KissMeData/007280/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	183300	89989530	1867	1867	1867	1867	665
3	20250423	183200	89989530	1867	1867	1867	1867	0
4	20250423	183100	89989530	1867	1867	1867	1867	0
5	20250423	183000	89989530	1867	1867	1867	1867	0
6	20250423	182900	89989530	1867	1867	1867	1867	0
7	20250423	182800	89989530	1867	1867	1867	1867	0
8	20250423	182700	89989530	1867	1867	1867	1867	0
9	20250423	182600	89989530	1867	1867	1867	1867	0
10	20250423	182500	89989530	1867	1867	1867	1867	0
11	20250423	182400	89989530	1867	1867	1867	1867	0
12	20250423	182300	89989530	1867	1867	1867	1867	0
13	20250423	182200	89989530	1867	1867	1867	1867	0
14	20250423	182100	89989530	1867	1867	1867	1867	0
15	20250423	182000	89989530	1867	1867	1867	1867	0
16	20250423	181900	89989530	1867	1867	1867	1867	0
17	20250423	181800	89989530	1867	1867	1867	1867	0
18	20250423	181700	89989530	1867	1867	1867	1867	0
19	20250423	181600	89989530	1867	1867	1867	1867	0
20	20250423	181500	89989530	1867	1867	1867	1867	0
21	20250423	181400	89989530	1867	1867	1867	1867	0
22	20250423	181300	89989530	1867	1867	1867	1867	0
23	20250423	181200	89989530	1867	1867	1867	1867	0
24	20250423	181100	89989530	1867	1867	1867	1867	0
25	20250423	181000	89989530	1867	1867	1867	1867	0
26	20250423	180900	89989530	1867	1867	1867	1867	0
27	20250423	180800	89989530	1867	1867	1867	1867	0
28	20250423	180700	89989530	1867	1867	1867	1867	0
29	20250423	180600	89989530	1867	1867	1867	1867	0
30	20250423	180500	89989530	1867	1867	1867	1867	0
31	20250423	180400	89989530	1867	1867	1867	1867	0
32	20250423	180300	89989530	1867	1867	1867	1867	665
33	20250423	180200	89989530	1867	1867	1867	1867	0
34	20250423	180100	89989530	1867	1867	1867	1867	0
35	20250423	180000	89989530	1867	1867	1867	1867	0
36	20250423	175900	89989530	1867	1867	1867	1867	0
37	20250423	175800	89989530	1867	1867	1867	1867	0
38	20250423	175700	89989530	1867	1867	1867	1867	0
39	20250423	175600	89989530	1867	1867	1867	1867	0
40	20250423	175500	89989530	1867	1867	1867	1867	0
41	20250423	175400	89989530	1867	1867	1867	1867	0
42	20250423	175300	89989530	1867	1867	1867	1867	0
43	20250423	175200	89989530	1867	1867	1867	1867	0
44	20250423	175100	89989530	1867	1867	1867	1867	0
45	20250423	175000	89989530	1867	1867	1867	1867	0
46	20250423	174900	89989530	1867	1867	1867	1867	0
47	20250423	174800	89989530	1867	1867	1867	1867	0
48	20250423	174700	89989530	1867	1867	1867	1867	0
49	20250423	174600	89989530	1867	1867	1867	1867	0
50	20250423	174500	89989530	1867	1867	1867	1867	0
51	20250423	174400	89989530	1867	1867	1867	1867	0
52	20250423	174300	89989530	1867	1867	1867	1867	0
53	20250423	174200	89989530	1867	1867	1867	1867	0
54	20250423	174100	89989530	1867	1867	1867	1867	0
55	20250423	174000	89989530	1867	1867	1867	1867	0
56	20250423	173900	89989530	1867	1867	1867	1867	0
57	20250423	173800	89989530	1867	1867	1867	1867	0
58	20250423	173700	89989530	1867	1867	1867	1867	0
59	20250423	173600	89989530	1867	1867	1867	1867	0
60	20250423	173500	89989530	1867	1867	1867	1867	0
61	20250423	173400	89989530	1867	1867	1867	1867	0
62	20250423	173300	89989530	1867	1867	1867	1867	665
63	20250423	173200	89989530	1867	1867	1867	1867	0
64	20250423	173100	89989530	1867	1867	1867	1867	0
65	20250423	173000	89989530	1867	1867	1867	1867	0
66	20250423	172900	89989530	1867	1867	1867	1867	0
67	20250423	172800	89989530	1867	1867	1867	1867	0
68	20250423	172700	89989530	1867	1867	1867	1867	0
69	20250423	172600	89989530	1867	1867	1867	1867	0
70	20250423	172500	89989530	1867	1867	1867	1867	0
71	20250423	172400	89989530	1867	1867	1867	1867	0
72	20250423	172300	89989530	1867	1867	1867	1867	0
73	20250423	172200	89989530	1867	1867	1867	1867	0
