KissMeData/007280/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183300	95506403	1887	1887	1887	1887	948
3	20250417	183200	95506403	1887	1887	1887	1887	0
4	20250417	183100	95506403	1887	1887	1887	1887	0
5	20250417	183000	95506403	1887	1887	1887	1887	0
6	20250417	182900	95506403	1887	1887	1887	1887	0
7	20250417	182800	95506403	1887	1887	1887	1887	0
8	20250417	182700	95506403	1887	1887	1887	1887	0
9	20250417	182600	95506403	1887	1887	1887	1887	0
10	20250417	182500	95506403	1887	1887	1887	1887	0
11	20250417	182400	95506403	1887	1887	1887	1887	0
12	20250417	182300	95506403	1887	1887	1887	1887	0
13	20250417	182200	95506403	1887	1887	1887	1887	0
14	20250417	182100	95506403	1887	1887	1887	1887	0
15	20250417	182000	95506403	1887	1887	1887	1887	0
16	20250417	181900	95506403	1887	1887	1887	1887	0
17	20250417	181800	95506403	1887	1887	1887	1887	0
18	20250417	181700	95506403	1887	1887	1887	1887	0
19	20250417	181600	95506403	1887	1887	1887	1887	0
20	20250417	181500	95506403	1887	1887	1887	1887	0
21	20250417	181400	95506403	1887	1887	1887	1887	0
22	20250417	181300	95506403	1887	1887	1887	1887	0
23	20250417	181200	95506403	1887	1887	1887	1887	0
24	20250417	181100	95506403	1887	1887	1887	1887	0
25	20250417	181000	95506403	1887	1887	1887	1887	0
26	20250417	180900	95506403	1887	1887	1887	1887	0
27	20250417	180800	95506403	1887	1887	1887	1887	0
28	20250417	180700	95506403	1887	1887	1887	1887	0
29	20250417	180600	95506403	1887	1887	1887	1887	0
30	20250417	180500	95506403	1887	1887	1887	1887	0
31	20250417	180400	95506403	1887	1887	1887	1887	0
32	20250417	180300	95506403	1887	1887	1887	1887	948
33	20250417	180200	95506403	1887	1887	1887	1887	0
34	20250417	180100	95506403	1887	1887	1887	1887	0
35	20250417	180000	95506403	1887	1887	1887	1887	0
36	20250417	175900	95506403	1887	1887	1887	1887	0
37	20250417	175800	95506403	1887	1887	1887	1887	0
38	20250417	175700	95506403	1887	1887	1887	1887	0
39	20250417	175600	95506403	1887	1887	1887	1887	0
40	20250417	175500	95506403	1887	1887	1887	1887	0
41	20250417	175400	95506403	1887	1887	1887	1887	0
42	20250417	175300	95506403	1887	1887	1887	1887	0
43	20250417	175200	95506403	1887	1887	1887	1887	0
44	20250417	175100	95506403	1887	1887	1887	1887	0
45	20250417	175000	95506403	1887	1887	1887	1887	0
46	20250417	174900	95506403	1887	1887	1887	1887	0
47	20250417	174800	95506403	1887	1887	1887	1887	0
48	20250417	174700	95506403	1887	1887	1887	1887	0
49	20250417	174600	95506403	1887	1887	1887	1887	0
50	20250417	174500	95506403	1887	1887	1887	1887	0
51	20250417	174400	95506403	1887	1887	1887	1887	0
52	20250417	174300	95506403	1887	1887	1887	1887	0
53	20250417	174200	95506403	1887	1887	1887	1887	0
54	20250417	174100	95506403	1887	1887	1887	1887	0
55	20250417	174000	95506403	1887	1887	1887	1887	0
56	20250417	173900	95506403	1887	1887	1887	1887	0
57	20250417	173800	95506403	1887	1887	1887	1887	0
58	20250417	173700	95506403	1887	1887	1887	1887	0
59	20250417	173600	95506403	1887	1887	1887	1887	0
60	20250417	173500	95506403	1887	1887	1887	1887	0
61	20250417	173400	95506403	1887	1887	1887	1887	0
62	20250417	173300	95506403	1887	1887	1887	1887	948
63	20250417	173200	95506403	1887	1887	1887	1887	0
64	20250417	173100	95506403	1887	1887	1887	1887	0
65	20250417	173000	95506403	1887	1887	1887	1887	0
66	20250417	172900	95506403	1887	1887	1887	1887	0
67	20250417	172800	95506403	1887	1887	1887	1887	0
68	20250417	172700	95506403	1887	1887	1887	1887	0
69	20250417	172600	95506403	1887	1887	1887	1887	0
70	20250417	172500	95506403	1887	1887	1887	1887	0
71	20250417	172400	95506403	1887	1887	1887	1887	0
72	20250417	172300	95506403	1887	1887	1887	1887	0
73	20250417	172200	95506403	1887	1887	1887	1887	0
