KissMeData/088790/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194200	365920716	1928	1928	1928	1928	6677
3	20250415	194100	365920716	1928	1928	1928	1928	0
4	20250415	194000	365920716	1928	1928	1928	1928	0
5	20250415	193900	365920716	1928	1928	1928	1928	0
6	20250415	193800	365920716	1928	1928	1928	1928	0
7	20250415	193700	365920716	1928	1928	1928	1928	0
8	20250415	193600	365920716	1928	1928	1928	1928	0
9	20250415	193500	365920716	1928	1928	1928	1928	0
10	20250415	193400	365920716	1928	1928	1928	1928	0
11	20250415	193300	365920716	1928	1928	1928	1928	0
12	20250415	193200	365920716	1928	1928	1928	1928	0
13	20250415	193100	365920716	1928	1928	1928	1928	0
14	20250415	193000	365920716	1928	1928	1928	1928	0
15	20250415	192900	365920716	1928	1928	1928	1928	0
16	20250415	192800	365920716	1928	1928	1928	1928	0
17	20250415	192700	365920716	1928	1928	1928	1928	0
18	20250415	192600	365920716	1928	1928	1928	1928	0
19	20250415	192500	365920716	1928	1928	1928	1928	0
20	20250415	192400	365920716	1928	1928	1928	1928	0
21	20250415	192300	365920716	1928	1928	1928	1928	0
22	20250415	192200	365920716	1928	1928	1928	1928	0
23	20250415	192100	365920716	1928	1928	1928	1928	0
24	20250415	192000	365920716	1928	1928	1928	1928	0
25	20250415	191900	365920716	1928	1928	1928	1928	0
26	20250415	191800	365920716	1928	1928	1928	1928	0
27	20250415	191700	365920716	1928	1928	1928	1928	0
28	20250415	191600	365920716	1928	1928	1928	1928	0
29	20250415	191500	365920716	1928	1928	1928	1928	0
30	20250415	191400	365920716	1928	1928	1928	1928	0
31	20250415	191300	365920716	1928	1928	1928	1928	0
32	20250415	191200	365920716	1928	1928	1928	1928	6677
33	20250415	191100	365920716	1928	1928	1928	1928	0
34	20250415	191000	365920716	1928	1928	1928	1928	0
35	20250415	190900	365920716	1928	1928	1928	1928	0
36	20250415	190800	365920716	1928	1928	1928	1928	0
37	20250415	190700	365920716	1928	1928	1928	1928	0
38	20250415	190600	365920716	1928	1928	1928	1928	0
39	20250415	190500	365920716	1928	1928	1928	1928	0
40	20250415	190400	365920716	1928	1928	1928	1928	0
41	20250415	190300	365920716	1928	1928	1928	1928	0
42	20250415	190200	365920716	1928	1928	1928	1928	0
43	20250415	190100	365920716	1928	1928	1928	1928	0
44	20250415	190000	365920716	1928	1928	1928	1928	0
45	20250415	185900	365920716	1928	1928	1928	1928	0
46	20250415	185800	365920716	1928	1928	1928	1928	0
47	20250415	185700	365920716	1928	1928	1928	1928	0
48	20250415	185600	365920716	1928	1928	1928	1928	0
49	20250415	185500	365920716	1928	1928	1928	1928	0
50	20250415	185400	365920716	1928	1928	1928	1928	0
51	20250415	185300	365920716	1928	1928	1928	1928	0
52	20250415	185200	365920716	1928	1928	1928	1928	0
53	20250415	185100	365920716	1928	1928	1928	1928	0
54	20250415	185000	365920716	1928	1928	1928	1928	0
55	20250415	184900	365920716	1928	1928	1928	1928	0
56	20250415	184800	365920716	1928	1928	1928	1928	0
57	20250415	184700	365920716	1928	1928	1928	1928	0
58	20250415	184600	365920716	1928	1928	1928	1928	0
59	20250415	184500	365920716	1928	1928	1928	1928	0
60	20250415	184400	365920716	1928	1928	1928	1928	0
61	20250415	184300	365920716	1928	1928	1928	1928	0
62	20250415	184200	365920716	1928	1928	1928	1928	6677
63	20250415	184100	365920716	1928	1928	1928	1928	0
64	20250415	184000	365920716	1928	1928	1928	1928	0
65	20250415	183900	365920716	1928	1928	1928	1928	0
66	20250415	183800	365920716	1928	1928	1928	1928	0
67	20250415	183700	365920716	1928	1928	1928	1928	0
68	20250415	183600	365920716	1928	1928	1928	1928	0
69	20250415	183500	365920716	1928	1928	1928	1928	0
70	20250415	183400	365920716	1928	1928	1928	1928	0
71	20250415	183300	365920716	1928	1928	1928	1928	0
72	20250415	183200	365920716	1928	1928	1928	1928	0
73	20250415	183100	365920716	1928	1928	1928	1928	0
74	20250415	183000	365920716	1928	1928	1928	1928	0
75	20250415	182900	365920716	1928	1928	1928	1928	0
76	20250415	182800	365920716	1928	1928	1928	1928	0
77	20250415	182700	365920716	1928	1928	1928	1928	0
78	20250415	182600	365920716	1928	1928	1928	1928	0
79	20250415	182500	365920716	1928	1928	1928	1928	0
80	20250415	182400	365920716	1928	1928	1928	1928	0
81	20250415	182300	365920716	1928	1928	1928	1928	0
82	20250415	182200	365920716	1928	1928	1928	1928	0
83	20250415	182100	365920716	1928	1928	1928	1928	0
