KissMeData/024800/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	185200	27293905	1916	1916	1916	1916	666
3	20250415	185100	27293905	1916	1916	1916	1916	0
4	20250415	185000	27293905	1916	1916	1916	1916	0
5	20250415	184900	27293905	1916	1916	1916	1916	0
6	20250415	184800	27293905	1916	1916	1916	1916	0
7	20250415	184700	27293905	1916	1916	1916	1916	0
8	20250415	184600	27293905	1916	1916	1916	1916	0
9	20250415	184500	27293905	1916	1916	1916	1916	0
10	20250415	184400	27293905	1916	1916	1916	1916	0
11	20250415	184300	27293905	1916	1916	1916	1916	0
12	20250415	184200	27293905	1916	1916	1916	1916	0
13	20250415	184100	27293905	1916	1916	1916	1916	0
14	20250415	184000	27293905	1916	1916	1916	1916	0
15	20250415	183900	27293905	1916	1916	1916	1916	0
16	20250415	183800	27293905	1916	1916	1916	1916	0
17	20250415	183700	27293905	1916	1916	1916	1916	0
18	20250415	183600	27293905	1916	1916	1916	1916	0
19	20250415	183500	27293905	1916	1916	1916	1916	0
20	20250415	183400	27293905	1916	1916	1916	1916	0
21	20250415	183300	27293905	1916	1916	1916	1916	0
22	20250415	183200	27293905	1916	1916	1916	1916	0
23	20250415	183100	27293905	1916	1916	1916	1916	0
24	20250415	183000	27293905	1916	1916	1916	1916	0
25	20250415	182900	27293905	1916	1916	1916	1916	0
26	20250415	182800	27293905	1916	1916	1916	1916	0
27	20250415	182700	27293905	1916	1916	1916	1916	0
28	20250415	182600	27293905	1916	1916	1916	1916	0
29	20250415	182500	27293905	1916	1916	1916	1916	0
30	20250415	182400	27293905	1916	1916	1916	1916	0
31	20250415	182300	27293905	1916	1916	1916	1916	0
32	20250415	182200	27293905	1916	1916	1916	1916	666
33	20250415	182100	27293905	1916	1916	1916	1916	0
34	20250415	182000	27293905	1916	1916	1916	1916	0
35	20250415	181900	27293905	1916	1916	1916	1916	0
36	20250415	181800	27293905	1916	1916	1916	1916	0
37	20250415	181700	27293905	1916	1916	1916	1916	0
38	20250415	181600	27293905	1916	1916	1916	1916	0
39	20250415	181500	27293905	1916	1916	1916	1916	0
40	20250415	181400	27293905	1916	1916	1916	1916	0
41	20250415	181300	27293905	1916	1916	1916	1916	0
42	20250415	181200	27293905	1916	1916	1916	1916	0
43	20250415	181100	27293905	1916	1916	1916	1916	0
44	20250415	181000	27293905	1916	1916	1916	1916	0
45	20250415	180900	27293905	1916	1916	1916	1916	0
46	20250415	180800	27293905	1916	1916	1916	1916	0
47	20250415	180700	27293905	1916	1916	1916	1916	0
48	20250415	180600	27293905	1916	1916	1916	1916	0
49	20250415	180500	27293905	1916	1916	1916	1916	0
50	20250415	180400	27293905	1916	1916	1916	1916	0
51	20250415	180300	27293905	1916	1916	1916	1916	0
52	20250415	180200	27293905	1916	1916	1916	1916	0
53	20250415	180100	27293905	1916	1916	1916	1916	0
54	20250415	180000	27293905	1916	1916	1916	1916	0
55	20250415	175900	27293905	1916	1916	1916	1916	0
56	20250415	175800	27293905	1916	1916	1916	1916	0
57	20250415	175700	27293905	1916	1916	1916	1916	0
58	20250415	175600	27293905	1916	1916	1916	1916	0
59	20250415	175500	27293905	1916	1916	1916	1916	0
60	20250415	175400	27293905	1916	1916	1916	1916	0
61	20250415	175300	27293905	1916	1916	1916	1916	0
62	20250415	175200	27293905	1916	1916	1916	1916	666
63	20250415	175100	27293905	1916	1916	1916	1916	0
64	20250415	175000	27293905	1916	1916	1916	1916	0
65	20250415	174900	27293905	1916	1916	1916	1916	0
66	20250415	174800	27293905	1916	1916	1916	1916	0
67	20250415	174700	27293905	1916	1916	1916	1916	0
68	20250415	174600	27293905	1916	1916	1916	1916	0
69	20250415	174500	27293905	1916	1916	1916	1916	0
70	20250415	174400	27293905	1916	1916	1916	1916	0
71	20250415	174300	27293905	1916	1916	1916	1916	0
72	20250415	174200	27293905	1916	1916	1916	1916	0
73	20250415	174100	27293905	1916	1916	1916	1916	0
74	20250415	174000	27293905	1916	1916	1916	1916	0
75	20250415	173900	27293905	1916	1916	1916	1916	0