74	20250417	172100	95506403	1887	1887	1887	1887	0
75	20250417	172000	95506403	1887	1887	1887	1887	0
76	20250417	171900	95506403	1887	1887	1887	1887	0
77	20250417	171800	95506403	1887	1887	1887	1887	0
78	20250417	171700	95506403	1887	1887	1887	1887	0
79	20250417	171600	95506403	1887	1887	1887	1887	0
80	20250417	171500	95506403	1887	1887	1887	1887	0
81	20250417	171400	95506403	1887	1887	1887	1887	0
82	20250417	171300	95506403	1887	1887	1887	1887	0
83	20250417	171200	95506403	1887	1887	1887	1887	0
84	20250417	171100	95506403	1887	1887	1887	1887	0
85	20250417	171000	95506403	1887	1887	1887	1887	0
86	20250417	170900	95506403	1887	1887	1887	1887	0
87	20250417	170800	95506403	1887	1887	1887	1887	0
88	20250417	170700	95506403	1887	1887	1887	1887	0
89	20250417	170600	95506403	1887	1887	1887	1887	0
90	20250417	170500	95506403	1887	1887	1887	1887	0
91	20250417	170400	95506403	1887	1887	1887	1887	0
92	20250417	170300	95506403	1887	1887	1887	1887	948
93	20250417	170200	95506403	1887	1887	1887	1887	0
94	20250417	170100	95506403	1887	1887	1887	1887	0
95	20250417	170000	95506403	1887	1887	1887	1887	0
96	20250417	165900	95506403	1887	1887	1887	1887	0
97	20250417	165800	95506403	1887	1887	1887	1887	0
98	20250417	165700	95506403	1887	1887	1887	1887	0
99	20250417	165600	95506403	1887	1887	1887	1887	0
100	20250417	165500	95506403	1887	1887	1887	1887	0
101	20250417	165400	95506403	1887	1887	1887	1887	0
102	20250417	165300	95506403	1887	1887	1887	1887	0
103	20250417	165200	95506403	1887	1887	1887	1887	0
104	20250417	165100	95506403	1887	1887	1887	1887	0
105	20250417	165000	95506403	1887	1887	1887	1887	0
106	20250417	164900	95506403	1887	1887	1887	1887	0
107	20250417	164800	95506403	1887	1887	1887	1887	0
108	20250417	164700	95506403	1887	1887	1887	1887	0
109	20250417	164600	95506403	1887	1887	1887	1887	0
110	20250417	164500	95506403	1887	1887	1887	1887	0
111	20250417	164400	95506403	1887	1887	1887	1887	0
112	20250417	164300	95506403	1887	1887	1887	1887	0
113	20250417	164200	95506403	1887	1887	1887	1887	0
114	20250417	164100	95506403	1887	1887	1887	1887	0
115	20250417	164000	95506403	1887	1887	1887	1887	0
116	20250417	163900	95506403	1887	1887	1887	1887	0
117	20250417	163800	95506403	1887	1887	1887	1887	0
118	20250417	163700	95506403	1887	1887	1887	1887	0
119	20250417	163600	95506403	1887	1887	1887	1887	0
120	20250417	163500	95506403	1887	1887	1887	1887	0
121	20250417	163400	95506403	1887	1887	1887	1887	0
122	20250417	163300	95506403	1887	1887	1887	1887	948
123	20250417	163200	95506403	1887	1887	1887	1887	0
124	20250417	163100	95506403	1887	1887	1887	1887	0
125	20250417	163000	95506403	1887	1887	1887	1887	0
126	20250417	162900	95506403	1887	1887	1887	1887	0
127	20250417	162800	95506403	1887	1887	1887	1887	0
128	20250417	162700	95506403	1887	1887	1887	1887	0
129	20250417	162600	95506403	1887	1887	1887	1887	0
130	20250417	162500	95506403	1887	1887	1887	1887	0
131	20250417	162400	95506403	1887	1887	1887	1887	0
132	20250417	162300	95506403	1887	1887	1887	1887	0
133	20250417	162200	95506403	1887	1887	1887	1887	0
134	20250417	162100	95506403	1887	1887	1887	1887	0
135	20250417	162000	95506403	1887	1887	1887	1887	0
136	20250417	161900	95506403	1887	1887	1887	1887	0
137	20250417	161800	95506403	1887	1887	1887	1887	0
138	20250417	161700	95506403	1887	1887	1887	1887	0
139	20250417	161600	95506403	1887	1887	1887	1887	0
140	20250417	161500	95506403	1887	1887	1887	1887	0
141	20250417	161400	95506403	1887	1887	1887	1887	0
142	20250417	161300	95506403	1887	1887	1887	1887	0
143	20250417	161200	95506403	1887	1887	1887	1887	0
144	20250417	161100	95506403	1887	1887	1887	1887	0
145	20250417	161000	95506403	1887	1887	1887	1887	0
146	20250417	160900	95506403	1887	1887	1887	1887	0
