KissMeData/007280/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183300	113525307	1881	1881	1881	1881	134
3	20250416	183200	113525307	1881	1881	1881	1881	0
4	20250416	183100	113525307	1881	1881	1881	1881	0
5	20250416	183000	113525307	1881	1881	1881	1881	0
6	20250416	182900	113525307	1881	1881	1881	1881	0
7	20250416	182800	113525307	1881	1881	1881	1881	0
8	20250416	182700	113525307	1881	1881	1881	1881	0
9	20250416	182600	113525307	1881	1881	1881	1881	0
10	20250416	182500	113525307	1881	1881	1881	1881	0
11	20250416	182400	113525307	1881	1881	1881	1881	0
12	20250416	182300	113525307	1881	1881	1881	1881	0
13	20250416	182200	113525307	1881	1881	1881	1881	0
14	20250416	182100	113525307	1881	1881	1881	1881	0
15	20250416	182000	113525307	1881	1881	1881	1881	0
16	20250416	181900	113525307	1881	1881	1881	1881	0
17	20250416	181800	113525307	1881	1881	1881	1881	0
18	20250416	181700	113525307	1881	1881	1881	1881	0
19	20250416	181600	113525307	1881	1881	1881	1881	0
20	20250416	181500	113525307	1881	1881	1881	1881	0
21	20250416	181400	113525307	1881	1881	1881	1881	0
22	20250416	181300	113525307	1881	1881	1881	1881	0
23	20250416	181200	113525307	1881	1881	1881	1881	0
24	20250416	181100	113525307	1881	1881	1881	1881	0
25	20250416	181000	113525307	1881	1881	1881	1881	0
26	20250416	180900	113525307	1881	1881	1881	1881	0
27	20250416	180800	113525307	1881	1881	1881	1881	0
28	20250416	180700	113525307	1881	1881	1881	1881	0
29	20250416	180600	113525307	1881	1881	1881	1881	0
30	20250416	180500	113525307	1881	1881	1881	1881	0
31	20250416	180400	113525307	1881	1881	1881	1881	0
32	20250416	180300	113525307	1881	1881	1881	1881	134
33	20250416	180200	113525307	1881	1881	1881	1881	0
34	20250416	180100	113525307	1881	1881	1881	1881	0
35	20250416	180000	113525307	1881	1881	1881	1881	0
36	20250416	175900	113525307	1881	1881	1881	1881	0
37	20250416	175800	113525307	1881	1881	1881	1881	0
38	20250416	175700	113525307	1881	1881	1881	1881	0
39	20250416	175600	113525307	1881	1881	1881	1881	0
40	20250416	175500	113525307	1881	1881	1881	1881	0
41	20250416	175400	113525307	1881	1881	1881	1881	0
42	20250416	175300	113525307	1881	1881	1881	1881	0
43	20250416	175200	113525307	1881	1881	1881	1881	0
44	20250416	175100	113525307	1881	1881	1881	1881	0
45	20250416	175000	113525307	1881	1881	1881	1881	0
46	20250416	174900	113525307	1881	1881	1881	1881	0
47	20250416	174800	113525307	1881	1881	1881	1881	0
48	20250416	174700	113525307	1881	1881	1881	1881	0
49	20250416	174600	113525307	1881	1881	1881	1881	0
50	20250416	174500	113525307	1881	1881	1881	1881	0
51	20250416	174400	113525307	1881	1881	1881	1881	0
52	20250416	174300	113525307	1881	1881	1881	1881	0
53	20250416	174200	113525307	1881	1881	1881	1881	0
54	20250416	174100	113525307	1881	1881	1881	1881	0
55	20250416	174000	113525307	1881	1881	1881	1881	0
56	20250416	173900	113525307	1881	1881	1881	1881	0
57	20250416	173800	113525307	1881	1881	1881	1881	0
58	20250416	173700	113525307	1881	1881	1881	1881	0
59	20250416	173600	113525307	1881	1881	1881	1881	0
60	20250416	173500	113525307	1881	1881	1881	1881	0
61	20250416	173400	113525307	1881	1881	1881	1881	0
62	20250416	173300	113525307	1881	1881	1881	1881	134
63	20250416	173200	113525307	1881	1881	1881	1881	0
64	20250416	173100	113525307	1881	1881	1881	1881	0
65	20250416	173000	113525307	1881	1881	1881	1881	0
66	20250416	172900	113525307	1881	1881	1881	1881	0
67	20250416	172800	113525307	1881	1881	1881	1881	0
68	20250416	172700	113525307	1881	1881	1881	1881	0
69	20250416	172600	113525307	1881	1881	1881	1881	0
70	20250416	172500	113525307	1881	1881	1881	1881	0
71	20250416	172400	113525307	1881	1881	1881	1881	0
72	20250416	172300	113525307	1881	1881	1881	1881	0
73	20250416	172200	113525307	1881	1881	1881	1881	0
