KissMeData/191410/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	201500	63606704	1913	1913	1913	1913	674
3	20250415	201400	63606704	1913	1913	1913	1913	0
4	20250415	201300	63606704	1913	1913	1913	1913	0
5	20250415	201200	63606704	1913	1913	1913	1913	0
6	20250415	201100	63606704	1913	1913	1913	1913	0
7	20250415	201000	63606704	1913	1913	1913	1913	0
8	20250415	200900	63606704	1913	1913	1913	1913	0
9	20250415	200800	63606704	1913	1913	1913	1913	0
10	20250415	200700	63606704	1913	1913	1913	1913	0
11	20250415	200600	63606704	1913	1913	1913	1913	0
12	20250415	200500	63606704	1913	1913	1913	1913	0
13	20250415	200400	63606704	1913	1913	1913	1913	0
14	20250415	200300	63606704	1913	1913	1913	1913	0
15	20250415	200200	63606704	1913	1913	1913	1913	0
16	20250415	200100	63606704	1913	1913	1913	1913	0
17	20250415	200000	63606704	1913	1913	1913	1913	0
18	20250415	195900	63606704	1913	1913	1913	1913	0
19	20250415	195800	63606704	1913	1913	1913	1913	0
20	20250415	195700	63606704	1913	1913	1913	1913	0
21	20250415	195600	63606704	1913	1913	1913	1913	0
22	20250415	195500	63606704	1913	1913	1913	1913	0
23	20250415	195400	63606704	1913	1913	1913	1913	0
24	20250415	195300	63606704	1913	1913	1913	1913	0
25	20250415	195200	63606704	1913	1913	1913	1913	0
26	20250415	195100	63606704	1913	1913	1913	1913	0
27	20250415	195000	63606704	1913	1913	1913	1913	0
28	20250415	194900	63606704	1913	1913	1913	1913	0
29	20250415	194800	63606704	1913	1913	1913	1913	0
30	20250415	194700	63606704	1913	1913	1913	1913	0
31	20250415	194600	63606704	1913	1913	1913	1913	0
32	20250415	194500	63606704	1913	1913	1913	1913	674
33	20250415	194400	63606704	1913	1913	1913	1913	0
34	20250415	194300	63606704	1913	1913	1913	1913	0
35	20250415	194200	63606704	1913	1913	1913	1913	0
36	20250415	194100	63606704	1913	1913	1913	1913	0
37	20250415	194000	63606704	1913	1913	1913	1913	0
38	20250415	193900	63606704	1913	1913	1913	1913	0
39	20250415	193800	63606704	1913	1913	1913	1913	0
40	20250415	193700	63606704	1913	1913	1913	1913	0
41	20250415	193600	63606704	1913	1913	1913	1913	0
42	20250415	193500	63606704	1913	1913	1913	1913	0
43	20250415	193400	63606704	1913	1913	1913	1913	0
44	20250415	193300	63606704	1913	1913	1913	1913	0
45	20250415	193200	63606704	1913	1913	1913	1913	0
46	20250415	193100	63606704	1913	1913	1913	1913	0
47	20250415	193000	63606704	1913	1913	1913	1913	0
48	20250415	192900	63606704	1913	1913	1913	1913	0
49	20250415	192800	63606704	1913	1913	1913	1913	0
50	20250415	192700	63606704	1913	1913	1913	1913	0
51	20250415	192600	63606704	1913	1913	1913	1913	0
52	20250415	192500	63606704	1913	1913	1913	1913	0
53	20250415	192400	63606704	1913	1913	1913	1913	0
54	20250415	192300	63606704	1913	1913	1913	1913	0
55	20250415	192200	63606704	1913	1913	1913	1913	0
56	20250415	192100	63606704	1913	1913	1913	1913	0
57	20250415	192000	63606704	1913	1913	1913	1913	0
58	20250415	191900	63606704	1913	1913	1913	1913	0
59	20250415	191800	63606704	1913	1913	1913	1913	0
60	20250415	191700	63606704	1913	1913	1913	1913	0
61	20250415	191600	63606704	1913	1913	1913	1913	0
62	20250415	191500	63606704	1913	1913	1913	1913	674
63	20250415	191400	63606704	1913	1913	1913	1913	0
64	20250415	191300	63606704	1913	1913	1913	1913	0
65	20250415	191200	63606704	1913	1913	1913	1913	0
66	20250415	191100	63606704	1913	1913	1913	1913	0