147	20250417	160800	95506403	1887	1887	1887	1887	0
148	20250417	160700	95506403	1887	1887	1887	1887	0
149	20250417	160600	95506403	1887	1887	1887	1887	0
150	20250417	160500	95506403	1887	1887	1887	1887	0
151	20250417	160400	95506403	1887	1887	1887	1887	0
152	20250417	160300	95506403	1887	1887	1887	1887	948
153	20250417	160200	95506403	1887	1887	1887	1887	0
154	20250417	160100	95506403	1887	1887	1887	1887	0
155	20250417	160000	95506403	1887	1887	1887	1887	0
156	20250417	155900	95506403	1887	1887	1887	1887	0
157	20250417	155800	95506403	1887	1887	1887	1887	0
158	20250417	155700	95506403	1887	1887	1887	1887	0
159	20250417	155600	95506403	1887	1887	1887	1887	0
160	20250417	155500	95506403	1887	1887	1887	1887	0
161	20250417	155400	95506403	1887	1887	1887	1887	0
162	20250417	155300	95506403	1887	1887	1887	1887	0
163	20250417	155200	95506403	1887	1887	1887	1887	0
164	20250417	155100	95506403	1887	1887	1887	1887	0
165	20250417	155000	95506403	1887	1887	1887	1887	0
166	20250417	154900	95506403	1887	1887	1887	1887	0
167	20250417	154800	95506403	1887	1887	1887	1887	0
168	20250417	154700	95506403	1887	1887	1887	1887	0
169	20250417	154600	95506403	1887	1887	1887	1887	0
170	20250417	154500	95506403	1887	1887	1887	1887	0
171	20250417	154400	95506403	1887	1887	1887	1887	0
172	20250417	154300	95506403	1887	1887	1887	1887	0
173	20250417	154200	95506403	1887	1887	1887	1887	0
174	20250417	154100	95506403	1887	1887	1887	1887	0
175	20250417	154000	95506403	1887	1887	1887	1887	0
176	20250417	153900	95506403	1887	1887	1887	1887	0
177	20250417	153800	95506403	1887	1887	1887	1887	0
178	20250417	153700	95506403	1887	1887	1887	1887	0
179	20250417	153600	95506403	1887	1887	1887	1887	0
180	20250417	153500	95506403	1887	1887	1887	1887	0
181	20250417	153400	95506403	1887	1887	1887	1887	0
182	20250417	153300	95506403	1887	1887	1887	1887	948
183	20250417	153200	95506403	1887	1887	1887	1887	0
184	20250417	153100	95506403	1887	1887	1887	1887	0
185	20250417	153000	95506403	1887	1887	1887	1887	948
186	20250417	152900	93717527	1887	1887	1887	1887	0
187	20250417	152800	93717527	1887	1887	1887	1887	0
188	20250417	152700	93717527	1887	1887	1887	1887	0
189	20250417	152600	93717527	1887	1887	1887	1887	0
190	20250417	152500	93717527	1887	1887	1887	1887	0
191	20250417	152400	93717527	1887	1887	1887	1887	0
192	20250417	152300	93717527	1887	1887	1887	1887	0
193	20250417	152200	93717527	1887	1887	1887	1887	0
194	20250417	152100	93717527	1887	1887	1887	1887	0
195	20250417	152000	93717527	1887	1887	1887	1887	0
196	20250417	151900	93717527	1887	1887	1887	1887	3
197	20250417	151800	93711866	1887	1887	1887	1887	0
198	20250417	151700	93711866	1887	1887	1887	1887	1
199	20250417	151600	93709979	1887	1887	1887	1887	52
200	20250417	151500	93611855	1887	1887	1887	1887	0
201	20250417	151400	93611855	1887	1887	1887	1887	230
202	20250417	151300	93177845	1886	1886	1886	1886	0
203	20250417	151200	93177845	1886	1886	1886	1886	0
204	20250417	151100	93177845	1886	1886	1886	1886	0
205	20250417	151000	93177845	1886	1886	1886	1886	355
206	20250417	150900	92508315	1886	1885	1886	1885	5
207	20250417	150800	92498886	1884	1884	1884	1884	0
208	20250417	150700	92498886	1884	1884	1884	1884	0
209	20250417	150600	92498886	1884	1884	1884	1884	0
210	20250417	150500	92498886	1884	1884	1884	1884	0
211	20250417	150400	92498886	1884	1884	1884	1884	0
212	20250417	150300	92498886	1884	1884	1884	1884	0
213	20250417	150200	92498886	1884	1884	1884	1884	0
214	20250417	150100	92498886	1884	1884	1884	1884	0
215	20250417	150000	92498886	1884	1884	1884	1884	0
216	20250417	145900	92498886	1884	1884	1884	1884	80
217	20250417	145800	92348166	1884	1884	1884	1884	15
