1874	0
124	20250429	163100	140720498	1874	1874	1874	1874	0
125	20250429	163000	140720498	1874	1874	1874	1874	0
126	20250429	162900	140720498	1874	1874	1874	1874	0
127	20250429	162800	140720498	1874	1874	1874	1874	0
128	20250429	162700	140720498	1874	1874	1874	1874	0
129	20250429	162600	140720498	1874	1874	1874	1874	0
130	20250429	162500	140720498	1874	1874	1874	1874	0
131	20250429	162400	140720498	1874	1874	1874	1874	0
132	20250429	162300	140720498	1874	1874	1874	1874	0
133	20250429	162200	140720498	1874	1874	1874	1874	0
134	20250429	162100	140720498	1874	1874	1874	1874	0
135	20250429	162000	140720498	1874	1874	1874	1874	0
136	20250429	161900	140720498	1874	1874	1874	1874	0
137	20250429	161800	140720498	1874	1874	1874	1874	0
138	20250429	161700	140720498	1874	1874	1874	1874	0
139	20250429	161600	140720498	1874	1874	1874	1874	0
140	20250429	161500	140720498	1874	1874	1874	1874	0
141	20250429	161400	140720498	1874	1874	1874	1874	0
142	20250429	161300	140720498	1874	1874	1874	1874	0
143	20250429	161200	140720498	1874	1874	1874	1874	0
144	20250429	161100	140720498	1874	1874	1874	1874	0
145	20250429	161000	140720498	1874	1874	1874	1874	0
146	20250429	160900	140720498	1874	1874	1874	1874	0
147	20250429	160800	140720498	1874	1874	1874	1874	0
148	20250429	160700	140720498	1874	1874	1874	1874	0
149	20250429	160600	140720498	1874	1874	1874	1874	0
150	20250429	160500	140720498	1874	1874	1874	1874	0
151	20250429	160400	140720498	1874	1874	1874	1874	0
152	20250429	160300	140720498	1874	1874	1874	1874	537
153	20250429	160200	140720498	1874	1874	1874	1874	0
154	20250429	160100	140720498	1874	1874	1874	1874	0
155	20250429	160000	140720498	1874	1874	1874	1874	0
156	20250429	155900	140720498	1874	1874	1874	1874	0
157	20250429	155800	140720498	1874	1874	1874	1874	0
158	20250429	155700	140720498	1874	1874	1874	1874	0
159	20250429	155600	140720498	1874	1874	1874	1874	0
160	20250429	155500	140720498	1874	1874	1874	1874	0
161	20250429	155400	140720498	1874	1874	1874	1874	0
162	20250429	155300	140720498	1874	1874	1874	1874	0
163	20250429	155200	140720498	1874	1874	1874	1874	0
164	20250429	155100	140720498	1874	1874	1874	1874	0
165	20250429	155000	140720498	1874	1874	1874	1874	0
166	20250429	154900	140720498	1874	1874	1874	1874	0
167	20250429	154800	140720498	1874	1874	1874	1874	0
168	20250429	154700	140720498	1874	1874	1874	1874	0
169	20250429	154600	140720498	1874	1874	1874	1874	0
170	20250429	154500	140720498	1874	1874	1874	1874	0
171	20250429	154400	140720498	1874	1874	1874	1874	0
172	20250429	154300	140720498	1874	1874	1874	1874	0
173	20250429	154200	140720498	1874	1874	1874	1874	0
174	20250429	154100	140720498	1874	1874	1874	1874	0
175	20250429	154000	140720498	1874	1874	1874	1874	0
176	20250429	153900	140720498	1874	1874	1874	1874	0
177	20250429	153800	140720498	1874	1874	1874	1874	0
178	20250429	153700	140720498	1874	1874	1874	1874	0
179	20250429	153600	140720498	1874	1874	1874	1874	0
180	20250429	153500	140720498	1874	1874	1874	1874	0
181	20250429	153400	140720498	1874	1874	1874	1874	0
182	20250429	153300	140720498	1874	1874	1874	1874	537
183	20250429	153200	140720498	1874	1874	1874	1874	0
184	20250429	153100	140720498	1874	1874	1874	1874	0
185	20250429	153000	140720498	1874	1874	1874	1874	537
186	20250429	152900	139714160	1878	1878	1878	1878	0
187	20250429	152800	139714160	1878	1878	1878	1878	0