74	20250416	172100	113525307	1881	1881	1881	1881	0
75	20250416	172000	113525307	1881	1881	1881	1881	0
76	20250416	171900	113525307	1881	1881	1881	1881	0
77	20250416	171800	113525307	1881	1881	1881	1881	0
78	20250416	171700	113525307	1881	1881	1881	1881	0
79	20250416	171600	113525307	1881	1881	1881	1881	0
80	20250416	171500	113525307	1881	1881	1881	1881	0
81	20250416	171400	113525307	1881	1881	1881	1881	0
82	20250416	171300	113525307	1881	1881	1881	1881	0
83	20250416	171200	113525307	1881	1881	1881	1881	0
84	20250416	171100	113525307	1881	1881	1881	1881	0
85	20250416	171000	113525307	1881	1881	1881	1881	0
86	20250416	170900	113525307	1881	1881	1881	1881	0
87	20250416	170800	113525307	1881	1881	1881	1881	0
88	20250416	170700	113525307	1881	1881	1881	1881	0
89	20250416	170600	113525307	1881	1881	1881	1881	0
90	20250416	170500	113525307	1881	1881	1881	1881	0
91	20250416	170400	113525307	1881	1881	1881	1881	0
92	20250416	170300	113525307	1881	1881	1881	1881	134
93	20250416	170200	113525307	1881	1881	1881	1881	0
94	20250416	170100	113525307	1881	1881	1881	1881	0
95	20250416	170000	113525307	1881	1881	1881	1881	0
96	20250416	165900	113525307	1881	1881	1881	1881	0
97	20250416	165800	113525307	1881	1881	1881	1881	0
98	20250416	165700	113525307	1881	1881	1881	1881	0
99	20250416	165600	113525307	1881	1881	1881	1881	0
100	20250416	165500	113525307	1881	1881	1881	1881	0
101	20250416	165400	113525307	1881	1881	1881	1881	0
102	20250416	165300	113525307	1881	1881	1881	1881	0
103	20250416	165200	113525307	1881	1881	1881	1881	0
104	20250416	165100	113525307	1881	1881	1881	1881	0
105	20250416	165000	113525307	1881	1881	1881	1881	0
106	20250416	164900	113525307	1881	1881	1881	1881	0
107	20250416	164800	113525307	1881	1881	1881	1881	0
108	20250416	164700	113525307	1881	1881	1881	1881	0
109	20250416	164600	113525307	1881	1881	1881	1881	0
110	20250416	164500	113525307	1881	1881	1881	1881	0
111	20250416	164400	113525307	1881	1881	1881	1881	0
112	20250416	164300	113525307	1881	1881	1881	1881	0
113	20250416	164200	113525307	1881	1881	1881	1881	0
114	20250416	164100	113525307	1881	1881	1881	1881	0
115	20250416	164000	113525307	1881	1881	1881	1881	0
116	20250416	163900	113525307	1881	1881	1881	1881	0
117	20250416	163800	113525307	1881	1881	1881	1881	0
118	20250416	163700	113525307	1881	1881	1881	1881	0
119	20250416	163600	113525307	1881	1881	1881	1881	0
120	20250416	163500	113525307	1881	1881	1881	1881	0
121	20250416	163400	113525307	1881	1881	1881	1881	0
122	20250416	163300	113525307	1881	1881	1881	1881	134
123	20250416	163200	113525307	1881	1881	1881	1881	0
124	20250416	163100	113525307	1881	1881	1881	1881	0
125	20250416	163000	113525307	1881	1881	1881	1881	0
126	20250416	162900	113525307	1881	1881	1881	1881	0
127	20250416	162800	113525307	1881	1881	1881	1881	0
128	20250416	162700	113525307	1881	1881	1881	1881	0
129	20250416	162600	113525307	1881	1881	1881	1881	0
130	20250416	162500	113525307	1881	1881	1881	1881	0
131	20250416	162400	113525307	1881	1881	1881	1881	0
132	20250416	162300	113525307	1881	1881	1881	1881	0
133	20250416	162200	113525307	1881	1881	1881	1881	0
134	20250416	162100	113525307	1881	1881	1881	1881	0
135	20250416	162000	113525307	1881	1881	1881	1881	0
136	20250416	161900	113525307	1881	1881	1881	1881	0
137	20250416	161800	113525307	1881	1881	1881	1881	0
138	20250416	161700	113525307	1881	1881	1881	1881	0
139	20250416	161600	113525307	1881	1881	1881	1881	0
140	20250416	161500	113525307	1881	1881	1881	1881	0
141	20250416	161400	113525307	1881	1881	1881	1881	0
142	20250416	161300	113525307	1881	1881	1881	1881	0
143	20250416	161200	113525307	1881	1881	1881	1881	0
144	20250416	161100	113525307	1881	1881	1881	1881	0