76	20250415	173800	27293905	1916	1916	1916	1916	0
77	20250415	173700	27293905	1916	1916	1916	1916	0
78	20250415	173600	27293905	1916	1916	1916	1916	0
79	20250415	173500	27293905	1916	1916	1916	1916	0
80	20250415	173400	27293905	1916	1916	1916	1916	0
81	20250415	173300	27293905	1916	1916	1916	1916	0
82	20250415	173200	27293905	1916	1916	1916	1916	0
83	20250415	173100	27293905	1916	1916	1916	1916	0
84	20250415	173000	27293905	1916	1916	1916	1916	0
85	20250415	172900	27293905	1916	1916	1916	1916	0
86	20250415	172800	27293905	1916	1916	1916	1916	0
87	20250415	172700	27293905	1916	1916	1916	1916	0
88	20250415	172600	27293905	1916	1916	1916	1916	0
89	20250415	172500	27293905	1916	1916	1916	1916	0
90	20250415	172400	27293905	1916	1916	1916	1916	0
91	20250415	172300	27293905	1916	1916	1916	1916	0
92	20250415	172200	27293905	1916	1916	1916	1916	666
93	20250415	172100	27293905	1916	1916	1916	1916	0
94	20250415	172000	27293905	1916	1916	1916	1916	0
95	20250415	171900	27293905	1916	1916	1916	1916	0
96	20250415	171800	27293905	1916	1916	1916	1916	0
97	20250415	171700	27293905	1916	1916	1916	1916	0
98	20250415	171600	27293905	1916	1916	1916	1916	0
99	20250415	171500	27293905	1916	1916	1916	1916	0
100	20250415	171400	27293905	1916	1916	1916	1916	0
101	20250415	171300	27293905	1916	1916	1916	1916	0
102	20250415	171200	27293905	1916	1916	1916	1916	0
103	20250415	171100	27293905	1916	1916	1916	1916	0
104	20250415	171000	27293905	1916	1916	1916	1916	0
105	20250415	170900	27293905	1916	1916	1916	1916	0
106	20250415	170800	27293905	1916	1916	1916	1916	0
107	20250415	170700	27293905	1916	1916	1916	1916	0
108	20250415	170600	27293905	1916	1916	1916	1916	0
109	20250415	170500	27293905	1916	1916	1916	1916	0
110	20250415	170400	27293905	1916	1916	1916	1916	0
111	20250415	170300	27293905	1916	1916	1916	1916	0
112	20250415	170200	27293905	1916	1916	1916	1916	0
113	20250415	170100	27293905	1916	1916	1916	1916	0
114	20250415	170000	27293905	1916	1916	1916	1916	0
115	20250415	165900	27293905	1916	1916	1916	1916	0
116	20250415	165800	27293905	1916	1916	1916	1916	0
117	20250415	165700	27293905	1916	1916	1916	1916	0
118	20250415	165600	27293905	1916	1916	1916	1916	0
119	20250415	165500	27293905	1916	1916	1916	1916	0
120	20250415	165400	27293905	1916	1916	1916	1916	0
121	20250415	165300	27293905	1916	1916	1916	1916	0
122	20250415	165200	27293905	1916	1916	1916	1916	666
123	20250415	165100	27293905	1916	1916	1916	1916	0
124	20250415	165000	27293905	1916	1916	1916	1916	0
125	20250415	164900	27293905	1916	1916	1916	1916	0
126	20250415	164800	27293905	1916	1916	1916	1916	0
127	20250415	164700	27293905	1916	1916	1916	1916	0
128	20250415	164600	27293905	1916	1916	1916	1916	0
129	20250415	164500	27293905	1916	1916	1916	1916	0
130	20250415	164400	27293905	1916	1916	1916	1916	0
131	20250415	164300	27293905	1916	1916	1916	1916	0
132	20250415	164200	27293905	1916	1916	1916	1916	0
133	20250415	164100	27293905	1916	1916	1916	1916	0
134	20250415	164000	27293905	1916	1916	1916	1916	0
135	20250415	163900	27293905	1916	1916	1916	1916	0
136	20250415	163800	27293905	1916	1916	1916	1916	0
137	20250415	163700	27293905	1916	1916	1916	1916	0
138	20250415	163600	27293905	1916	1916	1916	1916	0
139	20250415	163500	27293905	1916	1916	1916	1916	0
140	20250415	163400	27293905	1916	1916	1916	1916	0
141	20250415	163300	27293905	1916	1916	1916	1916	0
142	20250415	163200	27293905	1916	1916	1916	1916	0
143	20250415	163100	27293905	1916	1916	1916	1916	0
144	20250415	163000	27293905	1916	1916	1916	1916	0
145	20250415	162900	27293905	1916	1916	1916	1916	0
146	20250415	162800	27293905	1916	1916	1916	1916	0
147	20250415	162700	27293905	1916	1916	1916	1916	0
148	20250415	162600	27293905	1916	1916	1916	1916	0
149	20250415	162500	27293905	1916	1916	1916	1916	0
