KissMeData/007280/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	183300	123840812	1863	1863	1863	1863	560
3	20250422	183200	123840812	1863	1863	1863	1863	0
4	20250422	183100	123840812	1863	1863	1863	1863	0
5	20250422	183000	123840812	1863	1863	1863	1863	0
6	20250422	182900	123840812	1863	1863	1863	1863	0
7	20250422	182800	123840812	1863	1863	1863	1863	0
8	20250422	182700	123840812	1863	1863	1863	1863	0
9	20250422	182600	123840812	1863	1863	1863	1863	0
10	20250422	182500	123840812	1863	1863	1863	1863	0
11	20250422	182400	123840812	1863	1863	1863	1863	0
12	20250422	182300	123840812	1863	1863	1863	1863	0
13	20250422	182200	123840812	1863	1863	1863	1863	0
14	20250422	182100	123840812	1863	1863	1863	1863	0
15	20250422	182000	123840812	1863	1863	1863	1863	0
16	20250422	181900	123840812	1863	1863	1863	1863	0
17	20250422	181800	123840812	1863	1863	1863	1863	0
18	20250422	181700	123840812	1863	1863	1863	1863	0
19	20250422	181600	123840812	1863	1863	1863	1863	0
20	20250422	181500	123840812	1863	1863	1863	1863	0
21	20250422	181400	123840812	1863	1863	1863	1863	0
22	20250422	181300	123840812	1863	1863	1863	1863	0
23	20250422	181200	123840812	1863	1863	1863	1863	0
24	20250422	181100	123840812	1863	1863	1863	1863	0
25	20250422	181000	123840812	1863	1863	1863	1863	0
26	20250422	180900	123840812	1863	1863	1863	1863	0
27	20250422	180800	123840812	1863	1863	1863	1863	0
28	20250422	180700	123840812	1863	1863	1863	1863	0
29	20250422	180600	123840812	1863	1863	1863	1863	0
30	20250422	180500	123840812	1863	1863	1863	1863	0
31	20250422	180400	123840812	1863	1863	1863	1863	0
32	20250422	180300	123840812	1863	1863	1863	1863	560
33	20250422	180200	123840812	1863	1863	1863	1863	0
34	20250422	180100	123840812	1863	1863	1863	1863	0
35	20250422	180000	123840812	1863	1863	1863	1863	0
36	20250422	175900	123840812	1863	1863	1863	1863	0
37	20250422	175800	123840812	1863	1863	1863	1863	0
38	20250422	175700	123840812	1863	1863	1863	1863	0
39	20250422	175600	123840812	1863	1863	1863	1863	0
40	20250422	175500	123840812	1863	1863	1863	1863	0
41	20250422	175400	123840812	1863	1863	1863	1863	0
42	20250422	175300	123840812	1863	1863	1863	1863	0
43	20250422	175200	123840812	1863	1863	1863	1863	0
44	20250422	175100	123840812	1863	1863	1863	1863	0
45	20250422	175000	123840812	1863	1863	1863	1863	0
46	20250422	174900	123840812	1863	1863	1863	1863	0
47	20250422	174800	123840812	1863	1863	1863	1863	0
48	20250422	174700	123840812	1863	1863	1863	1863	0
49	20250422	174600	123840812	1863	1863	1863	1863	0
50	20250422	174500	123840812	1863	1863	1863	1863	0
51	20250422	174400	123840812	1863	1863	1863	1863	0
52	20250422	174300	123840812	1863	1863	1863	1863	0
53	20250422	174200	123840812	1863	1863	1863	1863	0
54	20250422	174100	123840812	1863	1863	1863	1863	0
55	20250422	174000	123840812	1863	1863	1863	1863	0
56	20250422	173900	123840812	1863	1863	1863	1863	0
57	20250422	173800	123840812	1863	1863	1863	1863	0
58	20250422	173700	123840812	1863	1863	1863	1863	0
59	20250422	173600	123840812	1863	1863	1863	1863	0
60	20250422	173500	123840812	1863	1863	1863	1863	0
61	20250422	173400	123840812	1863	1863	1863	1863	0
62	20250422	173300	123840812	1863	1863	1863	1863	560
63	20250422	173200	123840812	1863	1863	1863	1863	0
64	20250422	173100	123840812	1863	1863	1863	1863	0
65	20250422	173000	123840812	1863	1863	1863	1863	0
66	20250422	172900	123840812	1863	1863	1863	1863	0
67	20250422	172800	123840812	1863	1863	1863	1863	0
68	20250422	172700	123840812	1863	1863	1863	1863	0
69	20250422	172600	123840812	1863	1863	1863	1863	0
70	20250422	172500	123840812	1863	1863	1863	1863	0
71	20250422	172400	123840812	1863	1863	1863	1863	0
72	20250422	172300	123840812	1863	1863	1863	1863	0