145	20250416	161000	113525307	1881	1881	1881	1881	0
146	20250416	160900	113525307	1881	1881	1881	1881	0
147	20250416	160800	113525307	1881	1881	1881	1881	0
148	20250416	160700	113525307	1881	1881	1881	1881	0
149	20250416	160600	113525307	1881	1881	1881	1881	0
150	20250416	160500	113525307	1881	1881	1881	1881	0
151	20250416	160400	113525307	1881	1881	1881	1881	0
152	20250416	160300	113525307	1881	1881	1881	1881	134
153	20250416	160200	113525307	1881	1881	1881	1881	0
154	20250416	160100	113525307	1881	1881	1881	1881	0
155	20250416	160000	113525307	1881	1881	1881	1881	0
156	20250416	155900	113525307	1881	1881	1881	1881	0
157	20250416	155800	113525307	1881	1881	1881	1881	0
158	20250416	155700	113525307	1881	1881	1881	1881	0
159	20250416	155600	113525307	1881	1881	1881	1881	0
160	20250416	155500	113525307	1881	1881	1881	1881	0
161	20250416	155400	113525307	1881	1881	1881	1881	0
162	20250416	155300	113525307	1881	1881	1881	1881	0
163	20250416	155200	113525307	1881	1881	1881	1881	0
164	20250416	155100	113525307	1881	1881	1881	1881	0
165	20250416	155000	113525307	1881	1881	1881	1881	0
166	20250416	154900	113525307	1881	1881	1881	1881	0
167	20250416	154800	113525307	1881	1881	1881	1881	0
168	20250416	154700	113525307	1881	1881	1881	1881	0
169	20250416	154600	113525307	1881	1881	1881	1881	0
170	20250416	154500	113525307	1881	1881	1881	1881	0
171	20250416	154400	113525307	1881	1881	1881	1881	0
172	20250416	154300	113525307	1881	1881	1881	1881	0
173	20250416	154200	113525307	1881	1881	1881	1881	0
174	20250416	154100	113525307	1881	1881	1881	1881	0
175	20250416	154000	113525307	1881	1881	1881	1881	0
176	20250416	153900	113525307	1881	1881	1881	1881	0
177	20250416	153800	113525307	1881	1881	1881	1881	0
178	20250416	153700	113525307	1881	1881	1881	1881	0
179	20250416	153600	113525307	1881	1881	1881	1881	0
180	20250416	153500	113525307	1881	1881	1881	1881	0
181	20250416	153400	113525307	1881	1881	1881	1881	0
182	20250416	153300	113525307	1881	1881	1881	1881	134
183	20250416	153200	113525307	1881	1881	1881	1881	0
184	20250416	153100	113525307	1881	1881	1881	1881	0
185	20250416	153000	113525307	1881	1881	1881	1881	134
186	20250416	152900	113273253	1884	1884	1884	1884	0
187	20250416	152800	113273253	1884	1884	1884	1884	0
188	20250416	152700	113273253	1884	1884	1884	1884	0
189	20250416	152600	113273253	1884	1884	1884	1884	0
190	20250416	152500	113273253	1884	1884	1884	1884	0
191	20250416	152400	113273253	1884	1884	1884	1884	0
192	20250416	152300	113273253	1884	1884	1884	1884	0
193	20250416	152200	113273253	1884	1884	1884	1884	0
194	20250416	152100	113273253	1884	1884	1884	1884	0
195	20250416	152000	113273253	1884	1884	1884	1884	0
196	20250416	151900	113273253	1884	1884	1884	1884	0
197	20250416	151800	113273253	1884	1884	1884	1884	0
198	20250416	151700	113273253	1884	1884	1884	1884	530
199	20250416	151600	112274733	1884	1884	1884	1884	40
200	20250416	151500	112199373	1884	1884	1884	1884	200
201	20250416	151400	111822573	1884	1884	1884	1884	101
202	20250416	151300	111632289	1883	1883	1883	1883	309
203	20250416	151200	111050442	1883	1883	1883	1883	169
204	20250416	151100	110732215	1883	1881	1883	1881	155
205	20250416	151000	110440658	1883	1881	1883	1881	144
206	20250416	150900	110169755	1882	1883	1883	1882	1014
207	20250416	150800	108261406	1882	1882	1882	1882	0
208	20250416	150700	108261406	1882	1882	1882	1882	0
209	20250416	150600	108261406	1882	1882	1882	1882	0
210	20250416	150500	108261406	1882	1882	1882	1882	0
211	20250416	150400	108261406	1882	1882	1882	1882	444
212	20250416	150300	107425798	1882	1882	1882	1882	0
213	20250416	150200	107425798	1882	1882	1882	1882	0
214	20250416	150100	107425798	1882	1882	1882	1882	0
215	20250416	150000	107425798	1882	1883	1883	1882	45