150	20250415	162400	27293905	1916	1916	1916	1916	0
151	20250415	162300	27293905	1916	1916	1916	1916	0
152	20250415	162200	27293905	1916	1916	1916	1916	666
153	20250415	162100	27293905	1916	1916	1916	1916	0
154	20250415	162000	27293905	1916	1916	1916	1916	0
155	20250415	161900	27293905	1916	1916	1916	1916	0
156	20250415	161800	27293905	1916	1916	1916	1916	0
157	20250415	161700	27293905	1916	1916	1916	1916	0
158	20250415	161600	27293905	1916	1916	1916	1916	0
159	20250415	161500	27293905	1916	1916	1916	1916	0
160	20250415	161400	27293905	1916	1916	1916	1916	0
161	20250415	161300	27293905	1916	1916	1916	1916	0
162	20250415	161200	27293905	1916	1916	1916	1916	0
163	20250415	161100	27293905	1916	1916	1916	1916	0
164	20250415	161000	27293905	1916	1916	1916	1916	0
165	20250415	160900	27293905	1916	1916	1916	1916	0
166	20250415	160800	27293905	1916	1916	1916	1916	0
167	20250415	160700	27293905	1916	1916	1916	1916	0
168	20250415	160600	27293905	1916	1916	1916	1916	0
169	20250415	160500	27293905	1916	1916	1916	1916	0
170	20250415	160400	27293905	1916	1916	1916	1916	0
171	20250415	160300	27293905	1916	1916	1916	1916	0
172	20250415	160200	27293905	1916	1916	1916	1916	0
173	20250415	160100	27293905	1916	1916	1916	1916	0
174	20250415	160000	27293905	1916	1916	1916	1916	0
175	20250415	155900	27293905	1916	1916	1916	1916	0
176	20250415	155800	27293905	1916	1916	1916	1916	0
177	20250415	155700	27293905	1916	1916	1916	1916	0
178	20250415	155600	27293905	1916	1916	1916	1916	0
179	20250415	155500	27293905	1916	1916	1916	1916	0
180	20250415	155400	27293905	1916	1916	1916	1916	0
181	20250415	155300	27293905	1916	1916	1916	1916	0
182	20250415	155200	27293905	1916	1916	1916	1916	666
183	20250415	155100	27293905	1916	1916	1916	1916	0
184	20250415	155000	27293905	1916	1916	1916	1916	0
185	20250415	154900	27293905	1916	1916	1916	1916	0
186	20250415	154800	27293905	1916	1916	1916	1916	0
187	20250415	154700	27293905	1916	1916	1916	1916	0
188	20250415	154600	27293905	1916	1916	1916	1916	0
189	20250415	154500	27293905	1916	1916	1916	1916	0
190	20250415	154400	27293905	1916	1916	1916	1916	0
191	20250415	154300	27293905	1916	1916	1916	1916	0
192	20250415	154200	27293905	1916	1916	1916	1916	0
193	20250415	154100	27293905	1916	1916	1916	1916	0
194	20250415	154000	27293905	1916	1916	1916	1916	0
195	20250415	153900	27293905	1916	1916	1916	1916	0
196	20250415	153800	27293905	1916	1916	1916	1916	0
197	20250415	153700	27293905	1916	1916	1916	1916	0
198	20250415	153600	27293905	1916	1916	1916	1916	0
199	20250415	153500	27293905	1916	1916	1916	1916	0
200	20250415	153400	27293905	1916	1916	1916	1916	0
201	20250415	153300	27293905	1916	1916	1916	1916	0
202	20250415	153200	27293905	1916	1916	1916	1916	0
203	20250415	153100	27293905	1916	1916	1916	1916	0
204	20250415	153000	27293905	1916	1916	1916	1916	666
205	20250415	152900	26017849	1912	1912	1912	1912	0
206	20250415	152800	26017849	1912	1912	1912	1912	0
207	20250415	152700	26017849	1912	1912	1912	1912	0
208	20250415	152600	26017849	1912	1912	1912	1912	0
209	20250415	152500	26017849	1912	1912	1912	1912	0
210	20250415	152400	26017849	1912	1912	1912	1912	0
211	20250415	152300	26017849	1912	1912	1912	1912	0
212	20250415	152200	26017849	1912	1912	1912	1912	0
213	20250415	152100	26017849	1912	1912	1912	1912	0
214	20250415	152000	26017849	1912	1912	1912	1912	0
215	20250415	151900	26017849	1912	1912	1912	1912	1
216	20250415	151800	26015937	1916	1916	1916	1916	0
217	20250415	151700	26015937	1916	1916	1916	1916	0
218	20250415	151600	26015937	1916	1916	1916	1916	0
219	20250415	151500	26015937	1916	1916	1916	1916	53
220	20250415	151400	25914389	1916	1916	1916	1916	0
221	20250415	151300	25914389	1916	1916	1916	1916	0
222	20250415	151200	25914389	1916	1916	1916	1916	0