218	20250417	145700	92319906	1884	1884	1884	1884	1
219	20250417	145600	92318022	1883	1883	1883	1883	0
220	20250417	145500	92318022	1883	1883	1883	1883	0
221	20250417	145400	92318022	1883	1883	1883	1883	0
222	20250417	145300	92318022	1883	1883	1883	1883	0
223	20250417	145200	92318022	1883	1883	1883	1883	0
224	20250417	145100	92318022	1883	1883	1883	1883	0
225	20250417	145000	92318022	1883	1883	1883	1883	0
226	20250417	144900	92318022	1883	1883	1883	1883	1742
227	20250417	144800	89037836	1882	1882	1882	1882	0
228	20250417	144700	89037836	1882	1882	1882	1882	0
229	20250417	144600	89037836	1882	1882	1882	1882	0
230	20250417	144500	89037836	1882	1882	1882	1882	0
231	20250417	144400	89037836	1882	1882	1882	1882	0
232	20250417	144300	89037836	1882	1882	1882	1882	60
233	20250417	144200	88924916	1883	1883	1883	1883	18
234	20250417	144100	88891022	1883	1883	1883	1883	3
235	20250417	144000	88885373	1882	1882	1882	1882	0
236	20250417	143900	88885373	1882	1882	1882	1882	30
237	20250417	143800	88828913	1883	1883	1883	1883	0
238	20250417	143700	88828913	1883	1883	1883	1883	0
239	20250417	143600	88828913	1883	1883	1883	1883	0
240	20250417	143500	88828913	1883	1883	1883	1883	100
241	20250417	143400	88640613	1882	1882	1882	1882	100
242	20250417	143300	88452413	1883	1883	1883	1883	0
243	20250417	143200	88452413	1883	1883	1883	1883	0
244	20250417	143100	88452413	1883	1883	1883	1883	10
245	20250417	143000	88433583	1882	1882	1882	1882	0
246	20250417	142900	88433583	1882	1882	1882	1882	0
247	20250417	142800	88433583	1882	1882	1882	1882	0
248	20250417	142700	88433583	1882	1882	1882	1882	0
249	20250417	142600	88433583	1882	1881	1882	1881	2071
250	20250417	142500	84537829	1881	1881	1881	1881	0
251	20250417	142400	84537829	1881	1881	1881	1881	0
252	20250417	142300	84537829	1881	1881	1881	1881	0
253	20250417	142200	84537829	1881	1881	1881	1881	0
254	20250417	142100	84537829	1881	1881	1881	1881	0
255	20250417	142000	84537829	1881	1881	1881	1881	0
256	20250417	141900	84537829	1881	1881	1881	1881	0
257	20250417	141800	84537829	1881	1881	1881	1881	1180
258	20250417	141700	82318249	1881	1880	1881	1880	1598
259	20250417	141600	79312416	1881	1881	1881	1881	122
260	20250417	141500	79082934	1881	1881	1881	1881	107
261	20250417	141400	78881667	1881	1881	1881	1881	0
262	20250417	141300	78881667	1881	1881	1881	1881	0
263	20250417	141200	78881667	1881	1881	1881	1881	0
264	20250417	141100	78881667	1881	1881	1881	1881	0
265	20250417	141000	78881667	1881	1881	1881	1881	0
266	20250417	140900	78881667	1881	1881	1881	1881	0
267	20250417	140800	78881667	1881	1881	1881	1881	0
268	20250417	140700	78881667	1881	1881	1881	1881	0
269	20250417	140600	78881667	1881	1881	1881	1881	0
270	20250417	140500	78881667	1881	1881	1881	1881	0
271	20250417	140400	78881667	1881	1881	1881	1881	0
272	20250417	140300	78881667	1881	1881	1881	1881	0
273	20250417	140200	78881667	1881	1881	1881	1881	0
274	20250417	140100	78881667	1881	1881	1881	1881	0
275	20250417	140000	78881667	1881	1881	1881	1881	0
276	20250417	135900	78881667	1881	1881	1881	1881	0
277	20250417	135800	78881667	1881	1881	1881	1881	0
278	20250417	135700	78881667	1881	1881	1881	1881	0
279	20250417	135600	78881667	1881	1881	1881	1881	0
280	20250417	135500	78881667	1881	1881	1881	1881	0
281	20250417	135400	78881667	1881	1881	1881	1881	0
282	20250417	135300	78881667	1881	1881	1881	1881	0
283	20250417	135200	78881667	1881	1881	1881	1881	0
284	20250417	135100	78881667	1881	1881	1881	1881	0
285	20250417	135000	78881667	1881	1881	1881	1881	0
286	20250417	134900	78881667	1881	1881	1881	1881	0
287	20250417	134800	78881667	1881	1881	1881	1881	0
288	20250417	134700	78881667	1881	1881	1881	1881	0
289	20250417	134600	78881667	1881	1881	1881	1881	0