188	20250429	152700	139714160	1878	1878	1878	1878	0
189	20250429	152600	139714160	1878	1878	1878	1878	0
190	20250429	152500	139714160	1878	1878	1878	1878	0
191	20250429	152400	139714160	1878	1878	1878	1878	0
192	20250429	152300	139714160	1878	1878	1878	1878	0
193	20250429	152200	139714160	1878	1878	1878	1878	0
194	20250429	152100	139714160	1878	1878	1878	1878	0
195	20250429	152000	139714160	1878	1878	1878	1878	0
196	20250429	151900	139714160	1878	1878	1878	1878	0
197	20250429	151800	139714160	1878	1878	1878	1878	0
198	20250429	151700	139714160	1878	1878	1878	1878	0
199	20250429	151600	139714160	1878	1878	1878	1878	0
200	20250429	151500	139714160	1878	1878	1878	1878	0
201	20250429	151400	139714160	1878	1878	1878	1878	0
202	20250429	151300	139714160	1878	1878	1878	1878	0
203	20250429	151200	139714160	1878	1878	1878	1878	0
204	20250429	151100	139714160	1878	1878	1878	1878	547
205	20250429	151000	138686894	1880	1880	1880	1880	0
206	20250429	150900	138686894	1880	1880	1880	1880	0
207	20250429	150800	138686894	1880	1880	1880	1880	0
208	20250429	150700	138686894	1880	1880	1880	1880	0
209	20250429	150600	138686894	1880	1880	1880	1880	0
210	20250429	150500	138686894	1880	1880	1880	1880	0
211	20250429	150400	138686894	1880	1880	1880	1880	0
212	20250429	150300	138686894	1880	1880	1880	1880	36
213	20250429	150200	138619214	1880	1880	1880	1880	0
214	20250429	150100	138619214	1880	1880	1880	1880	0
215	20250429	150000	138619214	1880	1880	1880	1880	0
216	20250429	145900	138619214	1880	1880	1880	1880	0
217	20250429	145800	138619214	1880	1880	1880	1880	0
218	20250429	145700	138619214	1880	1879	1880	1879	593
219	20250429	145600	137504599	1878	1878	1878	1878	2167
220	20250429	145500	133434973	1878	1878	1878	1878	0
221	20250429	145400	133434973	1878	1878	1878	1878	0
222	20250429	145300	133434973	1878	1878	1878	1878	0
223	20250429	145200	133434973	1878	1878	1878	1878	0
224	20250429	145100	133434973	1878	1878	1878	1878	0
225	20250429	145000	133434973	1878	1878	1878	1878	0
226	20250429	144900	133434973	1878	1878	1878	1878	0
227	20250429	144800	133434973	1878	1878	1878	1878	276
228	20250429	144700	132916645	1878	1878	1878	1878	0
229	20250429	144600	132916645	1878	1878	1878	1878	0
230	20250429	144500	132916645	1878	1878	1878	1878	1000
231	20250429	144400	131038645	1877	1877	1877	1877	0
232	20250429	144300	131038645	1877	1877	1877	1877	0
233	20250429	144200	131038645	1877	1877	1877	1877	0
234	20250429	144100	131038645	1877	1877	1877	1877	0
235	20250429	144000	131038645	1877	1877	1877	1877	0
236	20250429	143900	131038645	1877	1877	1877	1877	0
237	20250429	143800	131038645	1877	1877	1877	1877	0
238	20250429	143700	131038645	1877	1877	1877	1877	391
239	20250429	143600	130304738	1876	1876	1876	1876	19700
240	20250429	143500	93347538	1877	1877	1877	1877	0
241	20250429	143400	93347538	1877	1877	1877	1877	0
242	20250429	143300	93347538	1877	1877	1877	1877	0
243	20250429	143200	93347538	1877	1882	1882	1876	806
244	20250429	143100	91834371	1892	1892	1892	1892	0
245	20250429	143000	91834371	1892	1892	1892	1892	0
246	20250429	142900	91834371	1892	1892	1892	1892	0
247	20250429	142800	91834371	1892	1892	1892	1892	0
248	20250429	142700	91834371	1892	1892	1892	1892	0
249	20250429	142600	91834371	1892	1892	1892	1892	0
250	20250429	142500	91834371	1892	1892	1892	1892	0