67	20250415	191000	63606704	1913	1913	1913	1913	0
68	20250415	190900	63606704	1913	1913	1913	1913	0
69	20250415	190800	63606704	1913	1913	1913	1913	0
70	20250415	190700	63606704	1913	1913	1913	1913	0
71	20250415	190600	63606704	1913	1913	1913	1913	0
72	20250415	190500	63606704	1913	1913	1913	1913	0
73	20250415	190400	63606704	1913	1913	1913	1913	0
74	20250415	190300	63606704	1913	1913	1913	1913	0
75	20250415	190200	63606704	1913	1913	1913	1913	0
76	20250415	190100	63606704	1913	1913	1913	1913	0
77	20250415	190000	63606704	1913	1913	1913	1913	0
78	20250415	185900	63606704	1913	1913	1913	1913	0
79	20250415	185800	63606704	1913	1913	1913	1913	0
80	20250415	185700	63606704	1913	1913	1913	1913	0
81	20250415	185600	63606704	1913	1913	1913	1913	0
82	20250415	185500	63606704	1913	1913	1913	1913	0
83	20250415	185400	63606704	1913	1913	1913	1913	0
84	20250415	185300	63606704	1913	1913	1913	1913	0
85	20250415	185200	63606704	1913	1913	1913	1913	0
86	20250415	185100	63606704	1913	1913	1913	1913	0
87	20250415	185000	63606704	1913	1913	1913	1913	0
88	20250415	184900	63606704	1913	1913	1913	1913	0
89	20250415	184800	63606704	1913	1913	1913	1913	0
90	20250415	184700	63606704	1913	1913	1913	1913	0
91	20250415	184600	63606704	1913	1913	1913	1913	0
92	20250415	184500	63606704	1913	1913	1913	1913	674
93	20250415	184400	63606704	1913	1913	1913	1913	0
94	20250415	184300	63606704	1913	1913	1913	1913	0
95	20250415	184200	63606704	1913	1913	1913	1913	0
96	20250415	184100	63606704	1913	1913	1913	1913	0
97	20250415	184000	63606704	1913	1913	1913	1913	0
98	20250415	183900	63606704	1913	1913	1913	1913	0
99	20250415	183800	63606704	1913	1913	1913	1913	0
100	20250415	183700	63606704	1913	1913	1913	1913	0
101	20250415	183600	63606704	1913	1913	1913	1913	0
102	20250415	183500	63606704	1913	1913	1913	1913	0
103	20250415	183400	63606704	1913	1913	1913	1913	0
104	20250415	183300	63606704	1913	1913	1913	1913	0
105	20250415	183200	63606704	1913	1913	1913	1913	0
106	20250415	183100	63606704	1913	1913	1913	1913	0
107	20250415	183000	63606704	1913	1913	1913	1913	0
108	20250415	182900	63606704	1913	1913	1913	1913	0
109	20250415	182800	63606704	1913	1913	1913	1913	0
110	20250415	182700	63606704	1913	1913	1913	1913	0
111	20250415	182600	63606704	1913	1913	1913	1913	0
112	20250415	182500	63606704	1913	1913	1913	1913	0
113	20250415	182400	63606704	1913	1913	1913	1913	0
114	20250415	182300	63606704	1913	1913	1913	1913	0
115	20250415	182200	63606704	1913	1913	1913	1913	0
116	20250415	182100	63606704	1913	1913	1913	1913	0
117	20250415	182000	63606704	1913	1913	1913	1913	0
118	20250415	181900	63606704	1913	1913	1913	1913	0
119	20250415	181800	63606704	1913	1913	1913	1913	0
120	20250415	181700	63606704	1913	1913	1913	1913	0
121	20250415	181600	63606704	1913	1913	1913	1913	0
122	20250415	181500	63606704	1913	1913	1913	1913	674
123	20250415	181400	63606704	1913	1913	1913	1913	0
124	20250415	181300	63606704	1913	1913	1913	1913	0
125	20250415	181200	63606704	1913	1913	1913	1913	0
126	20250415	181100	63606704	1913	1913	1913	1913	0
127	20250415	181000	63606704	1913	1913	1913	1913	0
128	20250415	180900	63606704	1913	1913	1913	1913	0
129	20250415	180800	63606704	1913	1913	1913	1913	0
130	20250415	180700	63606704	1913	1913	1913	1913	0
131	20250415	180600	63606704	1913	1913	1913	1913	0
132	20250415	180500	63606704	1913	1913	1913	1913	0