73	20250422	172200	123840812	1863	1863	1863	1863	0
74	20250422	172100	123840812	1863	1863	1863	1863	0
75	20250422	172000	123840812	1863	1863	1863	1863	0
76	20250422	171900	123840812	1863	1863	1863	1863	0
77	20250422	171800	123840812	1863	1863	1863	1863	0
78	20250422	171700	123840812	1863	1863	1863	1863	0
79	20250422	171600	123840812	1863	1863	1863	1863	0
80	20250422	171500	123840812	1863	1863	1863	1863	0
81	20250422	171400	123840812	1863	1863	1863	1863	0
82	20250422	171300	123840812	1863	1863	1863	1863	0
83	20250422	171200	123840812	1863	1863	1863	1863	0
84	20250422	171100	123840812	1863	1863	1863	1863	0
85	20250422	171000	123840812	1863	1863	1863	1863	0
86	20250422	170900	123840812	1863	1863	1863	1863	0
87	20250422	170800	123840812	1863	1863	1863	1863	0
88	20250422	170700	123840812	1863	1863	1863	1863	0
89	20250422	170600	123840812	1863	1863	1863	1863	0
90	20250422	170500	123840812	1863	1863	1863	1863	0
91	20250422	170400	123840812	1863	1863	1863	1863	0
92	20250422	170300	123840812	1863	1863	1863	1863	560
93	20250422	170200	123840812	1863	1863	1863	1863	0
94	20250422	170100	123840812	1863	1863	1863	1863	0
95	20250422	170000	123840812	1863	1863	1863	1863	0
96	20250422	165900	123840812	1863	1863	1863	1863	0
97	20250422	165800	123840812	1863	1863	1863	1863	0
98	20250422	165700	123840812	1863	1863	1863	1863	0
99	20250422	165600	123840812	1863	1863	1863	1863	0
100	20250422	165500	123840812	1863	1863	1863	1863	0
101	20250422	165400	123840812	1863	1863	1863	1863	0
102	20250422	165300	123840812	1863	1863	1863	1863	0
103	20250422	165200	123840812	1863	1863	1863	1863	0
104	20250422	165100	123840812	1863	1863	1863	1863	0
105	20250422	165000	123840812	1863	1863	1863	1863	0
106	20250422	164900	123840812	1863	1863	1863	1863	0
107	20250422	164800	123840812	1863	1863	1863	1863	0
108	20250422	164700	123840812	1863	1863	1863	1863	0
109	20250422	164600	123840812	1863	1863	1863	1863	0
110	20250422	164500	123840812	1863	1863	1863	1863	0
111	20250422	164400	123840812	1863	1863	1863	1863	0
112	20250422	164300	123840812	1863	1863	1863	1863	0
113	20250422	164200	123840812	1863	1863	1863	1863	0
114	20250422	164100	123840812	1863	1863	1863	1863	0
115	20250422	164000	123840812	1863	1863	1863	1863	0
116	20250422	163900	123840812	1863	1863	1863	1863	0
117	20250422	163800	123840812	1863	1863	1863	1863	0
118	20250422	163700	123840812	1863	1863	1863	1863	0
119	20250422	163600	123840812	1863	1863	1863	1863	0
120	20250422	163500	123840812	1863	1863	1863	1863	0
121	20250422	163400	123840812	1863	1863	1863	1863	0
122	20250422	163300	123840812	1863	1863	1863	1863	560
123	20250422	163200	123840812	1863	1863	1863	1863	0
124	20250422	163100	123840812	1863	1863	1863	1863	0
125	20250422	163000	123840812	1863	1863	1863	1863	0
126	20250422	162900	123840812	1863	1863	1863	1863	0
127	20250422	162800	123840812	1863	1863	1863	1863	0
128	20250422	162700	123840812	1863	1863	1863	1863	0
129	20250422	162600	123840812	1863	1863	1863	1863	0
130	20250422	162500	123840812	1863	1863	1863	1863	0
131	20250422	162400	123840812	1863	1863	1863	1863	0
132	20250422	162300	123840812	1863	1863	1863	1863	0
133	20250422	162200	123840812	1863	1863	1863	1863	0
134	20250422	162100	123840812	1863	1863	1863	1863	0
135	20250422	162000	123840812	1863	1863	1863	1863	0
136	20250422	161900	123840812	1863	1863	1863	1863	0
137	20250422	161800	123840812	1863	1863	1863	1863	0
138	20250422	161700	123840812	1863	1863	1863	1863	0
139	20250422	161600	123840812	1863	1863	1863	1863	0
140	20250422	161500	123840812	1863	1863	1863	1863	0
141	20250422	161400	123840812	1863	1863	1863	1863	0
142	20250422	161300	123840812	1863	1863	1863	1863	0
143	20250422	161200	123840812	1863	1863	1863	1863	0