216	20250416	145900	107341064	1883	1883	1883	1883	9
217	20250416	145800	107324117	1883	1883	1883	1883	0
218	20250416	145700	107324117	1883	1883	1883	1883	0
219	20250416	145600	107324117	1883	1883	1883	1883	100
220	20250416	145500	107135817	1884	1884	1884	1884	0
221	20250416	145400	107135817	1884	1884	1884	1884	1
222	20250416	145300	107133933	1884	1884	1884	1884	90
223	20250416	145200	106964373	1884	1884	1884	1884	0
224	20250416	145100	106964373	1884	1884	1884	1884	0
225	20250416	145000	106964373	1884	1884	1884	1884	61
226	20250416	144900	106849449	1884	1884	1884	1884	0
227	20250416	144800	106849449	1884	1884	1884	1884	0
228	20250416	144700	106849449	1884	1883	1884	1883	54
229	20250416	144600	106747746	1883	1883	1883	1883	0
230	20250416	144500	106747746	1883	1883	1883	1883	0
231	20250416	144400	106747746	1883	1883	1883	1883	0
232	20250416	144300	106747746	1883	1883	1883	1883	0
233	20250416	144200	106747746	1883	1883	1883	1883	2267
234	20250416	144100	102478985	1884	1884	1884	1884	0
235	20250416	144000	102478985	1884	1884	1884	1884	0
236	20250416	143900	102478985	1884	1884	1884	1884	245
237	20250416	143800	102017405	1884	1884	1884	1884	365
238	20250416	143700	101329745	1884	1884	1884	1884	0
239	20250416	143600	101329745	1884	1884	1884	1884	0
240	20250416	143500	101329745	1884	1884	1884	1884	0
241	20250416	143400	101329745	1884	1884	1884	1884	0
242	20250416	143300	101329745	1884	1884	1884	1884	0
243	20250416	143200	101329745	1884	1884	1884	1884	0
244	20250416	143100	101329745	1884	1884	1884	1884	0
245	20250416	143000	101329745	1884	1884	1884	1884	53
246	20250416	142900	101229893	1884	1884	1884	1884	0
247	20250416	142800	101229893	1884	1884	1884	1884	83
248	20250416	142700	101073521	1884	1884	1884	1884	0
249	20250416	142600	101073521	1884	1884	1884	1884	0
250	20250416	142500	101073521	1884	1884	1884	1884	1000
251	20250416	142400	99189521	1885	1885	1885	1885	0
252	20250416	142300	99189521	1885	1885	1885	1885	0
253	20250416	142200	99189521	1885	1885	1885	1885	0
254	20250416	142100	99189521	1885	1885	1885	1885	0
255	20250416	142000	99189521	1885	1885	1885	1885	0
256	20250416	141900	99189521	1885	1885	1885	1885	0
257	20250416	141800	99189521	1885	1885	1885	1885	10
258	20250416	141700	99170671	1885	1885	1885	1885	11
259	20250416	141600	99149936	1885	1885	1885	1885	0
260	20250416	141500	99149936	1885	1885	1885	1885	0
261	20250416	141400	99149936	1885	1885	1885	1885	274
262	20250416	141300	98633446	1885	1885	1885	1885	0
263	20250416	141200	98633446	1885	1885	1885	1885	0
264	20250416	141100	98633446	1885	1885	1885	1885	0
265	20250416	141000	98633446	1885	1885	1885	1885	0
266	20250416	140900	98633446	1885	1885	1885	1885	0
267	20250416	140800	98633446	1885	1885	1885	1885	0
268	20250416	140700	98633446	1885	1885	1885	1885	1
269	20250416	140600	98631561	1885	1885	1885	1883	3989
270	20250416	140500	91113858	1885	1885	1885	1885	10
271	20250416	140400	91095008	1886	1886	1886	1886	0
272	20250416	140300	91095008	1886	1886	1886	1886	0
273	20250416	140200	91095008	1886	1886	1886	1886	47
274	20250416	140100	91006366	1885	1885	1885	1885	0
275	20250416	140000	91006366	1885	1885	1885	1885	0
276	20250416	135900	91006366	1885	1885	1885	1885	0
277	20250416	135800	91006366	1885	1885	1885	1885	0
278	20250416	135700	91006366	1885	1885	1885	1885	0
279	20250416	135600	91006366	1885	1885	1885	1885	21
280	20250416	135500	90966781	1885	1885	1885	1885	0
281	20250416	135400	90966781	1885	1885	1885	1885	0
282	20250416	135300	90966781	1885	1885	1885	1885	0
283	20250416	135200	90966781	1885	1885	1885	1885	1
284	20250416	135100	90964896	1883	1883	1883	1883	13
285	20250416	135000	90940417	1886	1886	1886	1886	1
286	20250416	134900	90938531	1886	1886	1886	1886	26
287	20250416	134800	90889495	1886	1886	1886	1886	40