74	20250423	172100	89989530	1867	1867	1867	1867	0
75	20250423	172000	89989530	1867	1867	1867	1867	0
76	20250423	171900	89989530	1867	1867	1867	1867	0
77	20250423	171800	89989530	1867	1867	1867	1867	0
78	20250423	171700	89989530	1867	1867	1867	1867	0
79	20250423	171600	89989530	1867	1867	1867	1867	0
80	20250423	171500	89989530	1867	1867	1867	1867	0
81	20250423	171400	89989530	1867	1867	1867	1867	0
82	20250423	171300	89989530	1867	1867	1867	1867	0
83	20250423	171200	89989530	1867	1867	1867	1867	0
84	20250423	171100	89989530	1867	1867	1867	1867	0
85	20250423	171000	89989530	1867	1867	1867	1867	0
86	20250423	170900	89989530	1867	1867	1867	1867	0
87	20250423	170800	89989530	1867	1867	1867	1867	0
88	20250423	170700	89989530	1867	1867	1867	1867	0
89	20250423	170600	89989530	1867	1867	1867	1867	0
90	20250423	170500	89989530	1867	1867	1867	1867	0
91	20250423	170400	89989530	1867	1867	1867	1867	0
92	20250423	170300	89989530	1867	1867	1867	1867	665
93	20250423	170200	89989530	1867	1867	1867	1867	0
94	20250423	170100	89989530	1867	1867	1867	1867	0
95	20250423	170000	89989530	1867	1867	1867	1867	0
96	20250423	165900	89989530	1867	1867	1867	1867	0
97	20250423	165800	89989530	1867	1867	1867	1867	0
98	20250423	165700	89989530	1867	1867	1867	1867	0
99	20250423	165600	89989530	1867	1867	1867	1867	0
100	20250423	165500	89989530	1867	1867	1867	1867	0
101	20250423	165400	89989530	1867	1867	1867	1867	0
102	20250423	165300	89989530	1867	1867	1867	1867	0
103	20250423	165200	89989530	1867	1867	1867	1867	0
104	20250423	165100	89989530	1867	1867	1867	1867	0
105	20250423	165000	89989530	1867	1867	1867	1867	0
106	20250423	164900	89989530	1867	1867	1867	1867	0
107	20250423	164800	89989530	1867	1867	1867	1867	0
108	20250423	164700	89989530	1867	1867	1867	1867	0
109	20250423	164600	89989530	1867	1867	1867	1867	0
110	20250423	164500	89989530	1867	1867	1867	1867	0
111	20250423	164400	89989530	1867	1867	1867	1867	0
112	20250423	164300	89989530	1867	1867	1867	1867	0
113	20250423	164200	89989530	1867	1867	1867	1867	0
114	20250423	164100	89989530	1867	1867	1867	1867	0
115	20250423	164000	89989530	1867	1867	1867	1867	0
116	20250423	163900	89989530	1867	1867	1867	1867	0
117	20250423	163800	89989530	1867	1867	1867	1867	0
118	20250423	163700	89989530	1867	1867	1867	1867	0
119	20250423	163600	89989530	1867	1867	1867	1867	0
120	20250423	163500	89989530	1867	1867	1867	1867	0
121	20250423	163400	89989530	1867	1867	1867	1867	0
122	20250423	163300	89989530	1867	1867	1867	1867	665
123	20250423	163200	89989530	1867	1867	1867	1867	0
124	20250423	163100	89989530	1867	1867	1867	1867	0
125	20250423	163000	89989530	1867	1867	1867	1867	0
126	20250423	162900	89989530	1867	1867	1867	1867	0
127	20250423	162800	89989530	1867	1867	1867	1867	0
128	20250423	162700	89989530	1867	1867	1867	1867	0
129	20250423	162600	89989530	1867	1867	1867	1867	0
130	20250423	162500	89989530	1867	1867	1867	1867	0
131	20250423	162400	89989530	1867	1867	1867	1867	0
132	20250423	162300	89989530	1867	1867	1867	1867	0
133	20250423	162200	89989530	1867	1867	1867	1867	0
134	20250423	162100	89989530	1867	1867	1867	1867	0
135	20250423	162000	89989530	1867	1867	1867	1867	0
136	20250423	161900	89989530	1867	1867	1867	1867	0
137	20250423	161800	89989530	1867	1867	1867	1867	0
138	20250423	161700	89989530	1867	1867	1867	1867	0
139	20250423	161600	89989530	1867	1867	1867	1867	0
140	20250423	161500	89989530	1867	1867	1867	1867	0
141	20250423	161400	89989530	1867	1867	1867	1867	0
142	20250423	161300	89989530	1867	1867	1867	1867	0
143	20250423	161200	89989530	1867	1867	1867	1867	0
144	20250423	161100	89989530	1867	1867	1867	1867	0
145	20250423	161000	89989530	1867	1867	1867	1867	0