144	20250422	161100	123840812	1863	1863	1863	1863	0
145	20250422	161000	123840812	1863	1863	1863	1863	0
146	20250422	160900	123840812	1863	1863	1863	1863	0
147	20250422	160800	123840812	1863	1863	1863	1863	0
148	20250422	160700	123840812	1863	1863	1863	1863	0
149	20250422	160600	123840812	1863	1863	1863	1863	0
150	20250422	160500	123840812	1863	1863	1863	1863	0
151	20250422	160400	123840812	1863	1863	1863	1863	0
152	20250422	160300	123840812	1863	1863	1863	1863	560
153	20250422	160200	123840812	1863	1863	1863	1863	0
154	20250422	160100	123840812	1863	1863	1863	1863	0
155	20250422	160000	123840812	1863	1863	1863	1863	0
156	20250422	155900	123840812	1863	1863	1863	1863	0
157	20250422	155800	123840812	1863	1863	1863	1863	0
158	20250422	155700	123840812	1863	1863	1863	1863	0
159	20250422	155600	123840812	1863	1863	1863	1863	0
160	20250422	155500	123840812	1863	1863	1863	1863	0
161	20250422	155400	123840812	1863	1863	1863	1863	0
162	20250422	155300	123840812	1863	1863	1863	1863	0
163	20250422	155200	123840812	1863	1863	1863	1863	0
164	20250422	155100	123840812	1863	1863	1863	1863	0
165	20250422	155000	123840812	1863	1863	1863	1863	0
166	20250422	154900	123840812	1863	1863	1863	1863	0
167	20250422	154800	123840812	1863	1863	1863	1863	0
168	20250422	154700	123840812	1863	1863	1863	1863	0
169	20250422	154600	123840812	1863	1863	1863	1863	0
170	20250422	154500	123840812	1863	1863	1863	1863	0
171	20250422	154400	123840812	1863	1863	1863	1863	0
172	20250422	154300	123840812	1863	1863	1863	1863	0
173	20250422	154200	123840812	1863	1863	1863	1863	0
174	20250422	154100	123840812	1863	1863	1863	1863	0
175	20250422	154000	123840812	1863	1863	1863	1863	0
176	20250422	153900	123840812	1863	1863	1863	1863	0
177	20250422	153800	123840812	1863	1863	1863	1863	0
178	20250422	153700	123840812	1863	1863	1863	1863	0
179	20250422	153600	123840812	1863	1863	1863	1863	0
180	20250422	153500	123840812	1863	1863	1863	1863	0
181	20250422	153400	123840812	1863	1863	1863	1863	0
182	20250422	153300	123840812	1863	1863	1863	1863	560
183	20250422	153200	123840812	1863	1863	1863	1863	0
184	20250422	153100	123840812	1863	1863	1863	1863	0
185	20250422	153000	123840812	1863	1863	1863	1863	560
186	20250422	152900	122797532	1863	1863	1863	1863	0
187	20250422	152800	122797532	1863	1863	1863	1863	0
188	20250422	152700	122797532	1863	1863	1863	1863	0
189	20250422	152600	122797532	1863	1863	1863	1863	0
190	20250422	152500	122797532	1863	1863	1863	1863	0
191	20250422	152400	122797532	1863	1863	1863	1863	0
192	20250422	152300	122797532	1863	1863	1863	1863	0
193	20250422	152200	122797532	1863	1863	1863	1863	0
194	20250422	152100	122797532	1863	1863	1863	1863	0
195	20250422	152000	122797532	1863	1863	1863	1863	0
196	20250422	151900	122797532	1863	1870	1870	1863	2224
197	20250422	151800	118640899	1865	1865	1865	1865	0
198	20250422	151700	118640899	1865	1865	1865	1865	2206
199	20250422	151600	114526709	1864	1864	1864	1864	0
200	20250422	151500	114526709	1864	1864	1864	1864	1258
201	20250422	151400	112181797	1863	1863	1863	1863	5739
202	20250422	151300	101490040	1864	1864	1864	1864	0
203	20250422	151200	101490040	1864	1864	1864	1864	0
204	20250422	151100	101490040	1864	1864	1864	1864	0
205	20250422	151000	101490040	1864	1863	1864	1863	132
206	20250422	150900	101244024	1863	1863	1863	1863	0
207	20250422	150800	101244024	1863	1863	1863	1863	2110
208	20250422	150700	97313094	1863	1863	1863	1863	0
209	20250422	150600	97313094	1863	1863	1863	1863	0
210	20250422	150500	97313094	1863	1863	1863	1863	0
211	20250422	150400	97313094	1863	1863	1863	1863	0
212	20250422	150300	97313094	1863	1863	1863	1863	300
213	20250422	150200	96754194	1863	1863	1863	1863	1000
214	20250422	150100	94891194	1864	1864	1864	1864	19