84	20250415	182000	365920716	1928	1928	1928	1928	0
85	20250415	181900	365920716	1928	1928	1928	1928	0
86	20250415	181800	365920716	1928	1928	1928	1928	0
87	20250415	181700	365920716	1928	1928	1928	1928	0
88	20250415	181600	365920716	1928	1928	1928	1928	0
89	20250415	181500	365920716	1928	1928	1928	1928	0
90	20250415	181400	365920716	1928	1928	1928	1928	0
91	20250415	181300	365920716	1928	1928	1928	1928	0
92	20250415	181200	365920716	1928	1928	1928	1928	6677
93	20250415	181100	365920716	1928	1928	1928	1928	0
94	20250415	181000	365920716	1928	1928	1928	1928	0
95	20250415	180900	365920716	1928	1928	1928	1928	0
96	20250415	180800	365920716	1928	1928	1928	1928	0
97	20250415	180700	365920716	1928	1928	1928	1928	0
98	20250415	180600	365920716	1928	1928	1928	1928	0
99	20250415	180500	365920716	1928	1928	1928	1928	0
100	20250415	180400	365920716	1928	1928	1928	1928	0
101	20250415	180300	365920716	1928	1928	1928	1928	0
102	20250415	180200	365920716	1928	1928	1928	1928	0
103	20250415	180100	365920716	1928	1928	1928	1928	0
104	20250415	180000	365920716	1928	1928	1928	1928	0
105	20250415	175900	365920716	1928	1928	1928	1928	0
106	20250415	175800	365920716	1928	1928	1928	1928	0
107	20250415	175700	365920716	1928	1928	1928	1928	0
108	20250415	175600	365920716	1928	1928	1928	1928	0
109	20250415	175500	365920716	1928	1928	1928	1928	0
110	20250415	175400	365920716	1928	1928	1928	1928	0
111	20250415	175300	365920716	1928	1928	1928	1928	0
112	20250415	175200	365920716	1928	1928	1928	1928	0
113	20250415	175100	365920716	1928	1928	1928	1928	0
114	20250415	175000	365920716	1928	1928	1928	1928	0
115	20250415	174900	365920716	1928	1928	1928	1928	0
116	20250415	174800	365920716	1928	1928	1928	1928	0
117	20250415	174700	365920716	1928	1928	1928	1928	0
118	20250415	174600	365920716	1928	1928	1928	1928	0
119	20250415	174500	365920716	1928	1928	1928	1928	0
120	20250415	174400	365920716	1928	1928	1928	1928	0
121	20250415	174300	365920716	1928	1928	1928	1928	0
122	20250415	174200	365920716	1928	1928	1928	1928	6677
123	20250415	174100	365920716	1928	1928	1928	1928	0
124	20250415	174000	365920716	1928	1928	1928	1928	0
125	20250415	173900	365920716	1928	1928	1928	1928	0
126	20250415	173800	365920716	1928	1928	1928	1928	0
127	20250415	173700	365920716	1928	1928	1928	1928	0
128	20250415	173600	365920716	1928	1928	1928	1928	0
129	20250415	173500	365920716	1928	1928	1928	1928	0
130	20250415	173400	365920716	1928	1928	1928	1928	0
131	20250415	173300	365920716	1928	1928	1928	1928	0
132	20250415	173200	365920716	1928	1928	1928	1928	0
133	20250415	173100	365920716	1928	1928	1928	1928	0
134	20250415	173000	365920716	1928	1928	1928	1928	0
135	20250415	172900	365920716	1928	1928	1928	1928	0
136	20250415	172800	365920716	1928	1928	1928	1928	0
137	20250415	172700	365920716	1928	1928	1928	1928	0
138	20250415	172600	365920716	1928	1928	1928	1928	0
139	20250415	172500	365920716	1928	1928	1928	1928	0
140	20250415	172400	365920716	1928	1928	1928	1928	0
141	20250415	172300	365920716	1928	1928	1928	1928	0
142	20250415	172200	365920716	1928	1928	1928	1928	0
143	20250415	172100	365920716	1928	1928	1928	1928	0
144	20250415	172000	365920716	1928	1928	1928	1928	0
145	20250415	171900	365920716	1928	1928	1928	1928	0
146	20250415	171800	365920716	1928	1928	1928	1928	0
147	20250415	171700	365920716	1928	1928	1928	1928	0
148	20250415	171600	365920716	1928	1928	1928	1928	0
149	20250415	171500	365920716	1928	1928	1928	1928	0
150	20250415	171400	365920716	1928	1928	1928	1928	0
151	20250415	171300	365920716	1928	1928	1928	1928	0
152	20250415	171200	365920716	1928	1928	1928	1928	6677
153	20250415	171100	365920716	1928	1928	1928	1928	0
154	20250415	171000	365920716	1928	1928	1928	1928	0
155	20250415	170900	365920716	1928	1928	1928	1928	0
156	20250415	170800	365920716	1928	1928	1928	1928	0
157	20250415	170700	365920716	1928	1928	1928	1928	0
158	20250415	170600	365920716	1928	1928	1928	1928	0
159	20250415	170500	365920716	1928	1928	1928	1928	0
160	20250415	170400	365920716	1928	1928	1928	1928	0
161	20250415	170300	365920716	1928	1928	1928	1928	0
162	20250415	170200	365920716	1928	1928	1928	1928	0
163	20250415	170100	365920716	1928	1928	1928	1928	0
164	20250415	170000	365920716	1928	1928	1928	1928	0