290	20250417	134500	78881667	1881	1881	1881	1881	0
291	20250417	134400	78881667	1881	1881	1881	1881	0
292	20250417	134300	78881667	1881	1881	1881	1881	0
293	20250417	134200	78881667	1881	1881	1881	1881	0
294	20250417	134100	78881667	1881	1881	1881	1881	0
295	20250417	134000	78881667	1881	1881	1881	1881	0
296	20250417	133900	78881667	1881	1880	1881	1880	6357
297	20250417	133800	66930506	1880	1880	1880	1880	0
298	20250417	133700	66930506	1880	1880	1880	1880	0
299	20250417	133600	66930506	1880	1880	1880	1880	0
300	20250417	133500	66930506	1880	1880	1880	1880	3000
301	20250417	133400	61290506	1880	1880	1880	1880	10
302	20250417	133300	61271706	1880	1880	1880	1880	2559
303	20250417	133200	56460786	1881	1881	1881	1881	0
304	20250417	133100	56460786	1881	1881	1881	1881	0
305	20250417	133000	56460786	1881	1881	1881	1881	0
306	20250417	132900	56460786	1881	1881	1881	1881	0
307	20250417	132800	56460786	1881	1881	1881	1881	0
308	20250417	132700	56460786	1881	1881	1881	1881	0
309	20250417	132600	56460786	1881	1881	1881	1881	0
310	20250417	132500	56460786	1881	1881	1881	1881	0
311	20250417	132400	56460786	1881	1881	1881	1881	0
312	20250417	132300	56460786	1881	1881	1881	1881	0
313	20250417	132200	56460786	1881	1881	1881	1881	1
314	20250417	132100	56458905	1880	1879	1880	1879	8124
315	20250417	132000	41186504	1879	1879	1879	1879	0
316	20250417	131900	41186504	1879	1879	1879	1879	0
317	20250417	131800	41186504	1879	1879	1879	1879	4
318	20250417	131700	41178988	1879	1879	1879	1879	0
319	20250417	131600	41178988	1879	1879	1879	1879	0
320	20250417	131500	41178988	1879	1879	1879	1879	0
321	20250417	131400	41178988	1879	1879	1879	1879	7
322	20250417	131300	41165835	1877	1877	1877	1877	0
323	20250417	131200	41165835	1877	1877	1877	1877	0
324	20250417	131100	41165835	1877	1877	1877	1877	0
325	20250417	131000	41165835	1877	1877	1877	1877	0
326	20250417	130900	41165835	1877	1877	1877	1877	0
327	20250417	130800	41165835	1877	1877	1877	1877	0
328	20250417	130700	41165835	1877	1877	1877	1877	16
329	20250417	130600	41135803	1876	1876	1876	1876	0
330	20250417	130500	41135803	1876	1876	1876	1876	3
331	20250417	130400	41130175	1875	1875	1875	1875	0
332	20250417	130300	41130175	1875	1875	1875	1875	274
333	20250417	130200	40616425	1875	1877	1877	1875	598
334	20250417	130100	39495107	1876	1876	1876	1876	1
335	20250417	130000	39493231	1881	1881	1881	1881	0
336	20250417	125900	39493231	1881	1881	1881	1881	0
337	20250417	125800	39493231	1881	1881	1881	1881	0
338	20250417	125700	39493231	1881	1881	1881	1881	0
339	20250417	125600	39493231	1881	1881	1881	1881	0
340	20250417	125500	39493231	1881	1881	1881	1881	0
341	20250417	125400	39493231	1881	1881	1881	1881	0
342	20250417	125300	39493231	1881	1881	1881	1881	0
343	20250417	125200	39493231	1881	1881	1881	1881	0
344	20250417	125100	39493231	1881	1881	1881	1881	0
345	20250417	125000	39493231	1881	1881	1881	1881	0
346	20250417	124900	39493231	1881	1881	1881	1881	10
347	20250417	124800	39474421	1881	1881	1881	1881	0
348	20250417	124700	39474421	1881	1881	1881	1881	0
349	20250417	124600	39474421	1881	1881	1881	1881	0
350	20250417	124500	39474421	1881	1881	1881	1881	1
351	20250417	124400	39472540	1881	1881	1881	1881	0
352	20250417	124300	39472540	1881	1881	1881	1881	60
353	20250417	124200	39359680	1881	1881	1881	1881	0
354	20250417	124100	39359680	1881	1881	1881	1881	1
355	20250417	124000	39357799	1881	1881	1881	1881	1
356	20250417	123900	39355918	1881	1881	1881	1881	2
357	20250417	123800	39352156	1881	1881	1881	1881	0
358	20250417	123700	39352156	1881	1881	1881	1881	0
359	20250417	123600	39352156	1881	1881	1881	1881	0
360	20250417	123500	39352156	1881	1881	1881	1881	1
361	20250417	123400	39350275	1881	1881	1881	1881	2