215	20250422	150000	94855778	1864	1864	1864	1864	9
216	20250422	145900	94839002	1863	1863	1863	1863	0
217	20250422	145800	94839002	1863	1863	1863	1863	0
218	20250422	145700	94839002	1863	1863	1863	1863	0
219	20250422	145600	94839002	1863	1863	1863	1863	0
220	20250422	145500	94839002	1863	1863	1863	1863	0
221	20250422	145400	94839002	1863	1863	1863	1863	0
222	20250422	145300	94839002	1863	1863	1863	1863	19
223	20250422	145200	94803605	1864	1864	1864	1864	100
224	20250422	145100	94617205	1864	1864	1864	1864	0
225	20250422	145000	94617205	1864	1864	1864	1864	0
226	20250422	144900	94617205	1864	1864	1864	1864	0
227	20250422	144800	94617205	1864	1864	1864	1864	0
228	20250422	144700	94617205	1864	1864	1864	1864	0
229	20250422	144600	94617205	1864	1864	1864	1864	0
230	20250422	144500	94617205	1864	1864	1864	1864	0
231	20250422	144400	94617205	1864	1864	1864	1864	0
232	20250422	144300	94617205	1864	1864	1864	1864	0
233	20250422	144200	94617205	1864	1864	1864	1864	0
234	20250422	144100	94617205	1864	1864	1864	1864	0
235	20250422	144000	94617205	1864	1864	1864	1864	0
236	20250422	143900	94617205	1864	1864	1864	1864	0
237	20250422	143800	94617205	1864	1864	1864	1864	0
238	20250422	143700	94617205	1864	1864	1864	1864	0
239	20250422	143600	94617205	1864	1864	1864	1864	37
240	20250422	143500	94548237	1863	1863	1863	1863	2613
241	20250422	143400	89680218	1863	1863	1863	1863	1000
242	20250422	143300	87817218	1863	1863	1863	1863	0
243	20250422	143200	87817218	1863	1863	1863	1863	0
244	20250422	143100	87817218	1863	1863	1863	1863	795
245	20250422	143000	86336133	1863	1863	1863	1863	0
246	20250422	142900	86336133	1863	1863	1863	1863	0
247	20250422	142800	86336133	1863	1863	1863	1863	2207
248	20250422	142700	82224492	1864	1864	1864	1864	0
249	20250422	142600	82224492	1864	1864	1864	1864	0
250	20250422	142500	82224492	1864	1864	1864	1864	0
251	20250422	142400	82224492	1864	1864	1864	1864	0
252	20250422	142300	82224492	1864	1864	1864	1864	0
253	20250422	142200	82224492	1864	1864	1864	1864	1
254	20250422	142100	82222628	1863	1863	1863	1863	275
255	20250422	142000	81710303	1864	1864	1864	1864	0
256	20250422	141900	81710303	1864	1864	1864	1864	0
257	20250422	141800	81710303	1864	1864	1864	1864	1
258	20250422	141700	81708439	1864	1864	1864	1864	0
259	20250422	141600	81708439	1864	1864	1864	1864	0
260	20250422	141500	81708439	1864	1864	1864	1864	0
261	20250422	141400	81708439	1864	1864	1864	1864	600
262	20250422	141300	80590039	1865	1865	1865	1865	7
263	20250422	141200	80576984	1865	1865	1865	1865	0
264	20250422	141100	80576984	1865	1865	1865	1865	0
265	20250422	141000	80576984	1865	1865	1865	1865	0
266	20250422	140900	80576984	1865	1866	1866	1865	10074
267	20250422	140800	61787839	1870	1870	1870	1870	0
268	20250422	140700	61787839	1870	1870	1870	1870	0
269	20250422	140600	61787839	1870	1870	1870	1870	0
270	20250422	140500	61787839	1870	1870	1870	1870	0
271	20250422	140400	61787839	1870	1870	1870	1870	0
272	20250422	140300	61787839	1870	1870	1870	1870	0
273	20250422	140200	61787839	1870	1870	1870	1870	0
274	20250422	140100	61787839	1870	1870	1870	1870	0
275	20250422	140000	61787839	1870	1870	1870	1870	0
276	20250422	135900	61787839	1870	1870	1870	1870	0
277	20250422	135800	61787839	1870	1870	1870	1870	0
278	20250422	135700	61787839	1870	1870	1870	1870	0
279	20250422	135600	61787839	1870	1870	1870	1870	0
280	20250422	135500	61787839	1870	1870	1870	1870	0
281	20250422	135400	61787839	1870	1870	1870	1870	0
282	20250422	135300	61787839	1870	1870	1870	1870	0
283	20250422	135200	61787839	1870	1870	1870	1870	0
284	20250422	135100	61787839	1870	1865	1870	1865	2050
285	20250422	135000	57959848	1865	1865	1865	1865	0