165	20250415	165900	365920716	1928	1928	1928	1928	0
166	20250415	165800	365920716	1928	1928	1928	1928	0
167	20250415	165700	365920716	1928	1928	1928	1928	0
168	20250415	165600	365920716	1928	1928	1928	1928	0
169	20250415	165500	365920716	1928	1928	1928	1928	0
170	20250415	165400	365920716	1928	1928	1928	1928	0
171	20250415	165300	365920716	1928	1928	1928	1928	0
172	20250415	165200	365920716	1928	1928	1928	1928	0
173	20250415	165100	365920716	1928	1928	1928	1928	0
174	20250415	165000	365920716	1928	1928	1928	1928	0
175	20250415	164900	365920716	1928	1928	1928	1928	0
176	20250415	164800	365920716	1928	1928	1928	1928	0
177	20250415	164700	365920716	1928	1928	1928	1928	0
178	20250415	164600	365920716	1928	1928	1928	1928	0
179	20250415	164500	365920716	1928	1928	1928	1928	0
180	20250415	164400	365920716	1928	1928	1928	1928	0
181	20250415	164300	365920716	1928	1928	1928	1928	0
182	20250415	164200	365920716	1928	1928	1928	1928	6677
183	20250415	164100	365920716	1928	1928	1928	1928	0
184	20250415	164000	365920716	1928	1928	1928	1928	0
185	20250415	163900	365920716	1928	1928	1928	1928	0
186	20250415	163800	365920716	1928	1928	1928	1928	0
187	20250415	163700	365920716	1928	1928	1928	1928	0
188	20250415	163600	365920716	1928	1928	1928	1928	0
189	20250415	163500	365920716	1928	1928	1928	1928	0
190	20250415	163400	365920716	1928	1928	1928	1928	0
191	20250415	163300	365920716	1928	1928	1928	1928	0
192	20250415	163200	365920716	1928	1928	1928	1928	0
193	20250415	163100	365920716	1928	1928	1928	1928	0
194	20250415	163000	365920716	1928	1928	1928	1928	0
195	20250415	162900	365920716	1928	1928	1928	1928	0
196	20250415	162800	365920716	1928	1928	1928	1928	0
197	20250415	162700	365920716	1928	1928	1928	1928	0
198	20250415	162600	365920716	1928	1928	1928	1928	0
199	20250415	162500	365920716	1928	1928	1928	1928	0
200	20250415	162400	365920716	1928	1928	1928	1928	0
201	20250415	162300	365920716	1928	1928	1928	1928	0
202	20250415	162200	365920716	1928	1928	1928	1928	0
203	20250415	162100	365920716	1928	1928	1928	1928	0
204	20250415	162000	365920716	1928	1928	1928	1928	0
205	20250415	161900	365920716	1928	1928	1928	1928	0
206	20250415	161800	365920716	1928	1928	1928	1928	0
207	20250415	161700	365920716	1928	1928	1928	1928	0
208	20250415	161600	365920716	1928	1928	1928	1928	0
209	20250415	161500	365920716	1928	1928	1928	1928	0
210	20250415	161400	365920716	1928	1928	1928	1928	0
211	20250415	161300	365920716	1928	1928	1928	1928	0
212	20250415	161200	365920716	1928	1928	1928	1928	6677
213	20250415	161100	365920716	1928	1928	1928	1928	0
214	20250415	161000	365920716	1928	1928	1928	1928	0
215	20250415	160900	365920716	1928	1928	1928	1928	0
216	20250415	160800	365920716	1928	1928	1928	1928	0
217	20250415	160700	365920716	1928	1928	1928	1928	0
218	20250415	160600	365920716	1928	1928	1928	1928	0
219	20250415	160500	365920716	1928	1928	1928	1928	0
220	20250415	160400	365920716	1928	1928	1928	1928	0
221	20250415	160300	365920716	1928	1928	1928	1928	0
222	20250415	160200	365920716	1928	1928	1928	1928	0
223	20250415	160100	365920716	1928	1928	1928	1928	0
224	20250415	160000	365920716	1928	1928	1928	1928	0
225	20250415	155900	365920716	1928	1928	1928	1928	0
226	20250415	155800	365920716	1928	1928	1928	1928	0
227	20250415	155700	365920716	1928	1928	1928	1928	0
228	20250415	155600	365920716	1928	1928	1928	1928	0
229	20250415	155500	365920716	1928	1928	1928	1928	0
230	20250415	155400	365920716	1928	1928	1928	1928	0
231	20250415	155300	365920716	1928	1928	1928	1928	0
232	20250415	155200	365920716	1928	1928	1928	1928	0
233	20250415	155100	365920716	1928	1928	1928	1928	0
234	20250415	155000	365920716	1928	1928	1928	1928	0
235	20250415	154900	365920716	1928	1928	1928	1928	0
236	20250415	154800	365920716	1928	1928	1928	1928	0
237	20250415	154700	365920716	1928	1928	1928	1928	0
238	20250415	154600	365920716	1928	1928	1928	1928	0
239	20250415	154500	365920716	1928	1928	1928	1928	0
240	20250415	154400	365920716	1928	1928	1928	1928	0
241	20250415	154300	365920716	1928	1928	1928	1928	0
242	20250415	154200	365920716	1928	1928	1928	1928	6677
243	20250415	154100	365920716	1928	1928	1928	1928	0
244	20250415	154000	365920716	1928	1928	1928	1928	0
245	20250415	153900	365920716	1928	1928	1928	1928	0