288	20250416	134700	90814055	1886	1886	1886	1886	0
289	20250416	134600	90814055	1886	1886	1886	1886	0
290	20250416	134500	90814055	1886	1886	1886	1886	100
291	20250416	134400	90625455	1886	1886	1886	1886	2
292	20250416	134300	90621683	1886	1886	1886	1886	33
293	20250416	134200	90559445	1887	1887	1887	1887	0
294	20250416	134100	90559445	1887	1887	1887	1887	0
295	20250416	134000	90559445	1887	1887	1887	1887	0
296	20250416	133900	90559445	1887	1887	1887	1887	0
297	20250416	133800	90559445	1887	1887	1887	1887	30
298	20250416	133700	90502835	1886	1886	1886	1886	0
299	20250416	133600	90502835	1886	1886	1886	1886	1
300	20250416	133500	90500949	1883	1883	1883	1883	0
301	20250416	133400	90500949	1883	1886	1886	1883	61
302	20250416	133300	90386077	1886	1886	1886	1886	0
303	20250416	133200	90386077	1886	1886	1886	1886	0
304	20250416	133100	90386077	1886	1886	1886	1886	1
305	20250416	133000	90384191	1886	1886	1886	1886	0
306	20250416	132900	90384191	1886	1886	1886	1886	0
307	20250416	132800	90384191	1886	1886	1886	1886	0
308	20250416	132700	90384191	1886	1886	1886	1886	47
309	20250416	132600	90295549	1886	1886	1886	1886	0
310	20250416	132500	90295549	1886	1886	1886	1886	0
311	20250416	132400	90295549	1886	1886	1886	1886	0
312	20250416	132300	90295549	1886	1886	1886	1886	0
313	20250416	132200	90295549	1886	1886	1886	1886	0
314	20250416	132100	90295549	1886	1886	1886	1886	0
315	20250416	132000	90295549	1886	1886	1886	1886	0
316	20250416	131900	90295549	1886	1884	1886	1884	864
317	20250416	131800	88667577	1884	1884	1884	1884	0
318	20250416	131700	88667577	1884	1884	1884	1884	1
319	20250416	131600	88665693	1882	1882	1882	1882	0
320	20250416	131500	88665693	1882	1882	1882	1882	58
321	20250416	131400	88556537	1881	1881	1881	1881	0
322	20250416	131300	88556537	1881	1883	1883	1881	6422
323	20250416	131200	76476119	1884	1884	1884	1884	0
324	20250416	131100	76476119	1884	1884	1884	1884	0
325	20250416	131000	76476119	1884	1884	1884	1884	0
326	20250416	130900	76476119	1884	1884	1884	1884	0
327	20250416	130800	76476119	1884	1884	1884	1884	0
328	20250416	130700	76476119	1884	1884	1884	1884	1
329	20250416	130600	76474235	1884	1884	1884	1884	3
330	20250416	130500	76468583	1884	1884	1884	1884	0
331	20250416	130400	76468583	1884	1884	1884	1884	24
332	20250416	130300	76423367	1884	1884	1884	1884	0
333	20250416	130200	76423367	1884	1884	1884	1884	0
334	20250416	130100	76423367	1884	1884	1884	1884	0
335	20250416	130000	76423367	1884	1884	1884	1884	0
336	20250416	125900	76423367	1884	1884	1884	1884	0
337	20250416	125800	76423367	1884	1884	1884	1884	0
338	20250416	125700	76423367	1884	1884	1884	1884	0
339	20250416	125600	76423367	1884	1884	1884	1884	0
340	20250416	125500	76423367	1884	1884	1884	1884	0
341	20250416	125400	76423367	1884	1884	1884	1884	1
342	20250416	125300	76421483	1883	1883	1883	1883	390
343	20250416	125200	75687113	1883	1883	1883	1883	0
344	20250416	125100	75687113	1883	1883	1883	1883	500
345	20250416	125000	74745613	1883	1883	1883	1883	0
346	20250416	124900	74745613	1883	1883	1883	1883	0
347	20250416	124800	74745613	1883	1883	1883	1883	0
348	20250416	124700	74745613	1883	1883	1883	1883	0
349	20250416	124600	74745613	1883	1883	1883	1883	10
350	20250416	124500	74726783	1884	1884	1884	1884	0
351	20250416	124400	74726783	1884	1884	1884	1884	130
352	20250416	124300	74481863	1884	1884	1884	1884	10
353	20250416	124200	74463023	1884	1884	1884	1884	92
354	20250416	124100	74289695	1884	1884	1884	1884	178
355	20250416	124000	73954343	1884	1884	1884	1884	1
356	20250416	123900	73952459	1884	1884	1884	1884	1
357	20250416	123800	73950575	1884	1884	1884	1884	10
358	20250416	123700	73931735	1884	1884	1884	1884	0
359	20250416	123600	73931735	1884	1886	1886	1884	11