251	20250429	142400	91834371	1892	1892	1892	1892	111
252	20250429	142300	91624359	1893	1893	1893	1893	0
253	20250429	142200	91624359	1893	1893	1893	1893	0
254	20250429	142100	91624359	1893	1893	1893	1893	0
255	20250429	142000	91624359	1893	1893	1893	1893	0
256	20250429	141900	91624359	1893	1893	1893	1893	0
257	20250429	141800	91624359	1893	1893	1893	1893	0
258	20250429	141700	91624359	1893	1893	1893	1893	0
259	20250429	141600	91624359	1893	1893	1893	1893	0
260	20250429	141500	91624359	1893	1893	1893	1893	0
261	20250429	141400	91624359	1893	1893	1893	1893	0
262	20250429	141300	91624359	1893	1893	1893	1893	0
263	20250429	141200	91624359	1893	1893	1893	1893	0
264	20250429	141100	91624359	1893	1893	1893	1893	228
265	20250429	141000	91192755	1889	1888	1889	1888	1337
266	20250429	140900	88667307	1888	1885	1888	1885	968
267	20250429	140800	86840833	1885	1885	1885	1885	45
268	20250429	140700	86756008	1885	1885	1885	1885	778
269	20250429	140600	85289478	1877	1877	1877	1877	0
270	20250429	140500	85289478	1877	1877	1877	1877	0
271	20250429	140400	85289478	1877	1877	1877	1877	896
272	20250429	140300	83607686	1882	1882	1882	1882	0
273	20250429	140200	83607686	1882	1882	1882	1882	0
274	20250429	140100	83607686	1882	1882	1882	1882	0
275	20250429	140000	83607686	1882	1882	1882	1882	0
276	20250429	135900	83607686	1882	1882	1882	1882	0
277	20250429	135800	83607686	1882	1882	1882	1882	0
278	20250429	135700	83607686	1882	1882	1882	1882	0
279	20250429	135600	83607686	1882	1882	1882	1882	0
280	20250429	135500	83607686	1882	1882	1882	1882	0
281	20250429	135400	83607686	1882	1882	1882	1882	0
282	20250429	135300	83607686	1882	1882	1882	1882	0
283	20250429	135200	83607686	1882	1882	1882	1882	100
284	20250429	135100	83419486	1882	1882	1882	1882	0
285	20250429	135000	83419486	1882	1882	1882	1882	0
286	20250429	134900	83419486	1882	1882	1882	1882	0
287	20250429	134800	83419486	1882	1882	1882	1882	0
288	20250429	134700	83419486	1882	1882	1882	1882	0
289	20250429	134600	83419486	1882	1881	1882	1881	7493
290	20250429	134500	69318794	1881	1881	1881	1881	0
291	20250429	134400	69318794	1881	1881	1881	1881	0
292	20250429	134300	69318794	1881	1881	1881	1881	26
293	20250429	134200	69269888	1881	1881	1881	1881	0
294	20250429	134100	69269888	1881	1881	1881	1881	0
295	20250429	134000	69269888	1881	1881	1881	1881	0
296	20250429	133900	69269888	1881	1881	1881	1881	0
297	20250429	133800	69269888	1881	1881	1881	1881	0
298	20250429	133700	69269888	1881	1881	1881	1881	0
299	20250429	133600	69269888	1881	1881	1881	1881	0
300	20250429	133500	69269888	1881	1881	1881	1881	0
301	20250429	133400	69269888	1881	1881	1881	1881	0
302	20250429	133300	69269888	1881	1881	1881	1881	0
303	20250429	133200	69269888	1881	1881	1881	1881	0
304	20250429	133100	69269888	1881	1881	1881	1881	0
305	20250429	133000	69269888	1881	1881	1881	1881	0
306	20250429	132900	69269888	1881	1881	1881	1881	0
307	20250429	132800	69269888	1881	1881	1881	1881	0
308	20250429	132700	69269888	1881	1881	1881	1881	0
309	20250429	132600	69269888	1881	1881	1881	1881	0
310	20250429	132500	69269888	1881	1881	1881	1881	0
311	20250429	132400	69269888	1881	1881	1881	1881	0
312	20250429	132300	69269888	1881	1881	1881	1881	0
313	20250429	132200	69269888	1881	1881	1881	1881	0
314	20250429	132100	69269888	1881	1881	1881	1881	5
315	20250429	132000	69260483	1881	1881	1881	1881	16