246	20250415	153800	365920716	1928	1928	1928	1928	0
247	20250415	153700	365920716	1928	1928	1928	1928	0
248	20250415	153600	365920716	1928	1928	1928	1928	0
249	20250415	153500	365920716	1928	1928	1928	1928	0
250	20250415	153400	365920716	1928	1928	1928	1928	0
251	20250415	153300	365920716	1928	1928	1928	1928	0
252	20250415	153200	365920716	1928	1928	1928	1928	0
253	20250415	153100	365920716	1928	1928	1928	1928	0
254	20250415	153000	365920716	1928	1928	1928	1928	6677
255	20250415	152900	353047460	1927	1927	1927	1927	0
256	20250415	152800	353047460	1927	1927	1927	1927	0
257	20250415	152700	353047460	1927	1927	1927	1927	0
258	20250415	152600	353047460	1927	1927	1927	1927	0
259	20250415	152500	353047460	1927	1927	1927	1927	0
260	20250415	152400	353047460	1927	1927	1927	1927	0
261	20250415	152300	353047460	1927	1927	1927	1927	0
262	20250415	152200	353047460	1927	1927	1927	1927	0
263	20250415	152100	353047460	1927	1927	1927	1927	0
264	20250415	152000	353047460	1927	1927	1927	1927	0
265	20250415	151900	353047460	1927	1932	1932	1927	369
266	20250415	151800	352334607	1932	1928	1932	1927	2001
267	20250415	151700	348478574	1933	1927	1933	1927	2505
268	20250415	151600	343648387	1927	1927	1927	1927	3
269	20250415	151500	343642606	1927	1927	1927	1927	2
270	20250415	151400	343638752	1920	1927	1927	1920	1000
271	20250415	151300	341718718	1927	1927	1928	1927	890
272	20250415	151200	340003609	1927	1927	1927	1926	314
273	20250415	151100	339398599	1926	1927	1927	1926	190
274	20250415	151000	339032646	1928	1928	1928	1928	3
275	20250415	150900	339026862	1928	1928	1928	1928	2
276	20250415	150800	339023006	1917	1923	1928	1917	544
277	20250415	150700	337975856	1919	1918	1920	1918	2599
278	20250415	150600	332989431	1919	1921	1921	1919	228
279	20250415	150500	332551753	1923	1923	1923	1923	54
280	20250415	150400	332447911	1924	1924	1924	1924	1203
281	20250415	150300	330133339	1924	1924	1924	1924	3
282	20250415	150200	330127567	1925	1925	1925	1925	3
283	20250415	150100	330121792	1925	1911	1925	1911	3894
284	20250415	150000	322655862	1912	1912	1912	1912	3
285	20250415	145900	322650126	1911	1908	1911	1906	989
286	20250415	145800	320764540	1910	1919	1919	1910	1463
287	20250415	145700	317964574	1915	1920	1921	1915	1799
288	20250415	145600	314519212	1915	1915	1915	1915	1077
289	20250415	145500	312456757	1915	1919	1919	1915	1554
290	20250415	145400	309478811	1919	1919	1919	1919	8
291	20250415	145300	309463459	1913	1923	1923	1913	1022
292	20250415	145200	307508273	1915	1923	1923	1915	151
293	20250415	145100	307218946	1923	1923	1923	1922	499
294	20250415	145000	306259434	1925	1925	1925	1925	3
295	20250415	144900	306253659	1925	1926	1926	1925	3
296	20250415	144800	306247882	1926	1926	1926	1926	3
297	20250415	144700	306242104	1926	1926	1926	1926	2
298	20250415	144600	306238252	1927	1925	1928	1921	5378
299	20250415	144500	295903225	1925	1920	1925	1920	619
300	20250415	144400	294714454	1920	1920	1920	1919	958
301	20250415	144300	292875455	1919	1919	1919	1918	870
302	20250415	144200	291205926	1918	1917	1918	1917	516
303	20250415	144100	290216654	1916	1918	1918	1916	14
304	20250415	144000	290189824	1918	1916	1918	1915	70
305	20250415	143900	290055692	1915	1913	1915	1913	193
306	20250415	143800	289686240	1914	1910	1914	1910	3697
307	20250415	143700	282623347	1910	1909	1910	1909	559
308	20250415	143600	281555990	1909	1909	1909	1909	3
309	20250415	143500	281550263	1907	1908	1909	1907	1842
310	20250415	143400	278034305	1907	1907	1907	1907	326
311	20250415	143300	277412623	1906	1907	1907	1904	97
312	20250415	143200	277227685	1906	1906	1906	1906	7
313	20250415	143100	277214343	1906	1906	1906	1906	2
314	20250415	143000	277210531	1907	1903	1907	1903	131
315	20250415	142900	276960929	1902	1900	1902	1900	46
316	20250415	142800	276873462	1900	1900	1900	1900	12
317	20250415	142700	276850662	1899	1897	1899	1897	67
318	20250415	142600	276723469	1897	1896	1897	1896	52
319	20250415	142500	276624840	1895	1895	1895	1895	10
320	20250415	142400	276605890	1895	1895	1895	1895	3
321	20250415	142300	276600205	1894	1894	1894	1894	47
322	20250415	142200	276511187	1894	1893	1894	1893	1986
323	20250415	142100	272751647	1892	1893	1893	1892	15
324	20250415	142000	272723265	1893	1893	1893	1893	6
325	20250415	141900	272711907	1893	1893	1893	1893	3