223	20250415	151100	25914389	1916	1916	1916	1916	0
224	20250415	151000	25914389	1916	1916	1916	1916	0
225	20250415	150900	25914389	1916	1916	1916	1916	0
226	20250415	150800	25914389	1916	1916	1916	1916	0
227	20250415	150700	25914389	1916	1916	1916	1916	0
228	20250415	150600	25914389	1916	1916	1916	1916	0
229	20250415	150500	25914389	1916	1916	1916	1916	0
230	20250415	150400	25914389	1916	1916	1916	1916	0
231	20250415	150300	25914389	1916	1916	1916	1916	0
232	20250415	150200	25914389	1916	1916	1916	1916	0
233	20250415	150100	25914389	1916	1916	1916	1916	8
234	20250415	150000	25899061	1916	1916	1916	1916	0
235	20250415	145900	25899061	1916	1916	1916	1916	0
236	20250415	145800	25899061	1916	1916	1916	1916	0
237	20250415	145700	25899061	1916	1916	1916	1916	0
238	20250415	145600	25899061	1916	1916	1916	1916	0
239	20250415	145500	25899061	1916	1916	1916	1916	0
240	20250415	145400	25899061	1916	1916	1916	1916	0
241	20250415	145300	25899061	1916	1916	1916	1916	0
242	20250415	145200	25899061	1916	1916	1916	1916	0
243	20250415	145100	25899061	1916	1916	1916	1916	0
244	20250415	145000	25899061	1916	1916	1916	1916	1498
245	20250415	144900	23028893	1916	1916	1916	1916	0
246	20250415	144800	23028893	1916	1916	1916	1916	0
247	20250415	144700	23028893	1916	1916	1916	1916	0
248	20250415	144600	23028893	1916	1916	1916	1916	0
249	20250415	144500	23028893	1916	1916	1916	1916	0
250	20250415	144400	23028893	1916	1916	1916	1916	0
251	20250415	144300	23028893	1916	1916	1916	1916	0
252	20250415	144200	23028893	1916	1916	1916	1916	0
253	20250415	144100	23028893	1916	1916	1916	1916	0
254	20250415	144000	23028893	1916	1916	1916	1916	0
255	20250415	143900	23028893	1916	1916	1916	1916	0
256	20250415	143800	23028893	1916	1916	1916	1916	0
257	20250415	143700	23028893	1916	1916	1916	1916	0
258	20250415	143600	23028893	1916	1916	1916	1916	0
259	20250415	143500	23028893	1916	1916	1916	1916	0
260	20250415	143400	23028893	1916	1916	1916	1916	6
261	20250415	143300	23017397	1916	1916	1916	1916	0
262	20250415	143200	23017397	1916	1916	1916	1916	0
263	20250415	143100	23017397	1916	1916	1916	1916	0
264	20250415	143000	23017397	1916	1916	1916	1916	0
265	20250415	142900	23017397	1916	1916	1916	1916	0
266	20250415	142800	23017397	1916	1916	1916	1916	0
267	20250415	142700	23017397	1916	1916	1916	1916	0
268	20250415	142600	23017397	1916	1916	1916	1916	0
269	20250415	142500	23017397	1916	1916	1916	1916	0
270	20250415	142400	23017397	1916	1916	1916	1916	3
271	20250415	142300	23011649	1916	1916	1916	1916	0
272	20250415	142200	23011649	1916	1916	1916	1916	33
273	20250415	142100	22948421	1909	1909	1909	1909	0
274	20250415	142000	22948421	1909	1909	1909	1909	0
275	20250415	141900	22948421	1909	1909	1909	1909	0
276	20250415	141800	22948421	1909	1909	1909	1909	0
277	20250415	141700	22948421	1909	1909	1909	1909	0
278	20250415	141600	22948421	1909	1909	1909	1909	216
279	20250415	141500	22536077	1916	1916	1916	1916	0
280	20250415	141400	22536077	1916	1916	1916	1916	0
281	20250415	141300	22536077	1916	1916	1916	1916	0
282	20250415	141200	22536077	1916	1916	1916	1916	0
283	20250415	141100	22536077	1916	1916	1916	1916	0
284	20250415	141000	22536077	1916	1916	1916	1916	0
285	20250415	140900	22536077	1916	1916	1916	1916	0
286	20250415	140800	22536077	1916	1916	1916	1916	0
287	20250415	140700	22536077	1916	1916	1916	1916	3
288	20250415	140600	22530329	1919	1919	1919	1919	0
289	20250415	140500	22530329	1919	1919	1919	1919	0
290	20250415	140400	22530329	1919	1919	1919	1919	0
291	20250415	140300	22530329	1919	1919	1919	1919	0
292	20250415	140200	22530329	1919	1919	1919	1919	0
293	20250415	140100	22530329	1919	1919	1919	1919	0
294	20250415	140000	22530329	1919	1919	1919	1919	0
295	20250415	135900	22530329	1919	1919	1919	1919	0