316	20250429	131900	69230387	1882	1882	1882	1882	0
317	20250429	131800	69230387	1882	1882	1882	1882	0
318	20250429	131700	69230387	1882	1882	1882	1882	0
319	20250429	131600	69230387	1882	1882	1882	1882	0
320	20250429	131500	69230387	1882	1882	1882	1882	0
321	20250429	131400	69230387	1882	1882	1882	1882	0
322	20250429	131300	69230387	1882	1882	1882	1882	0
323	20250429	131200	69230387	1882	1882	1882	1882	0
324	20250429	131100	69230387	1882	1882	1882	1882	0
325	20250429	131000	69230387	1882	1882	1882	1882	0
326	20250429	130900	69230387	1882	1882	1882	1882	0
327	20250429	130800	69230387	1882	1882	1882	1882	0
328	20250429	130700	69230387	1882	1882	1882	1882	0
329	20250429	130600	69230387	1882	1882	1882	1882	0
330	20250429	130500	69230387	1882	1882	1882	1882	0
331	20250429	130400	69230387	1882	1882	1882	1882	0
332	20250429	130300	69230387	1882	1882	1882	1882	0
333	20250429	130200	69230387	1882	1882	1882	1882	10
334	20250429	130100	69211567	1877	1877	1877	1877	0
335	20250429	130000	69211567	1877	1877	1877	1877	0
336	20250429	125900	69211567	1877	1877	1877	1877	0
337	20250429	125800	69211567	1877	1877	1877	1877	0
338	20250429	125700	69211567	1877	1877	1877	1877	43
339	20250429	125600	69130856	1877	1877	1877	1877	0
340	20250429	125500	69130856	1877	1877	1877	1877	0
341	20250429	125400	69130856	1877	1877	1877	1877	256
342	20250429	125300	68650344	1877	1877	1877	1877	0
343	20250429	125200	68650344	1877	1877	1877	1877	0
344	20250429	125100	68650344	1877	1877	1877	1877	0
345	20250429	125000	68650344	1877	1877	1877	1877	0
346	20250429	124900	68650344	1877	1877	1877	1877	268
347	20250429	124800	68147308	1877	1877	1877	1877	0
348	20250429	124700	68147308	1877	1877	1877	1877	218
349	20250429	124600	67738122	1877	1877	1877	1877	50
350	20250429	124500	67644272	1877	1877	1877	1877	0
351	20250429	124400	67644272	1877	1877	1877	1877	0
352	20250429	124300	67644272	1877	1877	1877	1877	0
353	20250429	124200	67644272	1877	1877	1877	1877	0
354	20250429	124100	67644272	1877	1877	1877	1877	0
355	20250429	124000	67644272	1877	1877	1877	1877	0
356	20250429	123900	67644272	1877	1877	1877	1877	0
357	20250429	123800	67644272	1877	1877	1877	1877	0
358	20250429	123700	67644272	1877	1877	1877	1877	0
359	20250429	123600	67644272	1877	1877	1877	1877	0
360	20250429	123500	67644272	1877	1877	1877	1877	0
361	20250429	123400	67644272	1877	1877	1877	1877	0
362	20250429	123300	67644272	1877	1877	1877	1877	0
363	20250429	123200	67644272	1877	1877	1877	1877	0
364	20250429	123100	67644272	1877	1877	1877	1877	0
365	20250429	123000	67644272	1877	1877	1877	1877	0
366	20250429	122900	67644272	1877	1877	1877	1877	0
367	20250429	122800	67644272	1877	1877	1877	1877	0
368	20250429	122700	67644272	1877	1877	1877	1877	0
369	20250429	122600	67644272	1877	1877	1877	1877	0
370	20250429	122500	67644272	1877	1877	1877	1877	0
371	20250429	122400	67644272	1877	1877	1877	1877	235
372	20250429	122300	67203177	1877	1877	1877	1877	482
373	20250429	122200	66298463	1882	1882	1882	1882	0
374	20250429	122100	66298463	1882	1882	1882	1882	1
375	20250429	122000	66296581	1877	1877	1877	1877	485
376	20250429	121900	65386236	1877	1877	1877	1877	479
377	20250429	121800	64487153	1877	1877	1877	1877	6
378	20250429	121700	64475891	1877	1877	1877	1877	485
379	20250429	121600	63565546	1877	1877	1877	1877	364
380	20250429	121500	62882318	1877	1877	1877	1877	0