326	20250415	141800	272706228	1893	1893	1893	1893	3
327	20250415	141700	272700549	1893	1893	1893	1893	2
328	20250415	141600	272696763	1893	1893	1893	1893	3
329	20250415	141500	272691084	1893	1893	1893	1893	2
330	20250415	141400	272687298	1893	1893	1893	1893	2
331	20250415	141300	272683512	1893	1893	1893	1893	3
332	20250415	141200	272677833	1893	1893	1893	1893	2
333	20250415	141100	272674047	1893	1893	1893	1893	3
334	20250415	141000	272668368	1893	1893	1893	1893	2
335	20250415	140900	272664582	1893	1893	1893	1893	5
336	20250415	140800	272655117	1893	1893	1893	1893	2
337	20250415	140700	272651331	1893	1893	1893	1893	3
338	20250415	140600	272645652	1893	1892	1893	1892	91
339	20250415	140500	272473438	1892	1892	1892	1892	62
340	20250415	140400	272356134	1892	1892	1892	1892	2
341	20250415	140300	272352350	1892	1892	1892	1892	3
342	20250415	140200	272346674	1892	1892	1892	1892	2
343	20250415	140100	272342890	1884	1884	1884	1884	3
344	20250415	140000	272337238	1884	1884	1884	1884	4
345	20250415	135900	272329702	1883	1883	1883	1883	4
346	20250415	135800	272322170	1875	1883	1883	1875	3
347	20250415	135700	272316529	1877	1884	1884	1877	573
348	20250415	135600	271240667	1882	1882	1882	1882	110
349	20250415	135500	271033647	1882	1882	1882	1882	3
350	20250415	135400	271028001	1882	1882	1882	1882	2
351	20250415	135300	271024237	1882	1884	1884	1882	88
352	20250415	135200	270858615	1884	1884	1884	1884	2
353	20250415	135100	270854847	1884	1884	1884	1884	3
354	20250415	135000	270849195	1884	1891	1891	1884	9
355	20250415	134900	270832225	1892	1891	1892	1891	3
356	20250415	134800	270826551	1891	1891	1891	1891	2
357	20250415	134700	270822769	1892	1891	1892	1891	3
358	20250415	134600	270817095	1886	1891	1891	1886	1440
359	20250415	134500	268099150	1891	1891	1891	1891	3
360	20250415	134400	268093477	1891	1891	1891	1891	2
361	20250415	134300	268089695	1891	1891	1891	1891	3
362	20250415	134200	268084022	1890	1890	1890	1890	220
363	20250415	134100	267668222	1890	1890	1890	1890	3
364	20250415	134000	267662552	1890	1890	1890	1890	2
365	20250415	133900	267658772	1890	1890	1890	1890	3
366	20250415	133800	267653102	1890	1890	1890	1890	2
367	20250415	133700	267649322	1890	1890	1890	1890	3
368	20250415	133600	267643652	1889	1889	1889	1889	502
369	20250415	133500	266695374	1887	1889	1889	1887	4
370	20250415	133400	266687820	1888	1889	1889	1888	673
371	20250415	133300	265417194	1888	1888	1888	1887	40
372	20250415	133200	265341704	1887	1888	1888	1887	3
373	20250415	133100	265336041	1888	1888	1888	1888	3
374	20250415	133000	265330377	1889	1889	1889	1889	2
375	20250415	132900	265326599	1889	1890	1890	1889	9
376	20250415	132800	265309594	1890	1890	1890	1890	2
377	20250415	132700	265305814	1890	1890	1890	1890	3
378	20250415	132600	265300144	1890	1888	1890	1888	1038
379	20250415	132500	263340247	1888	1888	1888	1888	3
380	20250415	132400	263334583	1888	1889	1889	1888	23
381	20250415	132300	263291157	1889	1890	1890	1889	20
382	20250415	132200	263253374	1890	1890	1890	1890	2
383	20250415	132100	263249594	1890	1890	1890	1890	3
384	20250415	132000	263243924	1890	1890	1890	1890	2
385	20250415	131900	263240144	1890	1890	1890	1890	8
386	20250415	131800	263225024	1889	1890	1890	1889	4
387	20250415	131700	263217466	1890	1890	1890	1890	3
388	20250415	131600	263211796	1890	1892	1892	1890	62
389	20250415	131500	263094612	1893	1894	1894	1893	8
390	20250415	131400	263079465	1895	1895	1895	1895	2
391	20250415	131300	263075675	1896	1893	1896	1893	24
392	20250415	131200	263030234	1890	1890	1890	1890	101
393	20250415	131100	262839344	1890	1891	1891	1890	1421
394	20250415	131000	260153652	1891	1897	1897	1891	2072
395	20250415	130900	256234482	1897	1897	1897	1897	2
396	20250415	130800	256230688	1892	1897	1897	1892	4
397	20250415	130700	256223105	1899	1899	1899	1899	2
398	20250415	130600	256219307	1892	1903	1903	1892	4
399	20250415	130500	256211706	1904	1904	1904	1904	2
400	20250415	130400	256207898	1906	1906	1906	1906	8
401	20250415	130300	256192650	1894	1893	1894	1893	350
402	20250415	130200	255530052	1892	1893	1893	1892	13
403	20250415	130100	255505444	1893	1894	1895	1893	765
404	20250415	130000	254056008	1894	1895	1895	1894	1411
405	20250415	125900	251383560	1895	1900	1900	1895	235