146	20250423	160900	89989530	1867	1867	1867	1867	0
147	20250423	160800	89989530	1867	1867	1867	1867	0
148	20250423	160700	89989530	1867	1867	1867	1867	0
149	20250423	160600	89989530	1867	1867	1867	1867	0
150	20250423	160500	89989530	1867	1867	1867	1867	0
151	20250423	160400	89989530	1867	1867	1867	1867	0
152	20250423	160300	89989530	1867	1867	1867	1867	665
153	20250423	160200	89989530	1867	1867	1867	1867	0
154	20250423	160100	89989530	1867	1867	1867	1867	0
155	20250423	160000	89989530	1867	1867	1867	1867	0
156	20250423	155900	89989530	1867	1867	1867	1867	0
157	20250423	155800	89989530	1867	1867	1867	1867	0
158	20250423	155700	89989530	1867	1867	1867	1867	0
159	20250423	155600	89989530	1867	1867	1867	1867	0
160	20250423	155500	89989530	1867	1867	1867	1867	0
161	20250423	155400	89989530	1867	1867	1867	1867	0
162	20250423	155300	89989530	1867	1867	1867	1867	0
163	20250423	155200	89989530	1867	1867	1867	1867	0
164	20250423	155100	89989530	1867	1867	1867	1867	0
165	20250423	155000	89989530	1867	1867	1867	1867	0
166	20250423	154900	89989530	1867	1867	1867	1867	0
167	20250423	154800	89989530	1867	1867	1867	1867	0
168	20250423	154700	89989530	1867	1867	1867	1867	0
169	20250423	154600	89989530	1867	1867	1867	1867	0
170	20250423	154500	89989530	1867	1867	1867	1867	0
171	20250423	154400	89989530	1867	1867	1867	1867	0
172	20250423	154300	89989530	1867	1867	1867	1867	0
173	20250423	154200	89989530	1867	1867	1867	1867	0
174	20250423	154100	89989530	1867	1867	1867	1867	0
175	20250423	154000	89989530	1867	1867	1867	1867	0
176	20250423	153900	89989530	1867	1867	1867	1867	0
177	20250423	153800	89989530	1867	1867	1867	1867	0
178	20250423	153700	89989530	1867	1867	1867	1867	0
179	20250423	153600	89989530	1867	1867	1867	1867	0
180	20250423	153500	89989530	1867	1867	1867	1867	0
181	20250423	153400	89989530	1867	1867	1867	1867	0
182	20250423	153300	89989530	1867	1867	1867	1867	665
183	20250423	153200	89989530	1867	1867	1867	1867	0
184	20250423	153100	89989530	1867	1867	1867	1867	0
185	20250423	153000	89989530	1867	1867	1867	1867	665
186	20250423	152900	88747975	1874	1874	1874	1874	0
187	20250423	152800	88747975	1874	1874	1874	1874	0
188	20250423	152700	88747975	1874	1874	1874	1874	0
189	20250423	152600	88747975	1874	1874	1874	1874	0
190	20250423	152500	88747975	1874	1874	1874	1874	0
191	20250423	152400	88747975	1874	1874	1874	1874	0
192	20250423	152300	88747975	1874	1874	1874	1874	0
193	20250423	152200	88747975	1874	1874	1874	1874	0
194	20250423	152100	88747975	1874	1874	1874	1874	0
195	20250423	152000	88747975	1874	1874	1874	1874	0
196	20250423	151900	88747975	1874	1874	1874	1874	0
197	20250423	151800	88747975	1874	1874	1874	1874	0
198	20250423	151700	88747975	1874	1874	1874	1874	10
199	20250423	151600	88729235	1873	1873	1873	1873	0
200	20250423	151500	88729235	1873	1873	1873	1873	178
201	20250423	151400	88395841	1874	1874	1874	1874	10
202	20250423	151300	88377101	1874	1874	1874	1874	0
203	20250423	151200	88377101	1874	1874	1874	1874	0
204	20250423	151100	88377101	1874	1874	1874	1874	0
205	20250423	151000	88377101	1874	1874	1874	1874	0
206	20250423	150900	88377101	1874	1874	1874	1874	41
207	20250423	150800	88300267	1867	1867	1867	1867	1
208	20250423	150700	88298400	1867	1867	1867	1867	39
209	20250423	150600	88225587	1866	1866	1866	1866	0
210	20250423	150500	88225587	1866	1866	1866	1866	0
211	20250423	150400	88225587	1866	1874	1874	1866	21
212	20250423	150300	88186393	1875	1875	1875	1875	0
213	20250423	150200	88186393	1875	1875	1875	1875	0
214	20250423	150100	88186393	1875	1875	1875	1875	5
215	20250423	150000	88177018	1875	1875	1875	1875	0
216	20250423	145900	88177018	1875	1875	1875	1875	0
217	20250423	145800	88177018	1875	1875	1875	1875	0