381	20250429	121400	62882318	1877	1877	1877	1877	0
382	20250429	121300	62882318	1877	1877	1877	1877	0
383	20250429	121200	62882318	1877	1877	1877	1876	1401
384	20250429	121100	60252642	1877	1877	1877	1877	0
385	20250429	121000	60252642	1877	1877	1877	1877	16
386	20250429	120900	60222610	1877	1877	1877	1877	0
387	20250429	120800	60222610	1877	1880	1880	1877	87
388	20250429	120700	60059305	1884	1884	1884	1884	0
389	20250429	120600	60059305	1884	1884	1884	1884	0
390	20250429	120500	60059305	1884	1884	1884	1884	0
391	20250429	120400	60059305	1884	1884	1884	1884	0
392	20250429	120300	60059305	1884	1884	1884	1884	0
393	20250429	120200	60059305	1884	1884	1884	1884	0
394	20250429	120100	60059305	1884	1884	1884	1884	1
395	20250429	120000	60057421	1880	1880	1880	1880	18
396	20250429	115900	60023581	1884	1884	1884	1884	0
397	20250429	115800	60023581	1884	1884	1884	1884	0
398	20250429	115700	60023581	1884	1884	1884	1884	0
399	20250429	115600	60023581	1884	1884	1884	1884	0
400	20250429	115500	60023581	1884	1884	1884	1884	0
401	20250429	115400	60023581	1884	1884	1884	1884	0
402	20250429	115300	60023581	1884	1884	1884	1884	0
403	20250429	115200	60023581	1884	1884	1884	1884	0
404	20250429	115100	60023581	1884	1884	1884	1884	0
405	20250429	115000	60023581	1884	1884	1884	1884	0
406	20250429	114900	60023581	1884	1884	1884	1884	0
407	20250429	114800	60023581	1884	1884	1884	1884	0
408	20250429	114700	60023581	1884	1884	1884	1884	0
409	20250429	114600	60023581	1884	1884	1884	1884	0
410	20250429	114500	60023581	1884	1884	1884	1884	0
411	20250429	114400	60023581	1884	1884	1884	1884	0
412	20250429	114300	60023581	1884	1884	1884	1884	0
413	20250429	114200	60023581	1884	1884	1884	1884	0
414	20250429	114100	60023581	1884	1884	1884	1884	0
415	20250429	114000	60023581	1884	1884	1884	1884	0
416	20250429	113900	60023581	1884	1884	1884	1884	0
417	20250429	113800	60023581	1884	1883	1884	1883	1000
418	20250429	113700	58139600	1884	1884	1884	1884	0
419	20250429	113600	58139600	1884	1884	1884	1884	0
420	20250429	113500	58139600	1884	1884	1884	1884	0
421	20250429	113400	58139600	1884	1884	1884	1884	0
422	20250429	113300	58139600	1884	1884	1884	1884	0
423	20250429	113200	58139600	1884	1884	1884	1884	0
424	20250429	113100	58139600	1884	1884	1884	1884	0
425	20250429	113000	58139600	1884	1884	1884	1884	0
426	20250429	112900	58139600	1884	1884	1884	1884	0
427	20250429	112800	58139600	1884	1884	1884	1884	0
428	20250429	112700	58139600	1884	1884	1884	1884	0
429	20250429	112600	58139600	1884	1884	1884	1884	0
430	20250429	112500	58139600	1884	1884	1884	1884	0
431	20250429	112400	58139600	1884	1884	1884	1884	0
432	20250429	112300	58139600	1884	1884	1884	1884	0
433	20250429	112200	58139600	1884	1884	1884	1884	0
434	20250429	112100	58139600	1884	1884	1884	1884	0
435	20250429	112000	58139600	1884	1884	1884	1884	0
436	20250429	111900	58139600	1884	1884	1884	1884	0
437	20250429	111800	58139600	1884	1884	1884	1884	0
438	20250429	111700	58139600	1884	1884	1884	1884	0
439	20250429	111600	58139600	1884	1884	1884	1884	0
440	20250429	111500	58139600	1884	1884	1884	1884	0
441	20250429	111400	58139600	1884	1884	1884	1884	0
442	20250429	111300	58139600	1884	1884	1884	1884	0
443	20250429	111200	58139600	1884	1884	1884	1884	0
444	20250429	111100	58139600	1884	1884	1884	1884	0
445	20250429	111000	58139600	1884	1884	1884	1884	0