362	20250417	123300	39346513	1881	1881	1881	1881	0
363	20250417	123200	39346513	1881	1881	1881	1881	0
364	20250417	123100	39346513	1881	1881	1881	1881	1
365	20250417	123000	39344632	1881	1875	1881	1875	49
366	20250417	122900	39252701	1881	1881	1881	1881	1
367	20250417	122800	39250820	1880	1880	1880	1880	840
368	20250417	122700	37671620	1880	1881	1881	1880	4112
369	20250417	122600	29941051	1881	1881	1881	1881	0
370	20250417	122500	29941051	1881	1881	1881	1881	0
371	20250417	122400	29941051	1881	1881	1881	1881	0
372	20250417	122300	29941051	1881	1881	1881	1881	0
373	20250417	122200	29941051	1881	1881	1881	1881	0
374	20250417	122100	29941051	1881	1881	1881	1881	0
375	20250417	122000	29941051	1881	1881	1881	1881	0
376	20250417	121900	29941051	1881	1881	1881	1881	0
377	20250417	121800	29941051	1881	1881	1881	1881	0
378	20250417	121700	29941051	1881	1881	1881	1881	0
379	20250417	121600	29941051	1881	1881	1881	1881	0
380	20250417	121500	29941051	1881	1881	1881	1881	0
381	20250417	121400	29941051	1881	1881	1881	1881	251
382	20250417	121300	29468920	1883	1883	1883	1883	0
383	20250417	121200	29468920	1883	1883	1883	1883	0
384	20250417	121100	29468920	1883	1883	1883	1883	0
385	20250417	121000	29468920	1883	1881	1883	1881	105
386	20250417	120900	29271223	1880	1881	1881	1880	543
387	20250417	120800	28250252	1886	1886	1886	1886	0
388	20250417	120700	28250252	1886	1886	1886	1886	0
389	20250417	120600	28250252	1886	1886	1886	1886	0
390	20250417	120500	28250252	1886	1886	1886	1886	0
391	20250417	120400	28250252	1886	1886	1886	1886	1
392	20250417	120300	28248366	1881	1881	1881	1881	1
393	20250417	120200	28246485	1880	1880	1880	1880	0
394	20250417	120100	28246485	1880	1881	1881	1880	510
395	20250417	120000	27287469	1886	1886	1886	1886	0
396	20250417	115900	27287469	1886	1886	1886	1886	0
397	20250417	115800	27287469	1886	1886	1886	1886	1
398	20250417	115700	27285583	1884	1880	1884	1880	259
399	20250417	115600	26798213	1884	1884	1884	1884	0
400	20250417	115500	26798213	1884	1880	1884	1880	31
401	20250417	115400	26739929	1884	1884	1884	1884	1
402	20250417	115300	26738045	1884	1880	1884	1880	11
403	20250417	115200	26717361	1886	1886	1886	1886	1
404	20250417	115100	26715475	1880	1881	1881	1880	19
405	20250417	115000	26679740	1886	1881	1886	1881	4
406	20250417	114900	26672211	1881	1881	1881	1881	20
407	20250417	114800	26634591	1886	1881	1886	1881	11
408	20250417	114700	26613895	1881	1881	1881	1880	602
409	20250417	114600	25482117	1886	1886	1886	1886	1
410	20250417	114500	25480231	1881	1881	1881	1881	3
411	20250417	114400	25474588	1881	1881	1881	1881	0
412	20250417	114300	25474588	1881	1881	1881	1881	0
413	20250417	114200	25474588	1881	1881	1881	1881	0
414	20250417	114100	25474588	1881	1881	1881	1881	0
415	20250417	114000	25474588	1881	1881	1881	1881	0
416	20250417	113900	25474588	1881	1881	1881	1881	0
417	20250417	113800	25474588	1881	1881	1881	1881	0
418	20250417	113700	25474588	1881	1881	1881	1881	10
419	20250417	113600	25455778	1886	1886	1886	1886	1
420	20250417	113500	25453892	1880	1880	1880	1880	0
421	20250417	113400	25453892	1880	1880	1880	1880	0
422	20250417	113300	25453892	1880	1880	1880	1880	0
423	20250417	113200	25453892	1880	1880	1880	1880	10
424	20250417	113100	25435092	1886	1886	1886	1886	0
425	20250417	113000	25435092	1886	1886	1886	1886	0
426	20250417	112900	25435092	1886	1886	1886	1886	0
427	20250417	112800	25435092	1886	1886	1886	1886	0
428	20250417	112700	25435092	1886	1886	1886	1886	0
429	20250417	112600	25435092	1886	1886	1886	1886	0
430	20250417	112500	25435092	1886	1886	1886	1886	0
431	20250417	112400	25435092	1886	1886	1886	1886	27
432	20250417	112300	25384170	1886	1886	1886	1886	0