406	20250415	125800	250938218	1900	1900	1900	1900	3
407	20250415	125700	250932518	1896	1904	1904	1896	269
408	20250415	125600	250422478	1904	1904	1904	1904	3
409	20250415	125500	250416766	1896	1904	1904	1896	252
410	20250415	125400	249938958	1896	1906	1906	1896	255
411	20250415	125300	249455432	1906	1906	1906	1906	2
412	20250415	125200	249451620	1906	1906	1906	1896	546
413	20250415	125100	248416156	1907	1903	1907	1903	502
414	20250415	125000	247459937	1903	1903	1903	1903	3
415	20250415	124900	247454228	1903	1902	1903	1897	1142
416	20250415	124800	245287817	1902	1902	1902	1902	3
417	20250415	124700	245282111	1900	1900	1900	1900	2
418	20250415	124600	245278311	1899	1904	1904	1899	503
419	20250415	124500	244323099	1905	1905	1905	1905	2
420	20250415	124400	244319289	1904	1904	1904	1904	3
421	20250415	124300	244313577	1904	1905	1905	1904	469
422	20250415	124200	243420599	1906	1906	1906	1906	3
423	20250415	124100	243414881	1906	1906	1906	1906	2
424	20250415	124000	243411069	1899	1906	1906	1899	5
425	20250415	123900	243401546	1907	1907	1907	1907	826
426	20250415	123800	241826364	1907	1907	1907	1907	3
427	20250415	123700	241820643	1902	1909	1909	1902	761
428	20250415	123600	240372764	1909	1909	1909	1909	3
429	20250415	123500	240367037	1909	1907	1909	1907	3955
430	20250415	123400	232816953	1906	1905	1906	1905	984
431	20250415	123300	230941526	1901	1899	1906	1899	2522
432	20250415	123200	226148060	1899	1899	1899	1899	3
433	20250415	123100	226142363	1898	1897	1898	1897	527
434	20250415	123000	225142323	1896	1896	1896	1896	108
435	20250415	122900	224937555	1896	1896	1896	1896	2
436	20250415	122800	224933763	1896	1896	1896	1896	3
437	20250415	122700	224928075	1895	1895	1895	1895	34
438	20250415	122600	224863645	1894	1894	1894	1894	127
439	20250415	122500	224623107	1891	1894	1894	1891	3
440	20250415	122400	224617428	1894	1893	1894	1893	3
441	20250415	122300	224611747	1893	1893	1893	1893	2
442	20250415	122200	224607961	1893	1893	1893	1893	3
443	20250415	122100	224602282	1888	1891	1893	1888	3
444	20250415	122000	224596610	1890	1888	1890	1888	79
445	20250415	121900	224447312	1889	1879	1889	1879	101
446	20250415	121800	224256611	1888	1888	1888	1888	29
447	20250415	121700	224201859	1888	1888	1888	1888	29
448	20250415	121600	224147107	1889	1889	1889	1889	89
449	20250415	121500	223978986	1890	1890	1890	1890	19
450	20250415	121400	223943076	1877	1893	1893	1877	54
451	20250415	121300	223840908	1893	1890	1893	1890	1102
452	20250415	121200	221754902	1889	1885	1889	1885	131
453	20250415	121100	221507605	1884	1885	1885	1875	260
454	20250415	121000	221017572	1875	1884	1886	1875	242
455	20250415	120900	220561512	1875	1886	1886	1875	103
456	20250415	120800	220367322	1874	1888	1888	1874	3
457	20250415	120700	220361672	1873	1890	1890	1873	18
458	20250415	120600	220327802	1887	1894	1894	1887	8017
459	20250415	120500	205163796	1894	1895	1895	1893	840
460	20250415	120400	203572572	1895	1897	1897	1895	3
461	20250415	120300	203566883	1897	1897	1897	1897	3
462	20250415	120200	203561192	1897	1898	1898	1897	4
463	20250415	120100	203553602	1892	1893	1898	1892	1613
464	20250415	120000	200501069	1893	1893	1893	1893	2
465	20250415	115900	200497283	1893	1893	1893	1893	4
466	20250415	115800	200489711	1892	1890	1892	1890	1319
467	20250415	115700	197994526	1890	1888	1891	1888	1427
468	20250415	115600	195297622	1888	1888	1888	1887	33
469	20250415	115500	195235327	1888	1883	1888	1880	268
470	20250415	115400	194730354	1883	1877	1884	1877	212
471	20250415	115300	194331451	1876	1889	1889	1876	4
472	20250415	115200	194323908	1890	1889	1890	1888	252
473	20250415	115100	193847902	1884	1885	1890	1884	3820
474	20250415	115000	186647319	1885	1885	1885	1885	2
475	20250415	114900	186643549	1885	1884	1885	1884	53
476	20250415	114800	186543667	1883	1875	1883	1875	2269
477	20250415	114700	182279033	1877	1877	1877	1875	41
478	20250415	114600	182202089	1877	1878	1878	1877	6
479	20250415	114500	182190825	1875	1877	1878	1875	4
480	20250415	114400	182183317	1875	1877	1877	1875	3
481	20250415	114300	182177688	1875	1877	1877	1875	4
482	20250415	114200	182170182	1875	1878	1878	1875	67
483	20250415	114100	182044551	1875	1878	1878	1875	105
484	20250415	114000	181847367	1875	1878	1878	1875	61
485	20250415	113900	181732986	1875	1878	1878	1875	204