296	20250415	135800	22530329	1919	1919	1919	1919	0
297	20250415	135700	22530329	1919	1919	1919	1919	0
298	20250415	135600	22530329	1919	1919	1919	1919	0
299	20250415	135500	22530329	1919	1919	1919	1919	0
300	20250415	135400	22530329	1919	1919	1919	1919	0
301	20250415	135300	22530329	1919	1919	1919	1919	0
302	20250415	135200	22530329	1919	1919	1919	1919	0
303	20250415	135100	22530329	1919	1919	1919	1919	0
304	20250415	135000	22530329	1919	1919	1919	1919	0
305	20250415	134900	22530329	1919	1919	1919	1919	0
306	20250415	134800	22530329	1919	1919	1919	1919	0
307	20250415	134700	22530329	1919	1919	1919	1919	0
308	20250415	134600	22530329	1919	1919	1919	1919	0
309	20250415	134500	22530329	1919	1919	1919	1919	0
310	20250415	134400	22530329	1919	1919	1919	1919	0
311	20250415	134300	22530329	1919	1919	1919	1919	0
312	20250415	134200	22530329	1919	1919	1919	1919	0
313	20250415	134100	22530329	1919	1919	1919	1919	0
314	20250415	134000	22530329	1919	1919	1919	1919	0
315	20250415	133900	22530329	1919	1919	1919	1907	151
316	20250415	133800	22242225	1923	1923	1923	1923	0
317	20250415	133700	22242225	1923	1923	1923	1923	112
318	20250415	133600	22026849	1923	1923	1923	1923	0
319	20250415	133500	22026849	1923	1923	1923	1923	0
320	20250415	133400	22026849	1923	1923	1923	1923	0
321	20250415	133300	22026849	1923	1923	1923	1923	0
322	20250415	133200	22026849	1923	1923	1923	1923	0
323	20250415	133100	22026849	1923	1923	1923	1923	0
324	20250415	133000	22026849	1923	1923	1923	1923	0
325	20250415	132900	22026849	1923	1923	1923	1923	0
326	20250415	132800	22026849	1923	1923	1923	1923	0
327	20250415	132700	22026849	1923	1923	1923	1923	0
328	20250415	132600	22026849	1923	1923	1923	1923	0
329	20250415	132500	22026849	1923	1923	1923	1923	0
330	20250415	132400	22026849	1923	1923	1923	1923	0
331	20250415	132300	22026849	1923	1923	1923	1923	11
332	20250415	132200	22005696	1925	1925	1925	1925	0
333	20250415	132100	22005696	1925	1925	1925	1925	0
334	20250415	132000	22005696	1925	1925	1925	1925	0
335	20250415	131900	22005696	1925	1925	1925	1925	70
336	20250415	131800	21870946	1925	1925	1925	1925	0
337	20250415	131700	21870946	1925	1925	1925	1925	0
338	20250415	131600	21870946	1925	1925	1925	1925	0
339	20250415	131500	21870946	1925	1925	1925	1925	0
340	20250415	131400	21870946	1925	1925	1925	1925	0
341	20250415	131300	21870946	1925	1925	1925	1925	0
342	20250415	131200	21870946	1925	1925	1925	1925	56
343	20250415	131100	21763146	1925	1925	1925	1925	0
344	20250415	131000	21763146	1925	1925	1925	1925	0
345	20250415	130900	21763146	1925	1925	1925	1925	0
346	20250415	130800	21763146	1925	1925	1925	1925	0
347	20250415	130700	21763146	1925	1925	1925	1925	0
348	20250415	130600	21763146	1925	1925	1925	1925	0
349	20250415	130500	21763146	1925	1925	1925	1925	0
350	20250415	130400	21763146	1925	1925	1925	1925	0
351	20250415	130300	21763146	1925	1922	1925	1922	861
352	20250415	130200	20106454	1923	1923	1923	1923	0
353	20250415	130100	20106454	1923	1923	1923	1923	0
354	20250415	130000	20106454	1923	1923	1923	1923	0
355	20250415	125900	20106454	1923	1923	1923	1923	0
356	20250415	125800	20106454	1923	1923	1923	1923	0
357	20250415	125700	20106454	1923	1923	1923	1923	0
358	20250415	125600	20106454	1923	1923	1923	1923	0
359	20250415	125500	20106454	1923	1923	1923	1923	0
360	20250415	125400	20106454	1923	1923	1923	1923	0
361	20250415	125300	20106454	1923	1923	1923	1923	0
362	20250415	125200	20106454	1923	1923	1923	1923	0
363	20250415	125100	20106454	1923	1923	1923	1923	0
364	20250415	125000	20106454	1923	1923	1923	1923	0
365	20250415	124900	20106454	1923	1923	1923	1923	0
366	20250415	124800	20106454	1923	1923	1923	1923	0
367	20250415	124700	20106454	1923	1923	1923	1923	0
368	20250415	124600	20106454	1923	1923	1923	1923	0
369	20250415	124500	20106454	1923	1923	1923	1923	0