286	20250422	134900	57959848	1865	1865	1865	1865	0
287	20250422	134800	57959848	1865	1865	1865	1865	0
288	20250422	134700	57959848	1865	1865	1865	1865	0
289	20250422	134600	57959848	1865	1865	1865	1865	0
290	20250422	134500	57959848	1865	1865	1865	1865	0
291	20250422	134400	57959848	1865	1865	1865	1865	0
292	20250422	134300	57959848	1865	1865	1865	1865	0
293	20250422	134200	57959848	1865	1865	1865	1865	0
294	20250422	134100	57959848	1865	1865	1865	1865	0
295	20250422	134000	57959848	1865	1865	1865	1865	1
296	20250422	133900	57957983	1865	1865	1865	1865	0
297	20250422	133800	57957983	1865	1865	1865	1865	1
298	20250422	133700	57956118	1862	1863	1863	1862	2025
299	20250422	133600	54183746	1863	1863	1863	1863	1
300	20250422	133500	54181883	1863	1863	1863	1863	0
301	20250422	133400	54181883	1863	1863	1863	1863	0
302	20250422	133300	54181883	1863	1863	1863	1863	0
303	20250422	133200	54181883	1863	1863	1863	1863	0
304	20250422	133100	54181883	1863	1863	1863	1863	0
305	20250422	133000	54181883	1863	1863	1863	1863	0
306	20250422	132900	54181883	1863	1863	1863	1863	0
307	20250422	132800	54181883	1863	1863	1863	1863	0
308	20250422	132700	54181883	1863	1863	1863	1863	0
309	20250422	132600	54181883	1863	1863	1863	1863	0
310	20250422	132500	54181883	1863	1863	1863	1863	0
311	20250422	132400	54181883	1863	1863	1863	1863	0
312	20250422	132300	54181883	1863	1863	1863	1863	0
313	20250422	132200	54181883	1863	1863	1863	1863	0
314	20250422	132100	54181883	1863	1863	1863	1863	0
315	20250422	132000	54181883	1863	1863	1863	1863	0
316	20250422	131900	54181883	1863	1863	1863	1863	0
317	20250422	131800	54181883	1863	1863	1863	1863	0
318	20250422	131700	54181883	1863	1863	1863	1863	0
319	20250422	131600	54181883	1863	1863	1863	1863	0
320	20250422	131500	54181883	1863	1863	1863	1863	0
321	20250422	131400	54181883	1863	1863	1863	1863	0
322	20250422	131300	54181883	1863	1863	1863	1863	0
323	20250422	131200	54181883	1863	1863	1863	1863	0
324	20250422	131100	54181883	1863	1863	1863	1863	0
325	20250422	131000	54181883	1863	1863	1863	1863	0
326	20250422	130900	54181883	1863	1863	1863	1863	1
327	20250422	130800	54180020	1863	1863	1863	1863	0
328	20250422	130700	54180020	1863	1863	1863	1863	0
329	20250422	130600	54180020	1863	1863	1863	1863	0
330	20250422	130500	54180020	1863	1863	1863	1863	0
331	20250422	130400	54180020	1863	1863	1863	1863	0
332	20250422	130300	54180020	1863	1863	1863	1863	0
333	20250422	130200	54180020	1863	1863	1863	1863	0
334	20250422	130100	54180020	1863	1863	1863	1863	0
335	20250422	130000	54180020	1863	1863	1863	1863	0
336	20250422	125900	54180020	1863	1863	1863	1863	0
337	20250422	125800	54180020	1863	1863	1863	1863	11
338	20250422	125700	54159527	1863	1863	1863	1863	0
339	20250422	125600	54159527	1863	1863	1863	1863	0
340	20250422	125500	54159527	1863	1863	1863	1863	0
341	20250422	125400	54159527	1863	1863	1863	1863	0
342	20250422	125300	54159527	1863	1863	1863	1863	0
343	20250422	125200	54159527	1863	1863	1863	1863	0
344	20250422	125100	54159527	1863	1863	1863	1863	0
345	20250422	125000	54159527	1863	1863	1863	1863	0
346	20250422	124900	54159527	1863	1863	1863	1863	0
347	20250422	124800	54159527	1863	1863	1863	1863	0
348	20250422	124700	54159527	1863	1863	1863	1863	1
349	20250422	124600	54157664	1863	1862	1863	1862	220
350	20250422	124500	53748004	1863	1863	1863	1863	0
351	20250422	124400	53748004	1863	1863	1863	1863	0
352	20250422	124300	53748004	1863	1863	1863	1863	0
353	20250422	124200	53748004	1863	1863	1863	1863	0
354	20250422	124100	53748004	1863	1863	1863	1863	0
355	20250422	124000	53748004	1863	1863	1863	1863	0
356	20250422	123900	53748004	1863	1863	1863	1863	0
357	20250422	123800	53748004	1863	1863	1863	1863	0