360	20250416	123500	73911009	1884	1884	1884	1884	0
361	20250416	123400	73911009	1884	1884	1884	1884	0
362	20250416	123300	73911009	1884	1884	1884	1884	1
363	20250416	123200	73909125	1886	1886	1886	1886	0
364	20250416	123100	73909125	1886	1886	1886	1886	0
365	20250416	123000	73909125	1886	1886	1886	1886	500
366	20250416	122900	72966125	1884	1884	1884	1884	0
367	20250416	122800	72966125	1884	1884	1884	1884	0
368	20250416	122700	72966125	1884	1884	1884	1884	0
369	20250416	122600	72966125	1884	1884	1884	1884	0
370	20250416	122500	72966125	1884	1884	1884	1884	0
371	20250416	122400	72966125	1884	1884	1884	1884	0
372	20250416	122300	72966125	1884	1884	1884	1884	0
373	20250416	122200	72966125	1884	1884	1884	1884	0
374	20250416	122100	72966125	1884	1884	1884	1884	91
375	20250416	122000	72794681	1884	1886	1886	1884	432
376	20250416	121900	71980791	1884	1886	1886	1884	3
377	20250416	121800	71975135	1887	1887	1887	1887	0
378	20250416	121700	71975135	1887	1887	1887	1887	0
379	20250416	121600	71975135	1887	1887	1887	1887	0
380	20250416	121500	71975135	1887	1887	1887	1887	0
381	20250416	121400	71975135	1887	1887	1887	1887	0
382	20250416	121300	71975135	1887	1887	1887	1887	0
383	20250416	121200	71975135	1887	1887	1887	1887	0
384	20250416	121100	71975135	1887	1887	1887	1887	0
385	20250416	121000	71975135	1887	1887	1887	1887	0
386	20250416	120900	71975135	1887	1887	1887	1887	0
387	20250416	120800	71975135	1887	1887	1887	1887	0
388	20250416	120700	71975135	1887	1887	1887	1887	0
389	20250416	120600	71975135	1887	1887	1887	1887	0
390	20250416	120500	71975135	1887	1887	1887	1887	1
391	20250416	120400	71973248	1884	1884	1884	1884	0
392	20250416	120300	71973248	1884	1887	1887	1884	22
393	20250416	120200	71931797	1886	1886	1886	1886	1
394	20250416	120100	71929911	1887	1887	1887	1887	1
395	20250416	120000	71928024	1884	1884	1884	1884	0
396	20250416	115900	71928024	1884	1884	1884	1884	50
397	20250416	115800	71833824	1887	1887	1887	1887	0
398	20250416	115700	71833824	1887	1887	1887	1887	0
399	20250416	115600	71833824	1887	1887	1887	1887	1
400	20250416	115500	71831937	1887	1887	1887	1887	9
401	20250416	115400	71814954	1887	1887	1887	1887	10
402	20250416	115300	71796084	1885	1885	1885	1885	0
403	20250416	115200	71796084	1885	1886	1887	1885	667
404	20250416	115100	70538011	1886	1886	1886	1886	10
405	20250416	115000	70519151	1886	1886	1886	1886	2
406	20250416	114900	70515379	1886	1886	1886	1886	25
407	20250416	114800	70468229	1886	1886	1886	1886	33
408	20250416	114700	70405991	1886	1886	1886	1886	12
409	20250416	114600	70383359	1886	1886	1886	1886	13
410	20250416	114500	70358841	1884	1884	1884	1884	0
411	20250416	114400	70358841	1884	1884	1884	1884	3
412	20250416	114300	70353189	1886	1886	1886	1886	0
413	20250416	114200	70353189	1886	1886	1886	1886	0
414	20250416	114100	70353189	1886	1886	1886	1886	0
415	20250416	114000	70353189	1886	1886	1886	1886	0
416	20250416	113900	70353189	1886	1886	1886	1886	0
417	20250416	113800	70353189	1886	1885	1886	1885	14
418	20250416	113700	70326798	1885	1885	1885	1885	2
419	20250416	113600	70323028	1885	1885	1885	1884	104
420	20250416	113500	70127087	1885	1886	1886	1885	11
421	20250416	113400	70106351	1885	1886	1886	1885	6
422	20250416	113300	70095040	1886	1885	1886	1885	6
423	20250416	113200	70083729	1885	1885	1885	1885	6
424	20250416	113100	70072419	1886	1886	1886	1886	0
425	20250416	113000	70072419	1886	1886	1886	1886	0
426	20250416	112900	70072419	1886	1886	1886	1886	1
427	20250416	112800	70070533	1885	1885	1885	1885	6
428	20250416	112700	70059223	1884	1884	1884	1884	0
429	20250416	112600	70059223	1884	1884	1884	1884	0
430	20250416	112500	70059223	1884	1884	1884	1884	0
431	20250416	112400	70059223	1884	1884	1884	1884	0