218	20250423	145700	88177018	1875	1875	1875	1875	0
219	20250423	145600	88177018	1875	1875	1875	1875	0
220	20250423	145500	88177018	1875	1875	1875	1875	0
221	20250423	145400	88177018	1875	1875	1875	1875	0
222	20250423	145300	88177018	1875	1875	1875	1875	0
223	20250423	145200	88177018	1875	1875	1875	1875	0
224	20250423	145100	88177018	1875	1875	1875	1875	0
225	20250423	145000	88177018	1875	1875	1875	1875	0
226	20250423	144900	88177018	1875	1875	1875	1875	0
227	20250423	144800	88177018	1875	1875	1875	1875	0
228	20250423	144700	88177018	1875	1875	1875	1875	0
229	20250423	144600	88177018	1875	1875	1875	1875	0
230	20250423	144500	88177018	1875	1875	1875	1875	2
231	20250423	144400	88173268	1870	1870	1870	1870	0
232	20250423	144300	88173268	1870	1870	1870	1870	30
233	20250423	144200	88117168	1870	1870	1870	1870	4
234	20250423	144100	88109688	1875	1875	1875	1875	0
235	20250423	144000	88109688	1875	1875	1875	1875	0
236	20250423	143900	88109688	1875	1875	1875	1875	0
237	20250423	143800	88109688	1875	1875	1875	1875	514
238	20250423	143700	87145938	1875	1875	1875	1875	24
239	20250423	143600	87100938	1875	1875	1875	1875	33
240	20250423	143500	87039063	1875	1875	1875	1875	63
241	20250423	143400	86920938	1875	1875	1875	1875	7
242	20250423	143300	86907813	1875	1875	1875	1875	40
243	20250423	143200	86832813	1870	1868	1870	1868	3155
244	20250423	143100	80938612	1868	1868	1868	1868	0
245	20250423	143000	80938612	1868	1868	1868	1868	0
246	20250423	142900	80938612	1868	1868	1868	1868	0
247	20250423	142800	80938612	1868	1868	1868	1868	0
248	20250423	142700	80938612	1868	1868	1868	1868	0
249	20250423	142600	80938612	1868	1868	1868	1868	13884
250	20250423	142500	55003300	1868	1868	1868	1868	0
251	20250423	142400	55003300	1868	1868	1868	1868	0
252	20250423	142300	55003300	1868	1868	1868	1868	0
253	20250423	142200	55003300	1868	1868	1868	1868	0
254	20250423	142100	55003300	1868	1868	1868	1868	0
255	20250423	142000	55003300	1868	1868	1868	1868	0
256	20250423	141900	55003300	1868	1868	1868	1868	0
257	20250423	141800	55003300	1868	1868	1868	1868	0
258	20250423	141700	55003300	1868	1868	1868	1868	0
259	20250423	141600	55003300	1868	1868	1868	1868	0
260	20250423	141500	55003300	1868	1868	1868	1868	0
261	20250423	141400	55003300	1868	1868	1868	1868	2613
262	20250423	141300	50122216	1866	1866	1866	1866	1
263	20250423	141200	50120350	1868	1868	1868	1868	0
264	20250423	141100	50120350	1868	1868	1868	1868	0
265	20250423	141000	50120350	1868	1868	1868	1868	0
266	20250423	140900	50120350	1868	1868	1868	1868	0
267	20250423	140800	50120350	1868	1868	1868	1868	1
268	20250423	140700	50118482	1868	1868	1868	1868	0
269	20250423	140600	50118482	1868	1868	1868	1868	29
270	20250423	140500	50064310	1868	1868	1868	1868	0
271	20250423	140400	50064310	1868	1868	1868	1868	0
272	20250423	140300	50064310	1868	1868	1868	1868	0
273	20250423	140200	50064310	1868	1868	1868	1868	0
274	20250423	140100	50064310	1868	1868	1868	1868	0
275	20250423	140000	50064310	1868	1868	1868	1868	0
276	20250423	135900	50064310	1868	1868	1868	1868	0
277	20250423	135800	50064310	1868	1868	1868	1868	0
278	20250423	135700	50064310	1868	1868	1868	1868	0
279	20250423	135600	50064310	1868	1868	1868	1868	0
280	20250423	135500	50064310	1868	1868	1868	1868	0
281	20250423	135400	50064310	1868	1868	1868	1868	0
282	20250423	135300	50064310	1868	1868	1868	1868	0
283	20250423	135200	50064310	1868	1868	1868	1868	0
284	20250423	135100	50064310	1868	1868	1868	1868	0
285	20250423	135000	50064310	1868	1868	1868	1868	0
286	20250423	134900	50064310	1868	1868	1868	1868	0
287	20250423	134800	50064310	1868	1868	1868	1868	0
288	20250423	134700	50064310	1868	1868	1868	1868	0