133	20250415	180400	63606704	1913	1913	1913	1913	0
134	20250415	180300	63606704	1913	1913	1913	1913	0
135	20250415	180200	63606704	1913	1913	1913	1913	0
136	20250415	180100	63606704	1913	1913	1913	1913	0
137	20250415	180000	63606704	1913	1913	1913	1913	0
138	20250415	175900	63606704	1913	1913	1913	1913	0
139	20250415	175800	63606704	1913	1913	1913	1913	0
140	20250415	175700	63606704	1913	1913	1913	1913	0
141	20250415	175600	63606704	1913	1913	1913	1913	0
142	20250415	175500	63606704	1913	1913	1913	1913	0
143	20250415	175400	63606704	1913	1913	1913	1913	0
144	20250415	175300	63606704	1913	1913	1913	1913	0
145	20250415	175200	63606704	1913	1913	1913	1913	0
146	20250415	175100	63606704	1913	1913	1913	1913	0
147	20250415	175000	63606704	1913	1913	1913	1913	0
148	20250415	174900	63606704	1913	1913	1913	1913	0
149	20250415	174800	63606704	1913	1913	1913	1913	0
150	20250415	174700	63606704	1913	1913	1913	1913	0
151	20250415	174600	63606704	1913	1913	1913	1913	0
152	20250415	174500	63606704	1913	1913	1913	1913	674
153	20250415	174400	63606704	1913	1913	1913	1913	0
154	20250415	174300	63606704	1913	1913	1913	1913	0
155	20250415	174200	63606704	1913	1913	1913	1913	0
156	20250415	174100	63606704	1913	1913	1913	1913	0
157	20250415	174000	63606704	1913	1913	1913	1913	0
158	20250415	173900	63606704	1913	1913	1913	1913	0
159	20250415	173800	63606704	1913	1913	1913	1913	0
160	20250415	173700	63606704	1913	1913	1913	1913	0
161	20250415	173600	63606704	1913	1913	1913	1913	0
162	20250415	173500	63606704	1913	1913	1913	1913	0
163	20250415	173400	63606704	1913	1913	1913	1913	0
164	20250415	173300	63606704	1913	1913	1913	1913	0
165	20250415	173200	63606704	1913	1913	1913	1913	0
166	20250415	173100	63606704	1913	1913	1913	1913	0
167	20250415	173000	63606704	1913	1913	1913	1913	0
168	20250415	172900	63606704	1913	1913	1913	1913	0
169	20250415	172800	63606704	1913	1913	1913	1913	0
170	20250415	172700	63606704	1913	1913	1913	1913	0
171	20250415	172600	63606704	1913	1913	1913	1913	0
172	20250415	172500	63606704	1913	1913	1913	1913	0
173	20250415	172400	63606704	1913	1913	1913	1913	0
174	20250415	172300	63606704	1913	1913	1913	1913	0
175	20250415	172200	63606704	1913	1913	1913	1913	0
176	20250415	172100	63606704	1913	1913	1913	1913	0
177	20250415	172000	63606704	1913	1913	1913	1913	0
178	20250415	171900	63606704	1913	1913	1913	1913	0
179	20250415	171800	63606704	1913	1913	1913	1913	0
180	20250415	171700	63606704	1913	1913	1913	1913	0
181	20250415	171600	63606704	1913	1913	1913	1913	0
182	20250415	171500	63606704	1913	1913	1913	1913	674
183	20250415	171400	63606704	1913	1913	1913	1913	0
184	20250415	171300	63606704	1913	1913	1913	1913	0
185	20250415	171200	63606704	1913	1913	1913	1913	0
186	20250415	171100	63606704	1913	1913	1913	1913	0
187	20250415	171000	63606704	1913	1913	1913	1913	0
188	20250415	170900	63606704	1913	1913	1913	1913	0
189	20250415	170800	63606704	1913	1913	1913	1913	0
190	20250415	170700	63606704	1913	1913	1913	1913	0
191	20250415	170600	63606704	1913	1913	1913	1913	0
192	20250415	170500	63606704	1913	1913	1913	1913	0
193	20250415	170400	63606704	1913	1913	1913	1913	0
194	20250415	170300	63606704	1913	1913	1913	1913	0
195	20250415	170200	63606704	1913	1913	1913	1913	0
196	20250415	170100	63606704	1913	1913	1913	1913	0
197	20250415	170000	63606704	1913	1913	1913	1913	0