432	20250416	112300	70059223	1884	1884	1884	1884	0
433	20250416	112200	70059223	1884	1886	1886	1884	1728
434	20250416	112100	66802805	1887	1887	1887	1887	0
435	20250416	112000	66802805	1887	1887	1887	1887	9
436	20250416	111900	66785822	1887	1887	1887	1887	200
437	20250416	111800	66408422	1887	1887	1887	1887	517
438	20250416	111700	65432843	1888	1888	1888	1888	0
439	20250416	111600	65432843	1888	1888	1888	1888	0
440	20250416	111500	65432843	1888	1888	1888	1888	0
441	20250416	111400	65432843	1888	1888	1888	1888	16
442	20250416	111300	65402635	1887	1888	1888	1887	30
443	20250416	111200	65346012	1889	1889	1889	1889	0
444	20250416	111100	65346012	1889	1889	1889	1889	0
445	20250416	111000	65346012	1889	1889	1889	1889	0
446	20250416	110900	65346012	1889	1889	1889	1889	0
447	20250416	110800	65346012	1889	1889	1889	1889	10
448	20250416	110700	65327122	1889	1889	1889	1889	0
449	20250416	110600	65327122	1889	1889	1889	1889	0
450	20250416	110500	65327122	1889	1887	1889	1887	71
451	20250416	110400	65193125	1889	1888	1889	1888	244
452	20250416	110300	64732452	1888	1887	1888	1887	11
453	20250416	110200	64711685	1888	1888	1888	1887	293
454	20250416	110100	64158792	1887	1887	1887	1887	8
455	20250416	110000	64143696	1888	1887	1888	1887	1054
456	20250416	105900	62153775	1887	1887	1887	1887	0
457	20250416	105800	62153775	1887	1887	1887	1887	0
458	20250416	105700	62153775	1887	1887	1887	1887	0
459	20250416	105600	62153775	1887	1886	1887	1886	731
460	20250416	105500	60775047	1886	1886	1886	1886	0
461	20250416	105400	60775047	1886	1886	1886	1886	0
462	20250416	105300	60775047	1886	1886	1886	1886	0
463	20250416	105200	60775047	1886	1886	1886	1886	0
464	20250416	105100	60775047	1886	1886	1886	1886	0
465	20250416	105000	60775047	1886	1886	1886	1886	6
466	20250416	104900	60763731	1886	1886	1886	1886	0
467	20250416	104800	60763731	1886	1886	1886	1886	698
468	20250416	104700	59447303	1886	1886	1886	1886	0
469	20250416	104600	59447303	1886	1886	1886	1886	0
470	20250416	104500	59447303	1886	1886	1886	1886	1211
471	20250416	104400	57163357	1886	1886	1886	1886	0
472	20250416	104300	57163357	1886	1886	1886	1886	0
473	20250416	104200	57163357	1886	1886	1886	1886	0
474	20250416	104100	57163357	1886	1886	1886	1886	0
475	20250416	104000	57163357	1886	1886	1886	1886	0
476	20250416	103900	57163357	1886	1886	1886	1886	415
477	20250416	103800	56380667	1886	1886	1886	1886	1
478	20250416	103700	56378781	1883	1883	1883	1883	69
479	20250416	103600	56248854	1883	1883	1883	1883	9
480	20250416	103500	56231907	1886	1886	1886	1886	0
481	20250416	103400	56231907	1886	1886	1886	1886	1
482	20250416	103300	56230021	1885	1886	1886	1885	212
483	20250416	103200	55830212	1888	1888	1888	1888	0
484	20250416	103100	55830212	1888	1888	1888	1888	0
485	20250416	103000	55830212	1888	1888	1888	1888	0
486	20250416	102900	55830212	1888	1888	1888	1888	0
487	20250416	102800	55830212	1888	1888	1888	1888	49
488	20250416	102700	55737700	1888	1889	1889	1888	501
489	20250416	102600	54791811	1889	1889	1889	1889	10
490	20250416	102500	54772921	1888	1886	1888	1886	641
491	20250416	102400	53562795	1886	1886	1886	1886	2000
492	20250416	102300	49790795	1886	1886	1886	1886	0
493	20250416	102200	49790795	1886	1886	1886	1886	0
494	20250416	102100	49790795	1886	1886	1886	1886	0
495	20250416	102000	49790795	1886	1886	1886	1886	0
496	20250416	101900	49790795	1886	1886	1886	1886	0
497	20250416	101800	49790795	1886	1886	1886	1886	0
498	20250416	101700	49790795	1886	1886	1886	1886	0
499	20250416	101600	49790795	1886	1886	1886	1886	0
500	20250416	101500	49790795	1886	1886	1886	1886	0
501	20250416	101400	49790795	1886	1886	1886	1886	0
502	20250416	101300	49790795	1886	1886	1886	1886	0
503	20250416	101200	49790795	1886	1886	1886	1886	700