289	20250423	134600	50064310	1868	1868	1868	1868	0
290	20250423	134500	50064310	1868	1868	1868	1868	1
291	20250423	134400	50062442	1865	1865	1865	1865	0
292	20250423	134300	50062442	1865	1865	1865	1865	0
293	20250423	134200	50062442	1865	1865	1865	1865	0
294	20250423	134100	50062442	1865	1865	1865	1865	0
295	20250423	134000	50062442	1865	1865	1865	1865	0
296	20250423	133900	50062442	1865	1865	1865	1865	0
297	20250423	133800	50062442	1865	1864	1865	1864	2638
298	20250423	133700	45145158	1864	1864	1864	1864	0
299	20250423	133600	45145158	1864	1864	1864	1864	0
300	20250423	133500	45145158	1864	1864	1864	1864	0
301	20250423	133400	45145158	1864	1864	1864	1864	0
302	20250423	133300	45145158	1864	1864	1864	1864	0
303	20250423	133200	45145158	1864	1864	1864	1864	0
304	20250423	133100	45145158	1864	1864	1864	1864	0
305	20250423	133000	45145158	1864	1864	1864	1864	0
306	20250423	132900	45145158	1864	1864	1864	1864	0
307	20250423	132800	45145158	1864	1864	1864	1864	0
308	20250423	132700	45145158	1864	1864	1864	1864	0
309	20250423	132600	45145158	1864	1864	1864	1864	0
310	20250423	132500	45145158	1864	1864	1864	1864	1
311	20250423	132400	45143294	1864	1864	1864	1864	0
312	20250423	132300	45143294	1864	1864	1864	1864	0
313	20250423	132200	45143294	1864	1864	1864	1864	0
314	20250423	132100	45143294	1864	1864	1864	1864	53
315	20250423	132000	45044502	1863	1863	1863	1863	0
316	20250423	131900	45044502	1863	1863	1863	1863	0
317	20250423	131800	45044502	1863	1863	1863	1863	268
318	20250423	131700	44545218	1863	1863	1863	1863	192
319	20250423	131600	44187522	1864	1864	1864	1864	0
320	20250423	131500	44187522	1864	1864	1864	1864	0
321	20250423	131400	44187522	1864	1864	1864	1864	0
322	20250423	131300	44187522	1864	1864	1864	1864	0
323	20250423	131200	44187522	1864	1864	1864	1864	0
324	20250423	131100	44187522	1864	1864	1864	1864	0
325	20250423	131000	44187522	1864	1864	1864	1864	0
326	20250423	130900	44187522	1864	1864	1864	1864	0
327	20250423	130800	44187522	1864	1864	1864	1864	0
328	20250423	130700	44187522	1864	1864	1864	1864	0
329	20250423	130600	44187522	1864	1864	1864	1864	0
330	20250423	130500	44187522	1864	1864	1864	1864	0
331	20250423	130400	44187522	1864	1864	1864	1864	0
332	20250423	130300	44187522	1864	1864	1864	1864	0
333	20250423	130200	44187522	1864	1864	1864	1864	0
334	20250423	130100	44187522	1864	1864	1864	1864	0
335	20250423	130000	44187522	1864	1864	1864	1864	8
336	20250423	125900	44172610	1864	1864	1864	1864	0
337	20250423	125800	44172610	1864	1864	1864	1864	0
338	20250423	125700	44172610	1864	1864	1864	1864	0
339	20250423	125600	44172610	1864	1864	1864	1864	0
340	20250423	125500	44172610	1864	1864	1864	1864	0
341	20250423	125400	44172610	1864	1864	1864	1864	0
342	20250423	125300	44172610	1864	1864	1864	1864	0
343	20250423	125200	44172610	1864	1864	1864	1864	0
344	20250423	125100	44172610	1864	1864	1864	1864	0
345	20250423	125000	44172610	1864	1864	1864	1864	0
346	20250423	124900	44172610	1864	1864	1864	1864	0
347	20250423	124800	44172610	1864	1864	1864	1864	0
348	20250423	124700	44172610	1864	1864	1864	1864	0
349	20250423	124600	44172610	1864	1864	1864	1864	0
350	20250423	124500	44172610	1864	1864	1864	1864	0
351	20250423	124400	44172610	1864	1864	1864	1864	0
352	20250423	124300	44172610	1864	1864	1864	1864	0
353	20250423	124200	44172610	1864	1864	1864	1864	0
354	20250423	124100	44172610	1864	1864	1864	1864	0
355	20250423	124000	44172610	1864	1864	1864	1864	3
356	20250423	123900	44167018	1864	1864	1864	1864	0
357	20250423	123800	44167018	1864	1864	1864	1864	0
358	20250423	123700	44167018	1864	1864	1864	1864	0
359	20250423	123600	44167018	1864	1864	1864	1864	0
360	20250423	123500	44167018	1864	1864	1864	1864	0