198	20250415	165900	63606704	1913	1913	1913	1913	0
199	20250415	165800	63606704	1913	1913	1913	1913	0
200	20250415	165700	63606704	1913	1913	1913	1913	0
201	20250415	165600	63606704	1913	1913	1913	1913	0
202	20250415	165500	63606704	1913	1913	1913	1913	0
203	20250415	165400	63606704	1913	1913	1913	1913	0
204	20250415	165300	63606704	1913	1913	1913	1913	0
205	20250415	165200	63606704	1913	1913	1913	1913	0
206	20250415	165100	63606704	1913	1913	1913	1913	0
207	20250415	165000	63606704	1913	1913	1913	1913	0
208	20250415	164900	63606704	1913	1913	1913	1913	0
209	20250415	164800	63606704	1913	1913	1913	1913	0
210	20250415	164700	63606704	1913	1913	1913	1913	0
211	20250415	164600	63606704	1913	1913	1913	1913	0
212	20250415	164500	63606704	1913	1913	1913	1913	674
213	20250415	164400	63606704	1913	1913	1913	1913	0
214	20250415	164300	63606704	1913	1913	1913	1913	0
215	20250415	164200	63606704	1913	1913	1913	1913	0
216	20250415	164100	63606704	1913	1913	1913	1913	0
217	20250415	164000	63606704	1913	1913	1913	1913	0
218	20250415	163900	63606704	1913	1913	1913	1913	0
219	20250415	163800	63606704	1913	1913	1913	1913	0
220	20250415	163700	63606704	1913	1913	1913	1913	0
221	20250415	163600	63606704	1913	1913	1913	1913	0
222	20250415	163500	63606704	1913	1913	1913	1913	0
223	20250415	163400	63606704	1913	1913	1913	1913	0
224	20250415	163300	63606704	1913	1913	1913	1913	0
225	20250415	163200	63606704	1913	1913	1913	1913	0
226	20250415	163100	63606704	1913	1913	1913	1913	0
227	20250415	163000	63606704	1913	1913	1913	1913	0
228	20250415	162900	63606704	1913	1913	1913	1913	0
229	20250415	162800	63606704	1913	1913	1913	1913	0
230	20250415	162700	63606704	1913	1913	1913	1913	0
231	20250415	162600	63606704	1913	1913	1913	1913	0
232	20250415	162500	63606704	1913	1913	1913	1913	0
233	20250415	162400	63606704	1913	1913	1913	1913	0
234	20250415	162300	63606704	1913	1913	1913	1913	0
235	20250415	162200	63606704	1913	1913	1913	1913	0
236	20250415	162100	63606704	1913	1913	1913	1913	0
237	20250415	162000	63606704	1913	1913	1913	1913	0
238	20250415	161900	63606704	1913	1913	1913	1913	0
239	20250415	161800	63606704	1913	1913	1913	1913	0
240	20250415	161700	63606704	1913	1913	1913	1913	0
241	20250415	161600	63606704	1913	1913	1913	1913	0
242	20250415	161500	63606704	1913	1913	1913	1913	674
243	20250415	161400	63606704	1913	1913	1913	1913	0
244	20250415	161300	63606704	1913	1913	1913	1913	0
245	20250415	161200	63606704	1913	1913	1913	1913	0
246	20250415	161100	63606704	1913	1913	1913	1913	0
247	20250415	161000	63606704	1913	1913	1913	1913	0
248	20250415	160900	63606704	1913	1913	1913	1913	0
249	20250415	160800	63606704	1913	1913	1913	1913	0
250	20250415	160700	63606704	1913	1913	1913	1913	0
251	20250415	160600	63606704	1913	1913	1913	1913	0
252	20250415	160500	63606704	1913	1913	1913	1913	0
253	20250415	160400	63606704	1913	1913	1913	1913	0
254	20250415	160300	63606704	1913	1913	1913	1913	0
255	20250415	160200	63606704	1913	1913	1913	1913	0
256	20250415	160100	63606704	1913	1913	1913	1913	0
257	20250415	160000	63606704	1913	1913	1913	1913	0
258	20250415	155900	63606704	1913	1913	1913	1913	0
259	20250415	155800	63606704	1913	1913	1913	1913	0
260	20250415	155700	63606704	1913	1913	1913	1913	0
261	20250415	155600	63606704	1913	1913	1913	1913	0
262	20250415	155500	63606704	1913	1913	1913	1913	0