504	20250416	101100	48470595	1886	1885	1886	1885	127
505	20250416	101000	48231100	1886	1886	1886	1886	55
506	20250416	100900	48127370	1886	1886	1886	1886	110
507	20250416	100800	47919910	1885	1885	1885	1885	20
508	20250416	100700	47882210	1886	1886	1886	1886	0
509	20250416	100600	47882210	1886	1883	1886	1883	69
510	20250416	100500	47752095	1886	1886	1886	1886	7
511	20250416	100400	47738893	1885	1886	1886	1885	3
512	20250416	100300	47733237	1886	1886	1886	1886	0
513	20250416	100200	47733237	1886	1886	1886	1886	10
514	20250416	100100	47714377	1886	1886	1886	1886	0
515	20250416	100000	47714377	1886	1886	1886	1886	0
516	20250416	095900	47714377	1886	1886	1886	1886	0
517	20250416	095800	47714377	1886	1886	1886	1886	20
518	20250416	095700	47676657	1886	1881	1886	1881	2
519	20250416	095600	47672890	1886	1886	1886	1886	0
520	20250416	095500	47672890	1886	1886	1886	1886	0
521	20250416	095400	47672890	1886	1886	1886	1886	0
522	20250416	095300	47672890	1886	1886	1887	1886	1522
523	20250416	095200	44801976	1886	1886	1886	1886	0
524	20250416	095100	44801976	1886	1886	1886	1886	0
525	20250416	095000	44801976	1886	1886	1886	1886	0
526	20250416	094900	44801976	1886	1886	1886	1886	0
527	20250416	094800	44801976	1886	1886	1886	1886	532
528	20250416	094700	43798624	1886	1886	1886	1886	250
529	20250416	094600	43327124	1886	1886	1886	1886	606
530	20250416	094500	42184208	1886	1887	1887	1886	594
531	20250416	094400	41063873	1887	1887	1887	1887	534
532	20250416	094300	40056215	1887	1879	1887	1879	2653
533	20250416	094200	35050736	1887	1878	1887	1878	1292
534	20250416	094100	32612741	1889	1887	1889	1887	903
535	20250416	094000	30908236	1887	1881	1887	1881	8
536	20250416	093900	30893182	1880	1888	1888	1880	1254
537	20250416	093800	28535103	1890	1890	1890	1890	0
538	20250416	093700	28535103	1890	1890	1890	1890	0
539	20250416	093600	28535103	1890	1882	1890	1882	1052
540	20250416	093500	26554407	1882	1874	1882	1874	188
541	20250416	093400	26201180	1873	1868	1873	1868	2382
542	20250416	093300	21743753	1867	1867	1867	1867	21
543	20250416	093200	21704546	1870	1870	1870	1870	1
544	20250416	093100	21702676	1871	1871	1871	1871	1
545	20250416	093000	21700805	1870	1870	1870	1870	200
546	20250416	092900	21326805	1871	1871	1871	1871	0
547	20250416	092800	21326805	1871	1871	1871	1871	0
548	20250416	092700	21326805	1871	1871	1871	1871	3
549	20250416	092600	21321192	1871	1871	1871	1871	0
550	20250416	092500	21321192	1871	1871	1871	1871	0
551	20250416	092400	21321192	1871	1871	1871	1871	10
552	20250416	092300	21302482	1871	1871	1871	1871	10
553	20250416	092200	21283772	1871	1870	1871	1870	1667
554	20250416	092100	18166182	1870	1870	1870	1870	0
555	20250416	092000	18166182	1870	1860	1870	1860	2
556	20250416	091900	18162452	1870	1870	1870	1870	1
557	20250416	091800	18160582	1860	1870	1870	1860	1494
558	20250416	091700	15366912	1870	1870	1870	1870	0
559	20250416	091600	15366912	1870	1870	1870	1870	0
560	20250416	091500	15366912	1870	1870	1870	1870	0
561	20250416	091400	15366912	1870	1870	1870	1870	0
562	20250416	091300	15366912	1870	1870	1870	1870	91
563	20250416	091200	15196742	1870	1870	1870	1870	536
564	20250416	091100	14194422	1855	1855	1855	1855	500
565	20250416	091000	13266922	1870	1870	1870	1870	400
566	20250416	090900	12518922	1870	1854	1870	1854	5017
567	20250416	090800	3217388	1854	1854	1854	1854	900
568	20250416	090700	1548788	1870	1869	1870	1869	2
569	20250416	090600	1545049	1870	1870	1870	1870	0
570	20250416	090500	1545049	1870	1870	1870	1870	1
571	20250416	090400	1543179	1854	1870	1870	1854	109
572	20250416	090300	1339493	1870	1870	1870	1870	641
573	20250416	090200	140823	1854	1853	1854	1853	55
574	20250416	090100	38854	1854	1854	1854	1854	1
575	20250416	090000	37000	1850	1850	1850	1850	20