370	20250415	124400	20106454	1923	1923	1923	1923	0
371	20250415	124300	20106454	1923	1923	1923	1923	0
372	20250415	124200	20106454	1923	1923	1923	1923	0
373	20250415	124100	20106454	1923	1923	1923	1923	0
374	20250415	124000	20106454	1923	1923	1923	1923	0
375	20250415	123900	20106454	1923	1923	1923	1923	0
376	20250415	123800	20106454	1923	1923	1923	1923	0
377	20250415	123700	20106454	1923	1923	1923	1923	0
378	20250415	123600	20106454	1923	1923	1923	1923	266
379	20250415	123500	19594936	1923	1920	1923	1920	165
380	20250415	123400	19278127	1920	1920	1920	1920	0
381	20250415	123300	19278127	1920	1920	1920	1920	0
382	20250415	123200	19278127	1920	1920	1920	1920	0
383	20250415	123100	19278127	1920	1914	1920	1914	1547
384	20250415	123000	16315969	1914	1914	1914	1914	0
385	20250415	122900	16315969	1914	1914	1914	1914	0
386	20250415	122800	16315969	1914	1914	1914	1914	0
387	20250415	122700	16315969	1914	1914	1914	1914	0
388	20250415	122600	16315969	1914	1914	1914	1914	0
389	20250415	122500	16315969	1914	1914	1914	1914	3
390	20250415	122400	16310227	1913	1913	1913	1913	0
391	20250415	122300	16310227	1913	1913	1913	1913	5
392	20250415	122200	16300662	1913	1913	1913	1913	0
393	20250415	122100	16300662	1913	1913	1913	1913	0
394	20250415	122000	16300662	1913	1913	1913	1913	9
395	20250415	121900	16283445	1913	1913	1913	1913	0
396	20250415	121800	16283445	1913	1913	1913	1913	0
397	20250415	121700	16283445	1913	1913	1913	1913	0
398	20250415	121600	16283445	1913	1913	1913	1913	0
399	20250415	121500	16283445	1913	1913	1913	1913	0
400	20250415	121400	16283445	1913	1913	1913	1913	0
401	20250415	121300	16283445	1913	1913	1913	1913	0
402	20250415	121200	16283445	1913	1913	1913	1913	0
403	20250415	121100	16283445	1913	1913	1913	1913	0
404	20250415	121000	16283445	1913	1913	1913	1913	0
405	20250415	120900	16283445	1913	1913	1913	1913	0
406	20250415	120800	16283445	1913	1913	1913	1913	0
407	20250415	120700	16283445	1913	1913	1913	1913	0
408	20250415	120600	16283445	1913	1911	1913	1911	510
409	20250415	120500	15308340	1911	1911	1911	1911	0
410	20250415	120400	15308340	1911	1910	1911	1910	509
411	20250415	120300	14335676	1910	1910	1910	1910	0
412	20250415	120200	14335676	1910	1905	1910	1903	1005
413	20250415	120100	12422109	1903	1904	1904	1903	100
414	20250415	120000	12231802	1910	1910	1910	1910	0
415	20250415	115900	12231802	1910	1910	1910	1910	0
416	20250415	115800	12231802	1910	1910	1910	1910	0
417	20250415	115700	12231802	1910	1910	1910	1910	0
418	20250415	115600	12231802	1910	1909	1910	1909	11
419	20250415	115500	12210802	1909	1909	1909	1909	0
420	20250415	115400	12210802	1909	1901	1910	1897	4274
421	20250415	115300	4089840	1910	1910	1910	1910	0
422	20250415	115200	4089840	1910	1910	1910	1910	0
423	20250415	115100	4089840	1910	1910	1910	1910	0
424	20250415	115000	4089840	1910	1910	1910	1910	0
425	20250415	114900	4089840	1910	1910	1910	1910	0
426	20250415	114800	4089840	1910	1910	1910	1910	0
427	20250415	114700	4089840	1910	1910	1910	1910	1
428	20250415	114600	4087930	1910	1910	1910	1910	0
429	20250415	114500	4087930	1910	1910	1910	1910	0
430	20250415	114400	4087930	1910	1910	1910	1910	0
431	20250415	114300	4087930	1910	1910	1910	1910	0
432	20250415	114200	4087930	1910	1910	1910	1910	0
433	20250415	114100	4087930	1910	1910	1910	1910	0
434	20250415	114000	4087930	1910	1910	1910	1910	0
435	20250415	113900	4087930	1910	1910	1910	1910	0
436	20250415	113800	4087930	1910	1910	1910	1910	0
437	20250415	113700	4087930	1910	1910	1910	1910	0
438	20250415	113600	4087930	1910	1910	1910	1910	0
439	20250415	113500	4087930	1910	1910	1910	1910	0
440	20250415	113400	4087930	1910	1910	1910	1910	0
441	20250415	113300	4087930	1910	1910	1910	1910	0
442	20250415	113200	4087930	1910	1910	1910	1910	2