263	20250415	155400	63606704	1913	1913	1913	1913	0
264	20250415	155300	63606704	1913	1913	1913	1913	0
265	20250415	155200	63606704	1913	1913	1913	1913	0
266	20250415	155100	63606704	1913	1913	1913	1913	0
267	20250415	155000	63606704	1913	1913	1913	1913	0
268	20250415	154900	63606704	1913	1913	1913	1913	0
269	20250415	154800	63606704	1913	1913	1913	1913	0
270	20250415	154700	63606704	1913	1913	1913	1913	0
271	20250415	154600	63606704	1913	1913	1913	1913	0
272	20250415	154500	63606704	1913	1913	1913	1913	674
273	20250415	154400	63606704	1913	1913	1913	1913	0
274	20250415	154300	63606704	1913	1913	1913	1913	0
275	20250415	154200	63606704	1913	1913	1913	1913	0
276	20250415	154100	63606704	1913	1913	1913	1913	0
277	20250415	154000	63606704	1913	1913	1913	1913	0
278	20250415	153900	63606704	1913	1913	1913	1913	0
279	20250415	153800	63606704	1913	1913	1913	1913	0
280	20250415	153700	63606704	1913	1913	1913	1913	0
281	20250415	153600	63606704	1913	1913	1913	1913	0
282	20250415	153500	63606704	1913	1913	1913	1913	0
283	20250415	153400	63606704	1913	1913	1913	1913	0
284	20250415	153300	63606704	1913	1913	1913	1913	0
285	20250415	153200	63606704	1913	1913	1913	1913	0
286	20250415	153100	63606704	1913	1913	1913	1913	0
287	20250415	153000	63606704	1913	1913	1913	1913	674
288	20250415	152900	62317342	1892	1892	1892	1892	0
289	20250415	152800	62317342	1892	1892	1892	1892	0
290	20250415	152700	62317342	1892	1892	1892	1892	0
291	20250415	152600	62317342	1892	1892	1892	1892	0
292	20250415	152500	62317342	1892	1892	1892	1892	0
293	20250415	152400	62317342	1892	1892	1892	1892	0
294	20250415	152300	62317342	1892	1892	1892	1892	0
295	20250415	152200	62317342	1892	1892	1892	1892	0
296	20250415	152100	62317342	1892	1892	1892	1892	0
297	20250415	152000	62317342	1892	1892	1892	1892	0
298	20250415	151900	62317342	1892	1912	1912	1892	543
299	20250415	151800	61287115	1913	1913	1913	1913	0
300	20250415	151700	61287115	1913	1913	1913	1913	0
301	20250415	151600	61287115	1913	1913	1913	1913	0
302	20250415	151500	61287115	1913	1913	1913	1913	0
303	20250415	151400	61287115	1913	1913	1913	1913	0
304	20250415	151300	61287115	1913	1913	1913	1913	0
305	20250415	151200	61287115	1913	1913	1913	1913	8
306	20250415	151100	61271811	1904	1904	1904	1904	0
307	20250415	151000	61271811	1904	1904	1904	1904	2
308	20250415	150900	61268003	1913	1913	1913	1913	0
309	20250415	150800	61268003	1913	1913	1913	1913	0
310	20250415	150700	61268003	1913	1913	1913	1913	0
311	20250415	150600	61268003	1913	1908	1913	1908	137
312	20250415	150500	61006562	1908	1908	1908	1908	10
313	20250415	150400	60987482	1908	1908	1908	1908	9
314	20250415	150300	60970310	1904	1904	1904	1904	0
315	20250415	150200	60970310	1904	1904	1904	1904	1
316	20250415	150100	60968406	1908	1908	1908	1908	0
317	20250415	150000	60968406	1908	1908	1908	1908	10
318	20250415	145900	60949326	1908	1908	1908	1908	0
319	20250415	145800	60949326	1908	1908	1908	1908	0
320	20250415	145700	60949326	1908	1908	1908	1908	0
321	20250415	145600	60949326	1908	1908	1908	1908	139
322	20250415	145500	60684114	1908	1908	1908	1908	0
323	20250415	145400	60684114	1908	1908	1908	1908	0
324	20250415	145300	60684114	1908	1908	1908	1908	0
325	20250415	145200	60684114	1908	1908	1908	1908	0
326	20250415	145100	60684114	1908	1908	1908	1908	3