361	20250423	123400	44167018	1864	1864	1864	1864	0
362	20250423	123300	44167018	1864	1864	1864	1864	5
363	20250423	123200	44157698	1864	1864	1864	1864	0
364	20250423	123100	44157698	1864	1864	1864	1864	0
365	20250423	123000	44157698	1864	1864	1864	1864	0
366	20250423	122900	44157698	1864	1864	1864	1864	0
367	20250423	122800	44157698	1864	1864	1864	1864	0
368	20250423	122700	44157698	1864	1864	1864	1864	0
369	20250423	122600	44157698	1864	1864	1864	1864	0
370	20250423	122500	44157698	1864	1864	1864	1864	0
371	20250423	122400	44157698	1864	1864	1864	1864	0
372	20250423	122300	44157698	1864	1864	1864	1864	0
373	20250423	122200	44157698	1864	1864	1864	1864	0
374	20250423	122100	44157698	1864	1864	1864	1864	0
375	20250423	122000	44157698	1864	1864	1864	1864	0
376	20250423	121900	44157698	1864	1864	1864	1864	0
377	20250423	121800	44157698	1864	1864	1864	1864	0
378	20250423	121700	44157698	1864	1864	1864	1864	0
379	20250423	121600	44157698	1864	1864	1864	1864	0
380	20250423	121500	44157698	1864	1864	1864	1864	0
381	20250423	121400	44157698	1864	1864	1864	1864	0
382	20250423	121300	44157698	1864	1864	1864	1864	0
383	20250423	121200	44157698	1864	1864	1864	1864	0
384	20250423	121100	44157698	1864	1864	1864	1864	0
385	20250423	121000	44157698	1864	1864	1864	1864	0
386	20250423	120900	44157698	1864	1864	1864	1864	0
387	20250423	120800	44157698	1864	1864	1864	1864	0
388	20250423	120700	44157698	1864	1864	1864	1864	0
389	20250423	120600	44157698	1864	1864	1864	1864	0
390	20250423	120500	44157698	1864	1864	1864	1864	58
391	20250423	120400	44049586	1864	1864	1864	1864	0
392	20250423	120300	44049586	1864	1861	1864	1861	4
393	20250423	120200	44042139	1860	1860	1860	1860	0
394	20250423	120100	44042139	1860	1861	1861	1860	392
395	20250423	120000	43312788	1861	1861	1861	1861	0
396	20250423	115900	43312788	1861	1861	1861	1861	0
397	20250423	115800	43312788	1861	1861	1861	1861	0
398	20250423	115700	43312788	1861	1861	1861	1861	0
399	20250423	115600	43312788	1861	1861	1861	1861	0
400	20250423	115500	43312788	1861	1861	1861	1861	0
401	20250423	115400	43312788	1861	1861	1861	1861	0
402	20250423	115300	43312788	1861	1861	1861	1861	0
403	20250423	115200	43312788	1861	1861	1861	1861	95
404	20250423	115100	43135993	1860	1860	1860	1860	0
405	20250423	115000	43135993	1860	1860	1860	1860	0
406	20250423	114900	43135993	1860	1860	1860	1860	0
407	20250423	114800	43135993	1860	1861	1861	1860	451
408	20250423	114700	42297012	1864	1864	1864	1864	0
409	20250423	114600	42297012	1864	1864	1864	1864	0
410	20250423	114500	42297012	1864	1864	1864	1864	0
411	20250423	114400	42297012	1864	1864	1864	1864	0
412	20250423	114300	42297012	1864	1864	1864	1864	0
413	20250423	114200	42297012	1864	1864	1864	1864	1
414	20250423	114100	42295148	1864	1864	1864	1864	56
415	20250423	114000	42190764	1864	1864	1864	1864	0
416	20250423	113900	42190764	1864	1864	1864	1864	0
417	20250423	113800	42190764	1864	1864	1864	1864	0
418	20250423	113700	42190764	1864	1864	1864	1864	0
419	20250423	113600	42190764	1864	1864	1864	1864	0
420	20250423	113500	42190764	1864	1864	1864	1864	0
421	20250423	113400	42190764	1864	1864	1864	1864	0
422	20250423	113300	42190764	1864	1864	1864	1864	0
423	20250423	113200	42190764	1864	1864	1864	1864	0
424	20250423	113100	42190764	1864	1864	1864	1864	0
425	20250423	113000	42190764	1864	1864	1864	1864	0
426	20250423	112900	42190764	1864	1864	1864	1864	0
427	20250423	112800	42190764	1864	1864	1864	1864	0
428	20250423	112700	42190764	1864	1864	1864	1864	0
429	20250423	112600	42190764	1864	1864	1864	1864	0
430	20250423	112500	42190764	1864	1864	1864	1864	0
431	20250423	112400	42190764	1864	1864	1864	1864	0