358	20250422	123700	53748004	1863	1863	1863	1863	0
359	20250422	123600	53748004	1863	1863	1863	1863	0
360	20250422	123500	53748004	1863	1863	1863	1863	0
361	20250422	123400	53748004	1863	1863	1863	1863	0
362	20250422	123300	53748004	1863	1863	1863	1863	0
363	20250422	123200	53748004	1863	1863	1863	1863	0
364	20250422	123100	53748004	1863	1863	1863	1863	0
365	20250422	123000	53748004	1863	1863	1863	1863	0
366	20250422	122900	53748004	1863	1863	1863	1863	0
367	20250422	122800	53748004	1863	1863	1863	1863	0
368	20250422	122700	53748004	1863	1863	1863	1863	0
369	20250422	122600	53748004	1863	1863	1863	1863	0
370	20250422	122500	53748004	1863	1863	1863	1863	0
371	20250422	122400	53748004	1863	1863	1863	1863	0
372	20250422	122300	53748004	1863	1863	1863	1863	0
373	20250422	122200	53748004	1863	1863	1863	1863	0
374	20250422	122100	53748004	1863	1863	1863	1863	0
375	20250422	122000	53748004	1863	1863	1863	1863	1
376	20250422	121900	53746141	1860	1860	1860	1860	436
377	20250422	121800	52935181	1861	1862	1862	1861	19971
378	20250422	121700	15749279	1863	1863	1863	1863	0
379	20250422	121600	15749279	1863	1863	1863	1863	0
380	20250422	121500	15749279	1863	1863	1863	1863	0
381	20250422	121400	15749279	1863	1863	1863	1863	0
382	20250422	121300	15749279	1863	1863	1863	1863	0
383	20250422	121200	15749279	1863	1863	1863	1863	0
384	20250422	121100	15749279	1863	1863	1863	1863	0
385	20250422	121000	15749279	1863	1863	1863	1863	0
386	20250422	120900	15749279	1863	1863	1863	1863	0
387	20250422	120800	15749279	1863	1863	1863	1863	0
388	20250422	120700	15749279	1863	1863	1863	1863	1
389	20250422	120600	15747416	1863	1863	1863	1863	24
390	20250422	120500	15702704	1863	1863	1863	1862	55
391	20250422	120400	15600274	1863	1863	1863	1863	0
392	20250422	120300	15600274	1863	1863	1863	1863	0
393	20250422	120200	15600274	1863	1863	1863	1863	0
394	20250422	120100	15600274	1863	1863	1863	1863	0
395	20250422	120000	15600274	1863	1863	1863	1863	0
396	20250422	115900	15600274	1863	1863	1863	1863	0
397	20250422	115800	15600274	1863	1863	1863	1863	1
398	20250422	115700	15598411	1862	1862	1862	1862	0
399	20250422	115600	15598411	1862	1862	1862	1862	0
400	20250422	115500	15598411	1862	1862	1862	1862	0
401	20250422	115400	15598411	1862	1862	1862	1862	514
402	20250422	115300	14641343	1863	1863	1863	1863	0
403	20250422	115200	14641343	1863	1863	1863	1863	0
404	20250422	115100	14641343	1863	1863	1863	1863	0
405	20250422	115000	14641343	1863	1863	1863	1863	0
406	20250422	114900	14641343	1863	1863	1863	1863	0
407	20250422	114800	14641343	1863	1863	1863	1863	0
408	20250422	114700	14641343	1863	1863	1863	1863	0
409	20250422	114600	14641343	1863	1863	1863	1863	11
410	20250422	114500	14620850	1863	1863	1863	1863	10
411	20250422	114400	14602220	1862	1862	1862	1862	25
412	20250422	114300	14555670	1862	1862	1862	1862	0
413	20250422	114200	14555670	1862	1862	1862	1862	171
414	20250422	114100	14237268	1863	1863	1863	1863	0
415	20250422	114000	14237268	1863	1863	1863	1863	0
416	20250422	113900	14237268	1863	1863	1863	1863	0
417	20250422	113800	14237268	1863	1863	1863	1863	0
418	20250422	113700	14237268	1863	1863	1863	1863	450
419	20250422	113600	13398918	1863	1863	1863	1863	0
420	20250422	113500	13398918	1863	1863	1863	1863	0
421	20250422	113400	13398918	1863	1863	1863	1863	300
422	20250422	113300	12840018	1863	1863	1863	1863	0
423	20250422	113200	12840018	1863	1863	1863	1863	0
424	20250422	113100	12840018	1863	1863	1863	1863	0
425	20250422	113000	12840018	1863	1863	1863	1863	0
426	20250422	112900	12840018	1863	1863	1863	1863	0
427	20250422	112800	12840018	1863	1863	1863	1863	0
428	20250422	112700	12840018	1863	1863	1863	1863	0
429	20250422	112600	12840018	1863	1863	1863	1863	0