446	20250429	110900	58139600	1884	1884	1884	1884	0
447	20250429	110800	58139600	1884	1884	1884	1884	0
448	20250429	110700	58139600	1884	1884	1884	1884	0
449	20250429	110600	58139600	1884	1884	1884	1884	130
450	20250429	110500	57894680	1884	1884	1884	1884	0
451	20250429	110400	57894680	1884	1884	1884	1884	50
452	20250429	110300	57800480	1885	1885	1885	1885	0
453	20250429	110200	57800480	1885	1885	1885	1885	0
454	20250429	110100	57800480	1885	1885	1885	1885	0
455	20250429	110000	57800480	1885	1885	1885	1885	0
456	20250429	105900	57800480	1885	1885	1885	1885	0
457	20250429	105800	57800480	1885	1885	1885	1885	0
458	20250429	105700	57800480	1885	1885	1885	1885	0
459	20250429	105600	57800480	1885	1885	1885	1885	0
460	20250429	105500	57800480	1885	1885	1885	1885	0
461	20250429	105400	57800480	1885	1885	1885	1885	0
462	20250429	105300	57800480	1885	1885	1885	1885	0
463	20250429	105200	57800480	1885	1885	1885	1885	0
464	20250429	105100	57800480	1885	1885	1885	1885	0
465	20250429	105000	57800480	1885	1885	1885	1885	0
466	20250429	104900	57800480	1885	1885	1885	1885	0
467	20250429	104800	57800480	1885	1887	1887	1885	12
468	20250429	104700	57777840	1887	1887	1887	1887	0
469	20250429	104600	57777840	1887	1887	1887	1887	0
470	20250429	104500	57777840	1887	1887	1887	1887	0
471	20250429	104400	57777840	1887	1887	1887	1887	0
472	20250429	104300	57777840	1887	1887	1887	1887	0
473	20250429	104200	57777840	1887	1887	1887	1887	0
474	20250429	104100	57777840	1887	1887	1887	1887	1
475	20250429	104000	57775953	1877	1877	1877	1877	1
476	20250429	103900	57774076	1883	1883	1883	1883	0
477	20250429	103800	57774076	1883	1883	1883	1883	0
478	20250429	103700	57774076	1883	1883	1883	1883	0
479	20250429	103600	57774076	1883	1883	1883	1883	0
480	20250429	103500	57774076	1883	1883	1883	1883	14
481	20250429	103400	57747714	1883	1883	1883	1883	0
482	20250429	103300	57747714	1883	1883	1883	1883	510
483	20250429	103200	56787384	1883	1883	1883	1883	0
484	20250429	103100	56787384	1883	1883	1883	1883	0
485	20250429	103000	56787384	1883	1883	1883	1883	0
486	20250429	102900	56787384	1883	1883	1883	1883	0
487	20250429	102800	56787384	1883	1883	1883	1883	400
488	20250429	102700	56034184	1883	1883	1883	1883	0
489	20250429	102600	56034184	1883	1883	1883	1883	0
490	20250429	102500	56034184	1883	1883	1883	1883	0
491	20250429	102400	56034184	1883	1883	1883	1883	200
492	20250429	102300	55657584	1883	1883	1883	1883	0
493	20250429	102200	55657584	1883	1883	1883	1883	0
494	20250429	102100	55657584	1883	1883	1883	1883	0
495	20250429	102000	55657584	1883	1883	1883	1883	0
496	20250429	101900	55657584	1883	1883	1883	1883	0
497	20250429	101800	55657584	1883	1883	1883	1883	510
498	20250429	101700	54697254	1874	1872	1874	1872	1001
499	20250429	101600	52822380	1872	1872	1872	1872	0
500	20250429	101500	52822380	1872	1872	1872	1872	0
501	20250429	101400	52822380	1872	1872	1872	1872	0
502	20250429	101300	52822380	1872	1872	1872	1872	5
503	20250429	101200	52813020	1869	1869	1869	1869	0
504	20250429	101100	52813020	1869	1869	1869	1869	0
505	20250429	101000	52813020	1869	1869	1869	1869	0
506	20250429	100900	52813020	1869	1869	1869	1869	0
507	20250429	100800	52813020	1869	1868	1869	1868	1166
508	20250429	100700	50633792	1869	1870	1870	1869	262
509	20250429	100600	50144104	1871	1871	1871	1871	0
510	20250429	100500	50144104	1871	1871	1871	1871	0