432	20250423	112300	42190764	1864	1864	1864	1864	0
433	20250423	112200	42190764	1864	1864	1864	1864	0
434	20250423	112100	42190764	1864	1864	1864	1864	0
435	20250423	112000	42190764	1864	1864	1864	1864	0
436	20250423	111900	42190764	1864	1864	1864	1864	0
437	20250423	111800	42190764	1864	1864	1864	1864	0
438	20250423	111700	42190764	1864	1864	1864	1864	0
439	20250423	111600	42190764	1864	1861	1864	1861	446
440	20250423	111500	41360599	1861	1861	1861	1861	0
441	20250423	111400	41360599	1861	1861	1861	1861	0
442	20250423	111300	41360599	1861	1861	1861	1861	0
443	20250423	111200	41360599	1861	1861	1861	1861	0
444	20250423	111100	41360599	1861	1861	1861	1861	0
445	20250423	111000	41360599	1861	1861	1861	1861	0
446	20250423	110900	41360599	1861	1861	1861	1861	0
447	20250423	110800	41360599	1861	1861	1861	1861	0
448	20250423	110700	41360599	1861	1861	1861	1861	0
449	20250423	110600	41360599	1861	1861	1861	1861	0
450	20250423	110500	41360599	1861	1861	1861	1861	1
451	20250423	110400	41358738	1860	1860	1860	1860	0
452	20250423	110300	41358738	1860	1860	1860	1860	0
453	20250423	110200	41358738	1860	1860	1860	1860	0
454	20250423	110100	41358738	1860	1860	1860	1860	2226
455	20250423	110000	37218378	1860	1860	1860	1860	0
456	20250423	105900	37218378	1860	1860	1860	1860	711
457	20250423	105800	35895918	1860	1860	1860	1860	1129
458	20250423	105700	33795978	1860	1860	1860	1860	0
459	20250423	105600	33795978	1860	1860	1860	1860	0
460	20250423	105500	33795978	1860	1860	1860	1860	0
461	20250423	105400	33795978	1860	1860	1860	1860	0
462	20250423	105300	33795978	1860	1860	1860	1860	0
463	20250423	105200	33795978	1860	1860	1860	1860	0
464	20250423	105100	33795978	1860	1860	1860	1860	300
465	20250423	105000	33237978	1860	1860	1860	1860	0
466	20250423	104900	33237978	1860	1860	1860	1860	0
467	20250423	104800	33237978	1860	1860	1860	1860	0
468	20250423	104700	33237978	1860	1860	1860	1860	0
469	20250423	104600	33237978	1860	1860	1860	1860	0
470	20250423	104500	33237978	1860	1860	1860	1860	0
471	20250423	104400	33237978	1860	1860	1860	1860	96
472	20250423	104300	33059418	1860	1860	1860	1860	0
473	20250423	104200	33059418	1860	1861	1861	1860	4054
474	20250423	104100	25516074	1861	1861	1861	1861	0
475	20250423	104000	25516074	1861	1861	1861	1861	0
476	20250423	103900	25516074	1861	1861	1861	1861	0
477	20250423	103800	25516074	1861	1861	1861	1861	1
478	20250423	103700	25514213	1870	1870	1870	1870	40
479	20250423	103600	25439413	1870	1870	1870	1870	0
480	20250423	103500	25439413	1870	1870	1870	1870	0
481	20250423	103400	25439413	1870	1870	1870	1870	0
482	20250423	103300	25439413	1870	1870	1870	1870	0
483	20250423	103200	25439413	1870	1870	1870	1870	0
484	20250423	103100	25439413	1870	1870	1870	1870	0
485	20250423	103000	25439413	1870	1870	1870	1870	0
486	20250423	102900	25439413	1870	1870	1870	1870	0
487	20250423	102800	25439413	1870	1870	1870	1870	0
488	20250423	102700	25439413	1870	1870	1870	1870	0
489	20250423	102600	25439413	1870	1870	1870	1870	0
490	20250423	102500	25439413	1870	1870	1870	1870	0
491	20250423	102400	25439413	1870	1870	1870	1870	0
492	20250423	102300	25439413	1870	1870	1870	1870	0
493	20250423	102200	25439413	1870	1870	1870	1870	21
494	20250423	102100	25400143	1870	1870	1870	1870	0
495	20250423	102000	25400143	1870	1870	1870	1870	0
496	20250423	101900	25400143	1870	1870	1870	1870	0
497	20250423	101800	25400143	1870	1870	1870	1870	0
498	20250423	101700	25400143	1870	1870	1870	1870	0
499	20250423	101600	25400143	1870	1870	1870	1870	0
500	20250423	101500	25400143	1870	1870	1870	1870	1
501	20250423	101400	25398273	1870	1870	1870	1870	5
502	20250423	101300	25388923	1861	1861	1861	1861	0
503	20250423	101200	25388923	1861	1861	1861	1861	0