430	20250422	112500	12840018	1863	1862	1863	1862	281
431	20250422	112400	12316746	1866	1866	1866	1866	0
432	20250422	112300	12316746	1866	1866	1866	1866	0
433	20250422	112200	12316746	1866	1866	1866	1866	0
434	20250422	112100	12316746	1866	1866	1866	1866	53
435	20250422	112000	12217848	1863	1863	1863	1863	0
436	20250422	111900	12217848	1863	1863	1863	1863	0
437	20250422	111800	12217848	1863	1863	1863	1863	0
438	20250422	111700	12217848	1863	1863	1863	1863	0
439	20250422	111600	12217848	1863	1863	1863	1863	0
440	20250422	111500	12217848	1863	1863	1863	1863	0
441	20250422	111400	12217848	1863	1863	1863	1863	0
442	20250422	111300	12217848	1863	1863	1863	1863	0
443	20250422	111200	12217848	1863	1863	1863	1863	762
444	20250422	111100	10798242	1862	1862	1862	1862	0
445	20250422	111000	10798242	1862	1862	1862	1862	0
446	20250422	110900	10798242	1862	1862	1862	1862	0
447	20250422	110800	10798242	1862	1862	1862	1862	0
448	20250422	110700	10798242	1862	1862	1862	1862	0
449	20250422	110600	10798242	1862	1862	1862	1862	0
450	20250422	110500	10798242	1862	1862	1862	1862	162
451	20250422	110400	10496598	1863	1863	1863	1863	0
452	20250422	110300	10496598	1863	1863	1863	1863	0
453	20250422	110200	10496598	1863	1863	1863	1863	0
454	20250422	110100	10496598	1863	1863	1863	1863	0
455	20250422	110000	10496598	1863	1863	1863	1863	0
456	20250422	105900	10496598	1863	1863	1863	1863	0
457	20250422	105800	10496598	1863	1863	1863	1863	0
458	20250422	105700	10496598	1863	1863	1863	1863	0
459	20250422	105600	10496598	1863	1863	1863	1863	10
460	20250422	105500	10477968	1862	1862	1862	1862	0
461	20250422	105400	10477968	1862	1862	1862	1862	0
462	20250422	105300	10477968	1862	1862	1862	1862	0
463	20250422	105200	10477968	1862	1862	1862	1862	0
464	20250422	105100	10477968	1862	1862	1862	1862	0
465	20250422	105000	10477968	1862	1862	1862	1862	0
466	20250422	104900	10477968	1862	1862	1862	1862	0
467	20250422	104800	10477968	1862	1862	1862	1862	10
468	20250422	104700	10459348	1863	1863	1863	1863	42
469	20250422	104600	10381102	1862	1862	1862	1862	200
470	20250422	104500	10008702	1863	1863	1863	1863	0
471	20250422	104400	10008702	1863	1863	1863	1863	0
472	20250422	104300	10008702	1863	1863	1863	1863	0
473	20250422	104200	10008702	1863	1863	1863	1863	0
474	20250422	104100	10008702	1863	1863	1863	1863	0
475	20250422	104000	10008702	1863	1863	1863	1863	0
476	20250422	103900	10008702	1863	1863	1863	1863	0
477	20250422	103800	10008702	1863	1863	1863	1863	0
478	20250422	103700	10008702	1863	1862	1863	1862	169
479	20250422	103600	9693944	1871	1871	1871	1871	0
480	20250422	103500	9693944	1871	1871	1871	1871	0
481	20250422	103400	9693944	1871	1871	1871	1871	0
482	20250422	103300	9693944	1871	1871	1871	1871	0
483	20250422	103200	9693944	1871	1871	1871	1871	0
484	20250422	103100	9693944	1871	1871	1871	1871	0
485	20250422	103000	9693944	1871	1871	1871	1871	0
486	20250422	102900	9693944	1871	1871	1871	1871	0
487	20250422	102800	9693944	1871	1871	1871	1871	1
488	20250422	102700	9692073	1873	1873	1873	1873	0
489	20250422	102600	9692073	1873	1873	1873	1873	0
490	20250422	102500	9692073	1873	1873	1873	1873	0
491	20250422	102400	9692073	1873	1873	1873	1873	0
492	20250422	102300	9692073	1873	1873	1873	1873	0
493	20250422	102200	9692073	1873	1873	1873	1873	0
494	20250422	102100	9692073	1873	1873	1873	1873	0
495	20250422	102000	9692073	1873	1873	1873	1873	0
496	20250422	101900	9692073	1873	1873	1873	1873	0
497	20250422	101800	9692073	1873	1873	1873	1873	0
498	20250422	101700	9692073	1873	1873	1873	1873	0
499	20250422	101600	9692073	1873	1873	1873	1873	0
500	20250422	101500	9692073	1873	1873	1873	1873	0
501	20250422	101400	9692073	1873	1873	1873	1873	5