511	20250429	100400	50144104	1871	1871	1871	1871	10
512	20250429	100300	50125394	1874	1874	1874	1874	0
513	20250429	100200	50125394	1874	1874	1874	1874	0
514	20250429	100100	50125394	1874	1874	1874	1874	0
515	20250429	100000	50125394	1874	1874	1874	1874	0
516	20250429	095900	50125394	1874	1874	1874	1874	0
517	20250429	095800	50125394	1874	1874	1874	1874	0
518	20250429	095700	50125394	1874	1874	1874	1874	0
519	20250429	095600	50125394	1874	1874	1874	1874	0
520	20250429	095500	50125394	1874	1874	1874	1874	0
521	20250429	095400	50125394	1874	1874	1874	1874	0
522	20250429	095300	50125394	1874	1874	1874	1874	0
523	20250429	095200	50125394	1874	1874	1874	1874	0
524	20250429	095100	50125394	1874	1874	1874	1874	0
525	20250429	095000	50125394	1874	1874	1874	1874	0
526	20250429	094900	50125394	1874	1874	1874	1874	0
527	20250429	094800	50125394	1874	1874	1874	1874	0
528	20250429	094700	50125394	1874	1874	1874	1874	10
529	20250429	094600	50106654	1875	1875	1875	1875	0
530	20250429	094500	50106654	1875	1875	1875	1875	0
531	20250429	094400	50106654	1875	1875	1875	1875	1
532	20250429	094300	50104779	1860	1860	1860	1860	0
533	20250429	094200	50104779	1860	1860	1860	1860	0
534	20250429	094100	50104779	1860	1873	1873	1860	10
535	20250429	094000	50086147	1879	1879	1879	1879	0
536	20250429	093900	50086147	1879	1879	1879	1879	0
537	20250429	093800	50086147	1879	1879	1879	1879	1
538	20250429	093700	50084268	1879	1879	1879	1879	1
539	20250429	093600	50082389	1879	1879	1879	1879	1
540	20250429	093500	50080510	1879	1879	1879	1879	0
541	20250429	093400	50080510	1879	1879	1879	1879	0
542	20250429	093300	50080510	1879	1879	1879	1879	0
543	20250429	093200	50080510	1879	1879	1879	1879	2
544	20250429	093100	50076752	1860	1860	1860	1860	60
545	20250429	093000	49965152	1860	1860	1860	1860	0
546	20250429	092900	49965152	1860	1860	1860	1860	1
547	20250429	092800	49963292	1860	1860	1860	1860	0
548	20250429	092700	49963292	1860	1860	1860	1860	0
549	20250429	092600	49963292	1860	1860	1860	1860	276
550	20250429	092500	49449932	1879	1879	1879	1879	0
551	20250429	092400	49449932	1879	1879	1879	1879	1
552	20250429	092300	49448053	1860	1860	1860	1860	0
553	20250429	092200	49448053	1860	1860	1860	1860	0
554	20250429	092100	49448053	1860	1860	1860	1860	48
555	20250429	092000	49358773	1884	1884	1884	1884	0
556	20250429	091900	49358773	1884	1884	1884	1884	0
557	20250429	091800	49358773	1884	1884	1884	1884	9
558	20250429	091700	49341817	1881	1881	1881	1881	16
559	20250429	091600	49311721	1859	1857	1859	1857	22
560	20250429	091500	49270865	1851	1851	1851	1851	739
561	20250429	091400	47902976	1810	1885	1885	1808	4123
562	20250429	091300	40265258	1891	1891	1891	1891	0
563	20250429	091200	40265258	1891	1891	1891	1891	1
564	20250429	091100	40263367	1880	1890	1890	1880	20269
565	20250429	091000	2075928	1893	1893	1893	1893	20
566	20250429	090900	2038068	1893	1893	1893	1893	0
567	20250429	090800	2038068	1893	1893	1893	1890	575
568	20250429	090700	949618	1893	1895	1895	1893	76
569	20250429	090600	805730	1898	1898	1898	1898	0
570	20250429	090500	805730	1898	1898	1898	1898	0
571	20250429	090400	805730	1898	1898	1898	1898	0
572	20250429	090300	805730	1898	1898	1898	1898	203
573	20250429	090200	420436	1898	1894	1898	1893	88
574	20250429	090100	253661	1894	1893	1894	1893	109
575	20250429	090000	47225	1889	1889	1889	1889	25