486	20250415	113800	181349877	1873	1878	1878	1873	3
487	20250415	113700	181344248	1877	1877	1877	1877	380
488	20250415	113600	180630988	1872	1878	1878	1872	3
489	20250415	113500	180625360	1879	1879	1879	1879	3
490	20250415	113400	180619723	1879	1877	1879	1877	222
491	20250415	113300	180202989	1872	1879	1879	1872	4
492	20250415	113200	180195480	1874	1879	1879	1874	341
493	20250415	113100	179556431	1880	1881	1881	1880	4
494	20250415	113000	179548908	1881	1881	1881	1881	55
495	20250415	112900	179445453	1881	1879	1881	1879	1201
496	20250415	112800	177187644	1875	1875	1880	1872	1322
497	20250415	112700	174708833	1875	1875	1875	1875	4
498	20250415	112600	174701333	1874	1871	1874	1871	44
499	20250415	112500	174618929	1871	1870	1871	1869	882
500	20250415	112400	172970078	1870	1870	1870	1870	2
501	20250415	112300	172966338	1870	1870	1870	1870	3
502	20250415	112200	172960728	1870	1870	1870	1869	92
503	20250415	112100	172788777	1869	1870	1870	1869	29
504	20250415	112000	172734563	1869	1870	1870	1864	29
505	20250415	111900	172680365	1869	1871	1871	1864	156
506	20250415	111800	172388805	1868	1867	1868	1863	1161
507	20250415	111700	170220961	1866	1867	1867	1866	29
508	20250415	111600	170166844	1866	1863	1867	1863	35
509	20250415	111500	170101541	1867	1867	1868	1867	537
510	20250415	111400	169098959	1868	1866	1868	1866	211
511	20250415	111300	168704923	1866	1865	1866	1865	312
512	20250415	111200	168123032	1865	1865	1865	1865	2
513	20250415	111100	168119302	1865	1865	1865	1865	3
514	20250415	111000	168113707	1864	1864	1864	1864	34
515	20250415	110900	168050331	1864	1865	1865	1864	11
516	20250415	110800	168029824	1864	1864	1864	1864	39
517	20250415	110700	167957128	1864	1863	1864	1863	14
518	20250415	110600	167931035	1861	1864	1864	1861	49
519	20250415	110500	167839840	1864	1865	1865	1864	50
520	20250415	110400	167746638	1864	1864	1864	1864	96
521	20250415	110300	167567694	1864	1859	1864	1859	68
522	20250415	110200	167441057	1857	1860	1860	1857	414
523	20250415	110100	166672230	1860	1864	1864	1860	48
524	20250415	110000	166582942	1864	1863	1864	1863	14
525	20250415	105900	166556858	1862	1860	1862	1860	319
526	20250415	105800	165963514	1859	1859	1859	1859	51
527	20250415	105700	165868705	1858	1857	1858	1857	24
528	20250415	105600	165824128	1853	1857	1857	1853	4
529	20250415	105500	165816704	1853	1856	1856	1853	82
530	20250415	105400	165664515	1856	1856	1856	1852	14
531	20250415	105300	165638535	1851	1856	1856	1851	98
532	20250415	105200	165456986	1855	1853	1855	1850	2005
533	20250415	105100	161739730	1850	1852	1855	1850	1191
534	20250415	105000	159534271	1850	1854	1854	1850	4
535	20250415	104900	159526859	1850	1851	1852	1850	5983
536	20250415	104800	148452787	1851	1854	1854	1851	963
537	20250415	104700	146670260	1851	1852	1854	1851	242
538	20250415	104600	146222217	1852	1856	1856	1852	1005
539	20250415	104500	144356945	1855	1855	1855	1851	886
540	20250415	104400	142714319	1852	1854	1854	1851	7
541	20250415	104300	142701348	1851	1852	1852	1851	18
542	20250415	104200	142668028	1851	1855	1856	1851	575
543	20250415	104100	141602342	1856	1857	1857	1856	45
544	20250415	104000	141518820	1857	1855	1857	1855	532
545	20250415	103900	140531894	1855	1857	1857	1855	1038
546	20250415	103800	138605399	1857	1859	1859	1857	78
547	20250415	103700	138460506	1858	1858	1859	1858	4
548	20250415	103600	138453072	1859	1859	1859	1853	2105
549	20250415	103500	134549744	1858	1858	1858	1855	30
550	20250415	103400	134494007	1859	1859	1859	1859	3
551	20250415	103300	134488430	1859	1859	1859	1859	2
552	20250415	103200	134484712	1855	1860	1860	1855	503
553	20250415	103100	133551632	1857	1857	1857	1855	509
554	20250415	103000	132606925	1855	1858	1858	1855	15
555	20250415	102900	132579058	1858	1857	1858	1857	38
556	20250415	102800	132508491	1854	1854	1857	1854	35
557	20250415	102700	132443534	1855	1854	1855	1853	59
558	20250415	102600	132334103	1853	1855	1855	1853	5
559	20250415	102500	132324832	1853	1855	1855	1852	88
560	20250415	102400	132161631	1855	1855	1855	1855	103
561	20250415	102300	131970566	1851	1856	1856	1851	3
562	20250415	102200	131965003	1851	1855	1855	1851	1124
563	20250415	102100	129882658	1856	1856	1856	1856	2
564	20250415	102000	129878946	1854	1856	1856	1854	14