443	20250415	113100	4084110	1910	1910	1910	1910	0
444	20250415	113000	4084110	1910	1910	1910	1910	0
445	20250415	112900	4084110	1910	1910	1910	1910	0
446	20250415	112800	4084110	1910	1910	1910	1910	0
447	20250415	112700	4084110	1910	1910	1910	1910	0
448	20250415	112600	4084110	1910	1910	1910	1910	0
449	20250415	112500	4084110	1910	1910	1910	1910	0
450	20250415	112400	4084110	1910	1910	1910	1910	0
451	20250415	112300	4084110	1910	1910	1910	1910	0
452	20250415	112200	4084110	1910	1910	1910	1910	0
453	20250415	112100	4084110	1910	1910	1910	1910	510
454	20250415	112000	3110010	1910	1910	1912	1910	505
455	20250415	111900	2144944	1901	1901	1901	1901	0
456	20250415	111800	2144944	1901	1901	1901	1901	0
457	20250415	111700	2144944	1901	1901	1901	1901	0
458	20250415	111600	2144944	1901	1901	1901	1901	0
459	20250415	111500	2144944	1901	1901	1901	1901	0
460	20250415	111400	2144944	1901	1901	1901	1901	0
461	20250415	111300	2144944	1901	1901	1901	1901	0
462	20250415	111200	2144944	1901	1901	1901	1901	0
463	20250415	111100	2144944	1901	1901	1901	1901	0
464	20250415	111000	2144944	1901	1901	1901	1901	0
465	20250415	110900	2144944	1901	1901	1901	1901	0
466	20250415	110800	2144944	1901	1901	1901	1901	0
467	20250415	110700	2144944	1901	1901	1901	1901	1
468	20250415	110600	2143043	1909	1909	1909	1909	0
469	20250415	110500	2143043	1909	1909	1909	1909	0
470	20250415	110400	2143043	1909	1909	1909	1909	0
471	20250415	110300	2143043	1909	1909	1909	1909	0
472	20250415	110200	2143043	1909	1909	1909	1909	0
473	20250415	110100	2143043	1909	1909	1909	1909	0
474	20250415	110000	2143043	1909	1909	1909	1909	0
475	20250415	105900	2143043	1909	1909	1909	1909	0
476	20250415	105800	2143043	1909	1909	1909	1909	0
477	20250415	105700	2143043	1909	1909	1909	1909	0
478	20250415	105600	2143043	1909	1909	1909	1909	0
479	20250415	105500	2143043	1909	1909	1909	1909	0
480	20250415	105400	2143043	1909	1909	1909	1909	0
481	20250415	105300	2143043	1909	1909	1909	1909	0
482	20250415	105200	2143043	1909	1909	1909	1909	0
483	20250415	105100	2143043	1909	1909	1909	1909	0
484	20250415	105000	2143043	1909	1909	1909	1909	0
485	20250415	104900	2143043	1909	1909	1909	1909	0
486	20250415	104800	2143043	1909	1909	1909	1909	0
487	20250415	104700	2143043	1909	1909	1909	1909	0
488	20250415	104600	2143043	1909	1909	1909	1909	0
489	20250415	104500	2143043	1909	1909	1909	1909	1
490	20250415	104400	2141134	1900	1900	1900	1900	0
491	20250415	104300	2141134	1900	1900	1900	1900	0
492	20250415	104200	2141134	1900	1900	1900	1900	0
493	20250415	104100	2141134	1900	1900	1900	1900	0
494	20250415	104000	2141134	1900	1900	1900	1900	0
495	20250415	103900	2141134	1900	1900	1900	1900	0
496	20250415	103800	2141134	1900	1900	1900	1900	0
497	20250415	103700	2141134	1900	1900	1900	1900	0
498	20250415	103600	2141134	1900	1900	1900	1900	0
499	20250415	103500	2141134	1900	1900	1900	1900	0
500	20250415	103400	2141134	1900	1900	1900	1900	4
501	20250415	103300	2133534	1910	1910	1910	1910	0
502	20250415	103200	2133534	1910	1910	1910	1910	0
503	20250415	103100	2133534	1910	1910	1910	1910	0
504	20250415	103000	2133534	1910	1910	1910	1910	0
505	20250415	102900	2133534	1910	1910	1910	1910	0
506	20250415	102800	2133534	1910	1910	1910	1910	0
507	20250415	102700	2133534	1910	1910	1910	1910	0
508	20250415	102600	2133534	1910	1910	1910	1910	0
509	20250415	102500	2133534	1910	1910	1910	1910	0
510	20250415	102400	2133534	1910	1910	1910	1910	0
511	20250415	102300	2133534	1910	1910	1910	1910	0
512	20250415	102200	2133534	1910	1910	1910	1910	0
513	20250415	102100	2133534	1910	1910	1910	1910	0
514	20250415	102000	2133534	1910	1910	1910	1910	0
515	20250415	101900	2133534	1910	1910	1910	1910	0
516	20250415	101800	2133534	1910	1910	1910	1910	0
517	20250415	101700	2133534	1910	1910	1910	1910	0