504	20250423	101100	25388923	1861	1861	1861	1861	0
505	20250423	101000	25388923	1861	1861	1861	1861	0
506	20250423	100900	25388923	1861	1861	1861	1861	60
507	20250423	100800	25277263	1870	1870	1870	1870	0
508	20250423	100700	25277263	1870	1870	1870	1870	0
509	20250423	100600	25277263	1870	1870	1870	1870	0
510	20250423	100500	25277263	1870	1870	1870	1870	0
511	20250423	100400	25277263	1870	1870	1870	1870	1
512	20250423	100300	25275393	1861	1861	1861	1861	0
513	20250423	100200	25275393	1861	1861	1861	1861	0
514	20250423	100100	25275393	1861	1861	1861	1861	0
515	20250423	100000	25275393	1861	1861	1861	1861	0
516	20250423	095900	25275393	1861	1861	1861	1861	0
517	20250423	095800	25275393	1861	1861	1861	1861	0
518	20250423	095700	25275393	1861	1861	1861	1861	120
519	20250423	095600	25052073	1861	1861	1861	1861	0
520	20250423	095500	25052073	1861	1861	1861	1861	0
521	20250423	095400	25052073	1861	1861	1861	1861	0
522	20250423	095300	25052073	1861	1861	1861	1861	0
523	20250423	095200	25052073	1861	1861	1861	1861	0
524	20250423	095100	25052073	1861	1861	1861	1861	3
525	20250423	095000	25046490	1870	1870	1870	1870	0
526	20250423	094900	25046490	1870	1870	1870	1870	0
527	20250423	094800	25046490	1870	1870	1870	1870	0
528	20250423	094700	25046490	1870	1870	1870	1870	0
529	20250423	094600	25046490	1870	1870	1870	1870	0
530	20250423	094500	25046490	1870	1870	1870	1870	0
531	20250423	094400	25046490	1870	1870	1870	1870	0
532	20250423	094300	25046490	1870	1870	1870	1870	0
533	20250423	094200	25046490	1870	1870	1870	1870	719
534	20250423	094100	23701960	1870	1870	1870	1870	0
535	20250423	094000	23701960	1870	1870	1870	1870	0
536	20250423	093900	23701960	1870	1870	1870	1870	0
537	20250423	093800	23701960	1870	1870	1870	1870	0
538	20250423	093700	23701960	1870	1870	1870	1870	0
539	20250423	093600	23701960	1870	1870	1870	1870	1
540	20250423	093500	23700090	1870	1870	1870	1870	0
541	20250423	093400	23700090	1870	1870	1870	1870	0
542	20250423	093300	23700090	1870	1870	1870	1870	0
543	20250423	093200	23700090	1870	1870	1870	1870	1
544	20250423	093100	23698220	1871	1871	1871	1871	0
545	20250423	093000	23698220	1871	1871	1871	1871	1
546	20250423	092900	23696349	1872	1872	1872	1872	0
547	20250423	092800	23696349	1872	1872	1872	1872	0
548	20250423	092700	23696349	1872	1862	1872	1860	1001
549	20250423	092600	21833941	1864	1864	1864	1864	3533
550	20250423	092500	15248429	1864	1864	1864	1864	40
551	20250423	092400	15173869	1864	1861	1864	1861	755
552	20250423	092300	13768811	1860	1863	1863	1860	6798
553	20250423	092200	1124522	1863	1865	1865	1863	290
554	20250423	092100	583855	1865	1865	1865	1865	0
555	20250423	092000	583855	1865	1865	1865	1865	0
556	20250423	091900	583855	1865	1865	1865	1865	0
557	20250423	091800	583855	1865	1865	1865	1865	0
558	20250423	091700	583855	1865	1865	1865	1865	0
559	20250423	091600	583855	1865	1865	1865	1865	15
560	20250423	091500	555880	1877	1877	1877	1877	0
561	20250423	091400	555880	1877	1877	1877	1877	1
562	20250423	091300	554003	1865	1865	1865	1865	130
563	20250423	091200	311553	1865	1865	1865	1865	0
564	20250423	091100	311553	1865	1865	1865	1865	2
565	20250423	091000	307823	1878	1878	1878	1878	0
566	20250423	090900	307823	1878	1878	1878	1878	0
567	20250423	090800	307823	1878	1878	1878	1878	0
568	20250423	090700	307823	1878	1878	1878	1878	1
569	20250423	090600	305945	1864	1879	1879	1864	11
570	20250423	090500	285291	1865	1865	1865	1865	76
571	20250423	090400	143551	1887	1887	1887	1887	0
572	20250423	090300	143551	1887	1887	1887	1887	0
573	20250423	090200	143551	1887	1887	1887	1887	0
574	20250423	090100	143551	1887	1887	1887	1887	1
575	20250423	090000	141664	1864	1864	1864	1864	76