433	20250417	112200	25384170	1886	1886	1886	1886	1
434	20250417	112100	25382284	1880	1880	1880	1880	0
435	20250417	112000	25382284	1880	1880	1880	1880	0
436	20250417	111900	25382284	1880	1880	1880	1880	0
437	20250417	111800	25382284	1880	1880	1880	1880	1
438	20250417	111700	25380404	1883	1883	1883	1883	0
439	20250417	111600	25380404	1883	1883	1883	1883	10
440	20250417	111500	25361574	1886	1886	1886	1886	0
441	20250417	111400	25361574	1886	1886	1886	1886	0
442	20250417	111300	25361574	1886	1886	1886	1886	0
443	20250417	111200	25361574	1886	1886	1886	1886	0
444	20250417	111100	25361574	1886	1886	1886	1886	0
445	20250417	111000	25361574	1886	1886	1886	1886	0
446	20250417	110900	25361574	1886	1886	1886	1886	0
447	20250417	110800	25361574	1886	1886	1886	1886	0
448	20250417	110700	25361574	1886	1886	1886	1886	1
449	20250417	110600	25359688	1880	1880	1880	1880	0
450	20250417	110500	25359688	1880	1880	1880	1880	0
451	20250417	110400	25359688	1880	1880	1880	1880	0
452	20250417	110300	25359688	1880	1880	1880	1880	0
453	20250417	110200	25359688	1880	1880	1880	1880	0
454	20250417	110100	25359688	1880	1880	1880	1880	0
455	20250417	110000	25359688	1880	1880	1880	1880	0
456	20250417	105900	25359688	1880	1880	1880	1880	0
457	20250417	105800	25359688	1880	1881	1881	1880	13
458	20250417	105700	25335243	1880	1880	1880	1880	0
459	20250417	105600	25335243	1880	1880	1880	1880	0
460	20250417	105500	25335243	1880	1880	1880	1880	0
461	20250417	105400	25335243	1880	1880	1880	1880	0
462	20250417	105300	25335243	1880	1880	1880	1880	0
463	20250417	105200	25335243	1880	1881	1881	1880	208
464	20250417	105100	24944057	1880	1880	1880	1880	0
465	20250417	105000	24944057	1880	1880	1880	1880	0
466	20250417	104900	24944057	1880	1880	1880	1880	0
467	20250417	104800	24944057	1880	1880	1880	1880	0
468	20250417	104700	24944057	1880	1880	1880	1880	60
469	20250417	104600	24831257	1884	1884	1884	1884	116
470	20250417	104500	24612713	1883	1883	1883	1883	28
471	20250417	104400	24559989	1874	1874	1874	1874	40
472	20250417	104300	24485029	1873	1873	1873	1873	0
473	20250417	104200	24485029	1873	1873	1873	1873	0
474	20250417	104100	24485029	1873	1873	1873	1873	10
475	20250417	104000	24466299	1883	1883	1883	1883	0
476	20250417	103900	24466299	1883	1883	1883	1883	1
477	20250417	103800	24464416	1883	1883	1883	1883	0
478	20250417	103700	24464416	1883	1883	1883	1883	0
479	20250417	103600	24464416	1883	1883	1883	1883	0
480	20250417	103500	24464416	1883	1883	1883	1883	0
481	20250417	103400	24464416	1883	1883	1883	1883	0
482	20250417	103300	24464416	1883	1883	1883	1883	0
483	20250417	103200	24464416	1883	1883	1883	1883	0
484	20250417	103100	24464416	1883	1883	1883	1883	0
485	20250417	103000	24464416	1883	1883	1883	1883	0
486	20250417	102900	24464416	1883	1883	1883	1883	0
487	20250417	102800	24464416	1883	1883	1883	1883	0
488	20250417	102700	24464416	1883	1883	1883	1883	0
489	20250417	102600	24464416	1883	1883	1883	1883	0
490	20250417	102500	24464416	1883	1883	1883	1883	0
491	20250417	102400	24464416	1883	1883	1883	1883	0
492	20250417	102300	24464416	1883	1883	1883	1883	0
493	20250417	102200	24464416	1883	1883	1883	1883	0
494	20250417	102100	24464416	1883	1883	1883	1883	0
495	20250417	102000	24464416	1883	1883	1883	1883	0
496	20250417	101900	24464416	1883	1883	1883	1883	50
497	20250417	101800	24370266	1883	1883	1883	1883	0
498	20250417	101700	24370266	1883	1883	1883	1883	0
499	20250417	101600	24370266	1883	1883	1883	1883	0
500	20250417	101500	24370266	1883	1873	1883	1870	1399
501	20250417	101400	21753015	1884	1884	1884	1884	0
502	20250417	101300	21753015	1884	1884	1884	1884	1
503	20250417	101200	21751131	1874	1883	1883	1873	517
504	20250417	101100	20779672	1885	1885	1885	1885	0