518	20250415	101600	2133534	1910	1910	1910	1910	0
519	20250415	101500	2133534	1910	1910	1910	1910	0
520	20250415	101400	2133534	1910	1910	1910	1910	0
521	20250415	101300	2133534	1910	1910	1910	1910	0
522	20250415	101200	2133534	1910	1910	1910	1910	0
523	20250415	101100	2133534	1910	1910	1910	1910	0
524	20250415	101000	2133534	1910	1910	1910	1910	0
525	20250415	100900	2133534	1910	1910	1910	1910	3
526	20250415	100800	2127804	1914	1914	1914	1914	0
527	20250415	100700	2127804	1914	1914	1914	1914	0
528	20250415	100600	2127804	1914	1914	1914	1914	0
529	20250415	100500	2127804	1914	1914	1914	1914	0
530	20250415	100400	2127804	1914	1914	1914	1914	0
531	20250415	100300	2127804	1914	1914	1914	1914	0
532	20250415	100200	2127804	1914	1914	1914	1914	2
533	20250415	100100	2123976	1910	1910	1910	1910	0
534	20250415	100000	2123976	1910	1910	1910	1910	0
535	20250415	095900	2123976	1910	1910	1910	1910	0
536	20250415	095800	2123976	1910	1910	1910	1910	0
537	20250415	095700	2123976	1910	1910	1910	1910	0
538	20250415	095600	2123976	1910	1910	1910	1910	98
539	20250415	095500	1936796	1914	1914	1914	1914	0
540	20250415	095400	1936796	1914	1914	1914	1914	0
541	20250415	095300	1936796	1914	1914	1914	1914	0
542	20250415	095200	1936796	1914	1914	1914	1914	0
543	20250415	095100	1936796	1914	1914	1914	1914	0
544	20250415	095000	1936796	1914	1914	1914	1914	1
545	20250415	094900	1934882	1914	1914	1914	1914	0
546	20250415	094800	1934882	1914	1914	1914	1914	0
547	20250415	094700	1934882	1914	1914	1914	1914	0
548	20250415	094600	1934882	1914	1914	1914	1914	0
549	20250415	094500	1934882	1914	1914	1914	1914	1
550	20250415	094400	1932968	1914	1914	1914	1914	6
551	20250415	094300	1921484	1915	1915	1915	1915	0
552	20250415	094200	1921484	1915	1915	1915	1915	0
553	20250415	094100	1921484	1915	1915	1915	1915	0
554	20250415	094000	1921484	1915	1915	1915	1915	0
555	20250415	093900	1921484	1915	1915	1915	1915	0
556	20250415	093800	1921484	1915	1915	1915	1915	0
557	20250415	093700	1921484	1915	1915	1915	1915	0
558	20250415	093600	1921484	1915	1910	1915	1910	935
559	20250415	093500	135544	1910	1910	1910	1910	0
560	20250415	093400	135544	1910	1910	1910	1910	1
561	20250415	093300	133634	1910	1910	1910	1910	0
562	20250415	093200	133634	1910	1910	1910	1910	0
563	20250415	093100	133634	1910	1910	1910	1910	0
564	20250415	093000	133634	1910	1910	1910	1910	0
565	20250415	092900	133634	1910	1910	1910	1910	0
566	20250415	092800	133634	1910	1910	1910	1910	0
567	20250415	092700	133634	1910	1910	1910	1910	0
568	20250415	092600	133634	1910	1909	1910	1909	22
569	20250415	092500	91633	1897	1897	1897	1897	0
570	20250415	092400	91633	1897	1897	1897	1897	0
571	20250415	092300	91633	1897	1897	1897	1897	0
572	20250415	092200	91633	1897	1897	1897	1897	0
573	20250415	092100	91633	1897	1897	1897	1897	0
574	20250415	092000	91633	1897	1897	1897	1897	2
575	20250415	091900	87839	1909	1909	1909	1909	0
576	20250415	091800	87839	1909	1909	1909	1909	7
577	20250415	091700	74476	1909	1909	1909	1909	0
578	20250415	091600	74476	1909	1909	1909	1909	14
579	20250415	091500	47750	1910	1910	1910	1910	0
580	20250415	091400	47750	1910	1910	1910	1910	0
581	20250415	091300	47750	1910	1910	1910	1910	0
582	20250415	091200	47750	1910	1910	1910	1910	0
583	20250415	091100	47750	1910	1910	1910	1910	0
584	20250415	091000	47750	1910	1910	1910	1910	0
585	20250415	090900	47750	1910	1910	1910	1910	25
586	20250415	090800	0	1910	1910	1910	1910	0
587	20250415	090700	0	1910	1910	1910	1910	0
588	20250415	090600	0	1910	1910	1910	1910	0
589	20250415	090500	0	1910	1910	1910	1910	0
590	20250415	090400	0	1910	1910	1910	1910	0
591	20250415	090300	0	1910	1910	1910	1910	0
592	20250415	090200	0	1910	1910	1910	1910	0
593	20250415	090100	0	1910	1910	1910	1910	0
594	20250415	090000	0	1910	1910	1910	1910	0