565	20250415	101900	129852964	1854	1857	1857	1854	4
566	20250415	101800	129845540	1857	1858	1858	1854	5
567	20250415	101700	129836255	1854	1858	1858	1854	273
568	20250415	101600	129330105	1853	1856	1858	1853	47
569	20250415	101500	129242815	1853	1856	1856	1853	3
570	20250415	101400	129237250	1853	1856	1856	1853	4
571	20250415	101300	129229829	1857	1852	1857	1851	186
572	20250415	101200	128884862	1850	1853	1853	1850	4
573	20250415	101100	128877453	1850	1852	1852	1850	353
574	20250415	101000	128224399	1850	1855	1855	1850	5
575	20250415	100900	128215134	1850	1854	1855	1850	276
576	20250415	100800	127703194	1852	1850	1852	1849	1214
577	20250415	100700	125455397	1849	1849	1852	1849	5
578	20250415	100600	125446146	1849	1854	1854	1849	442
579	20250415	100500	124627822	1853	1854	1854	1853	12
580	20250415	100400	124605584	1854	1858	1858	1854	164
581	20250415	100300	124301479	1856	1858	1858	1855	239
582	20250415	100200	123857660	1854	1860	1860	1854	2112
583	20250415	100100	119940749	1860	1868	1868	1848	2608
584	20250415	100000	115119394	1868	1858	1868	1856	15
585	20250415	095900	115091506	1852	1859	1859	1852	1560
586	20250415	095800	112200807	1859	1859	1859	1852	96
587	20250415	095700	112022867	1859	1860	1860	1855	2082
588	20250415	095600	108160416	1860	1855	1868	1855	1024
589	20250415	095500	106260827	1855	1855	1855	1855	3
590	20250415	095400	106255262	1855	1859	1859	1848	3643
591	20250415	095300	99507034	1860	1860	1860	1860	3
592	20250415	095200	99501454	1860	1864	1864	1860	220
593	20250415	095100	99092206	1860	1858	1862	1858	1442
594	20250415	095000	96411494	1854	1860	1865	1854	1290
595	20250415	094900	94013031	1869	1869	1869	1860	2536
596	20250415	094800	89286710	1867	1868	1869	1866	4
597	20250415	094700	89279240	1864	1866	1870	1864	154
598	20250415	094600	88991687	1863	1867	1867	1863	72
599	20250415	094500	88857340	1863	1871	1871	1863	66
600	20250415	094400	88734334	1871	1871	1871	1862	156
601	20250415	094300	88443793	1871	1853	1877	1853	1443
602	20250415	094200	85766022	1854	1853	1854	1848	1123
603	20250415	094100	83684140	1848	1854	1854	1848	75
604	20250415	094000	83545167	1848	1851	1854	1847	1412
605	20250415	093900	80931423	1851	1850	1851	1845	3850
606	20250415	093800	73822951	1844	1851	1852	1844	91
607	20250415	093700	73654515	1844	1844	1854	1844	99
608	20250415	093600	73471909	1844	1850	1856	1844	1225
609	20250415	093500	71207911	1843	1873	1874	1823	6944
610	20250415	093400	58408699	1861	1877	1878	1861	4026
611	20250415	093300	50875557	1875	1879	1879	1875	274
612	20250415	093200	50361499	1877	1879	1879	1877	380
613	20250415	093100	49648145	1878	1879	1879	1878	9
614	20250415	093000	49631240	1878	1879	1879	1878	320
615	20250415	092900	49030267	1878	1880	1880	1878	18
616	20250415	092800	48996457	1878	1880	1880	1878	737
617	20250415	092700	47612143	1878	1881	1881	1878	114
618	20250415	092600	47397830	1878	1881	1881	1878	66
619	20250415	092500	47273687	1877	1878	1881	1877	171
620	20250415	092400	46952350	1877	1882	1882	1877	201
621	20250415	092300	46574400	1883	1884	1884	1883	705
622	20250415	092200	45246882	1883	1884	1885	1883	208
623	20250415	092100	44855008	1884	1885	1885	1882	900
624	20250415	092000	43159765	1884	1886	1886	1884	872
625	20250415	091900	41516214	1885	1888	1888	1885	282
626	20250415	091800	40984373	1884	1890	1891	1884	134
627	20250415	091700	40731118	1890	1889	1891	1883	265
628	20250415	091600	40230481	1889	1891	1892	1889	46
629	20250415	091500	40143496	1892	1882	1892	1882	621
630	20250415	091400	38973078	1878	1881	1883	1876	5
631	20250415	091300	38963680	1876	1878	1885	1876	1057
632	20250415	091200	36976412	1875	1885	1885	1875	2763
633	20250415	091100	31773507	1885	1896	1896	1885	2331
634	20250415	091000	27374938	1886	1900	1900	1886	3381
635	20250415	090900	20979034	1897	1897	1900	1891	3655
636	20250415	090800	14046052	1898	1875	1898	1875	2238
637	20250415	090700	9818576	1874	1872	1874	1872	75
638	20250415	090600	9678030	1873	1872	1873	1872	138
639	20250415	090500	9419602	1870	1867	1873	1860	906
640	20250415	090400	7726126	1860	1868	1868	1860	67
641	20250415	090300	7601025	1858	1856	1868	1856	1240
642	20250415	090200	5288642	1851	1857	1857	1851	97
643	20250415	090100	5108588	1850	1859	1859	1850	5
644	20250415	090000	5099310	1850	1868	1868	1850	1581