505	20250417	101000	20779672	1885	1885	1885	1885	0
506	20250417	100900	20779672	1885	1885	1885	1885	0
507	20250417	100800	20779672	1885	1885	1885	1885	0
508	20250417	100700	20779672	1885	1885	1885	1885	100
509	20250417	100600	20591172	1885	1885	1885	1885	0
510	20250417	100500	20591172	1885	1885	1885	1885	100
511	20250417	100400	20402672	1885	1885	1885	1885	0
512	20250417	100300	20402672	1885	1885	1885	1885	0
513	20250417	100200	20402672	1885	1885	1885	1885	14
514	20250417	100100	20376282	1884	1884	1884	1884	0
515	20250417	100000	20376282	1884	1884	1884	1884	0
516	20250417	095900	20376282	1884	1884	1884	1884	0
517	20250417	095800	20376282	1884	1884	1884	1884	3
518	20250417	095700	20370630	1884	1884	1884	1884	0
519	20250417	095600	20370630	1884	1884	1884	1884	0
520	20250417	095500	20370630	1884	1884	1884	1884	0
521	20250417	095400	20370630	1884	1883	1884	1883	323
522	20250417	095300	19762419	1885	1885	1885	1885	1
523	20250417	095200	19760534	1885	1884	1885	1884	313
524	20250417	095100	19170542	1883	1880	1883	1880	218
525	20250417	095000	18760284	1879	1879	1879	1879	20
526	20250417	094900	18722704	1872	1872	1872	1872	1
527	20250417	094800	18720832	1880	1880	1880	1880	99
528	20250417	094700	18534712	1880	1871	1880	1871	61
529	20250417	094600	18420571	1871	1880	1880	1871	32
530	20250417	094500	18360584	1881	1881	1881	1881	78
531	20250417	094400	18213866	1880	1880	1880	1880	0
532	20250417	094300	18213866	1880	1880	1880	1880	83
533	20250417	094200	18057826	1883	1883	1883	1883	22
534	20250417	094100	18016400	1871	1883	1883	1871	47
535	20250417	094000	17928103	1883	1883	1883	1883	0
536	20250417	093900	17928103	1883	1883	1883	1883	0
537	20250417	093800	17928103	1883	1883	1883	1883	0
538	20250417	093700	17928103	1883	1883	1883	1883	159
539	20250417	093600	17628706	1883	1883	1883	1883	0
540	20250417	093500	17628706	1883	1883	1883	1883	1
541	20250417	093400	17626823	1883	1883	1883	1883	0
542	20250417	093300	17626823	1883	1883	1883	1883	0
543	20250417	093200	17626823	1883	1882	1883	1882	2
544	20250417	093100	17623058	1882	1882	1882	1882	1100
545	20250417	093000	15552858	1884	1884	1884	1884	0
546	20250417	092900	15552858	1884	1884	1884	1884	0
547	20250417	092800	15552858	1884	1884	1884	1884	0
548	20250417	092700	15552858	1884	1884	1884	1884	100
549	20250417	092600	15364458	1885	1885	1885	1885	0
550	20250417	092500	15364458	1885	1885	1885	1885	0
551	20250417	092400	15364458	1885	1885	1885	1885	0
552	20250417	092300	15364458	1885	1885	1885	1885	0
553	20250417	092200	15364458	1885	1885	1885	1885	0
554	20250417	092100	15364458	1885	1885	1885	1885	0
555	20250417	092000	15364458	1885	1885	1885	1885	6
556	20250417	091900	15353148	1885	1870	1885	1870	24
557	20250417	091800	15308253	1870	1870	1870	1870	0
558	20250417	091700	15308253	1870	1871	1871	1870	100
559	20250417	091600	15121168	1886	1886	1886	1886	0
560	20250417	091500	15121168	1886	1886	1886	1886	0
561	20250417	091400	15121168	1886	1886	1886	1886	0
562	20250417	091300	15121168	1886	1880	1886	1880	46
563	20250417	091200	15034538	1880	1880	1880	1880	52
564	20250417	091100	14936778	1887	1885	1887	1883	330
565	20250417	091000	14315366	1883	1880	1888	1880	98
566	20250417	090900	14130977	1889	1889	1889	1889	1
567	20250417	090800	14129088	1882	1868	1882	1868	524
568	20250417	090700	13142934	1868	1870	1870	1868	2523
569	20250417	090600	8427189	1894	1894	1894	1894	0
570	20250417	090500	8427189	1894	1895	1895	1868	357
571	20250417	090400	7755819	1895	1895	1895	1895	0
572	20250417	090300	7755819	1895	1866	1900	1865	3452
573	20250417	090200	1220757	1890	1865	1890	1865	251
574	20250417	090100	752617	1865	1881	1881	1865	379
575	20250417	090000	41382	1881	1881	1881	1881	22