502	20250422	101300	9682708	1876	1876	1876	1876	0
503	20250422	101200	9682708	1876	1876	1876	1876	0
504	20250422	101100	9682708	1876	1876	1876	1876	0
505	20250422	101000	9682708	1876	1876	1876	1876	0
506	20250422	100900	9682708	1876	1876	1876	1876	0
507	20250422	100800	9682708	1876	1876	1876	1876	0
508	20250422	100700	9682708	1876	1876	1876	1876	1
509	20250422	100600	9680832	1862	1862	1862	1862	0
510	20250422	100500	9680832	1862	1862	1862	1862	0
511	20250422	100400	9680832	1862	1862	1862	1862	6
512	20250422	100300	9669660	1878	1878	1878	1878	0
513	20250422	100200	9669660	1878	1878	1878	1878	10
514	20250422	100100	9650880	1879	1879	1879	1879	0
515	20250422	100000	9650880	1879	1879	1879	1879	0
516	20250422	095900	9650880	1879	1879	1879	1879	0
517	20250422	095800	9650880	1879	1879	1879	1879	0
518	20250422	095700	9650880	1879	1879	1879	1879	0
519	20250422	095600	9650880	1879	1879	1879	1879	0
520	20250422	095500	9650880	1879	1879	1879	1879	0
521	20250422	095400	9650880	1879	1879	1879	1879	0
522	20250422	095300	9650880	1879	1878	1879	1878	2
523	20250422	095200	9647123	1878	1878	1878	1878	0
524	20250422	095100	9647123	1878	1878	1878	1878	0
525	20250422	095000	9647123	1878	1878	1878	1878	0
526	20250422	094900	9647123	1878	1878	1878	1878	0
527	20250422	094800	9647123	1878	1878	1878	1878	0
528	20250422	094700	9647123	1878	1878	1878	1878	0
529	20250422	094600	9647123	1878	1878	1878	1878	0
530	20250422	094500	9647123	1878	1878	1878	1878	0
531	20250422	094400	9647123	1878	1878	1878	1878	0
532	20250422	094300	9647123	1878	1878	1878	1878	0
533	20250422	094200	9647123	1878	1878	1878	1878	0
534	20250422	094100	9647123	1878	1878	1878	1878	0
535	20250422	094000	9647123	1878	1878	1878	1878	0
536	20250422	093900	9647123	1878	1878	1878	1878	0
537	20250422	093800	9647123	1878	1878	1878	1878	0
538	20250422	093700	9647123	1878	1878	1878	1878	1
539	20250422	093600	9645245	1879	1879	1879	1879	0
540	20250422	093500	9645245	1879	1879	1879	1879	0
541	20250422	093400	9645245	1879	1879	1879	1879	0
542	20250422	093300	9645245	1879	1879	1879	1879	1
543	20250422	093200	9643366	1879	1879	1879	1879	6
544	20250422	093100	9632092	1879	1879	1879	1879	0
545	20250422	093000	9632092	1879	1879	1879	1879	13
546	20250422	092900	9607665	1879	1879	1879	1879	0
547	20250422	092800	9607665	1879	1879	1879	1879	0
548	20250422	092700	9607665	1879	1879	1879	1879	0
549	20250422	092600	9607665	1879	1862	1879	1862	539
550	20250422	092500	8595009	1879	1879	1879	1879	8
551	20250422	092400	8579977	1879	1879	1879	1879	5
552	20250422	092300	8570582	1880	1881	1883	1879	1723
553	20250422	092200	5331328	1882	1882	1882	1881	10
554	20250422	092100	5312509	1883	1883	1883	1883	1
555	20250422	092000	5310626	1883	1883	1883	1883	1
556	20250422	091900	5308743	1860	1860	1860	1860	0
557	20250422	091800	5308743	1860	1860	1860	1860	0
558	20250422	091700	5308743	1860	1860	1860	1860	0
559	20250422	091600	5308743	1860	1860	1860	1860	0
560	20250422	091500	5308743	1860	1859	1860	1859	1143
561	20250422	091400	3183685	1859	1859	1859	1859	0
562	20250422	091300	3183685	1859	1859	1859	1859	0
563	20250422	091200	3183685	1859	1859	1859	1859	0
564	20250422	091100	3183685	1859	1859	1859	1859	0
565	20250422	091000	3183685	1859	1859	1859	1859	0
566	20250422	090900	3183685	1859	1859	1859	1859	1
567	20250422	090800	3181826	1858	1858	1858	1858	0
568	20250422	090700	3181826	1858	1846	1858	1846	1545
569	20250422	090600	311984	1858	1858	1858	1858	0
570	20250422	090500	311984	1858	1858	1858	1858	0
571	20250422	090400	311984	1858	1858	1858	1858	0
572	20250422	090300	311984	1858	1856	1858	1856	162
573	20250422	090200	11148	1858	1858	1858	1858	0
574	20250422	090100	11148	1858	1858	1858	1858	0
575	20250422	090000	11148	1858	1858	1858	1858	6