327	20250415	145000	60678390	1908	1908	1908	1908	0
328	20250415	144900	60678390	1908	1900	1908	1900	7
329	20250415	144800	60665082	1908	1900	1908	1900	249
330	20250415	144700	60191900	1900	1900	1900	1900	142
331	20250415	144600	59922100	1900	1900	1900	1900	0
332	20250415	144500	59922100	1900	1898	1900	1898	596
333	20250415	144400	58789756	1898	1898	1898	1898	0
334	20250415	144300	58789756	1898	1898	1898	1898	11
335	20250415	144200	58768878	1898	1898	1898	1898	0
336	20250415	144100	58768878	1898	1898	1898	1898	0
337	20250415	144000	58768878	1898	1898	1898	1898	0
338	20250415	143900	58768878	1898	1898	1898	1898	0
339	20250415	143800	58768878	1898	1898	1898	1898	0
340	20250415	143700	58768878	1898	1898	1898	1898	0
341	20250415	143600	58768878	1898	1898	1898	1898	0
342	20250415	143500	58768878	1898	1898	1898	1898	364
343	20250415	143400	58078006	1898	1898	1898	1898	52
344	20250415	143300	57979310	1898	1898	1898	1898	8
345	20250415	143200	57964126	1897	1898	1898	1897	52
346	20250415	143100	57865432	1898	1897	1898	1897	717
347	20250415	143000	56504634	1897	1897	1897	1897	0
348	20250415	142900	56504634	1897	1897	1897	1897	0
349	20250415	142800	56504634	1897	1897	1897	1897	0
350	20250415	142700	56504634	1897	1897	1897	1897	0
351	20250415	142600	56504634	1897	1897	1897	1897	0
352	20250415	142500	56504634	1897	1897	1897	1897	106
353	20250415	142400	56303552	1897	1897	1897	1897	218
354	20250415	142300	55890006	1897	1897	1897	1897	0
355	20250415	142200	55890006	1897	1897	1897	1897	0
356	20250415	142100	55890006	1897	1897	1897	1897	0
357	20250415	142000	55890006	1897	1897	1897	1897	0
358	20250415	141900	55890006	1897	1897	1897	1897	0
359	20250415	141800	55890006	1897	1897	1897	1897	0
360	20250415	141700	55890006	1897	1897	1897	1897	0
361	20250415	141600	55890006	1897	1897	1897	1897	0
362	20250415	141500	55890006	1897	1897	1897	1897	3
363	20250415	141400	55884315	1897	1897	1897	1897	0
364	20250415	141300	55884315	1897	1897	1897	1897	0
365	20250415	141200	55884315	1897	1897	1897	1897	0
366	20250415	141100	55884315	1897	1897	1897	1897	0
367	20250415	141000	55884315	1897	1897	1897	1897	0
368	20250415	140900	55884315	1897	1897	1897	1897	0
369	20250415	140800	55884315	1897	1897	1897	1897	0
370	20250415	140700	55884315	1897	1897	1897	1897	0
371	20250415	140600	55884315	1897	1897	1897	1897	2
372	20250415	140500	55880521	1897	1897	1897	1897	13
373	20250415	140400	55855860	1896	1896	1896	1896	0
374	20250415	140300	55855860	1896	1896	1896	1896	0
375	20250415	140200	55855860	1896	1896	1896	1896	0
376	20250415	140100	55855860	1896	1896	1896	1896	9
377	20250415	140000	55838796	1897	1897	1897	1897	54
378	20250415	135900	55736358	1897	1897	1897	1897	0
379	20250415	135800	55736358	1897	1897	1897	1897	0
380	20250415	135700	55736358	1897	1897	1897	1897	56
381	20250415	135600	55630126	1897	1897	1897	1897	0
382	20250415	135500	55630126	1897	1897	1897	1897	0
383	20250415	135400	55630126	1897	1897	1897	1897	0
384	20250415	135300	55630126	1897	1897	1897	1897	0
385	20250415	135200	55630126	1897	1897	1897	1897	11
386	20250415	135100	55609259	1897	1897	1897	1897	0
387	20250415	135000	55609259	1897	1897	1897	1897	10
388	20250415	134900	55590289	1897	1897	1897	1897	10
389	20250415	134800	55571319	1897	1897	1897	1897	0
390	20250415	134700	55571319	1897	1897	1897	1897	0
391	20250415	134600	55571319	1897	1897	1897	1897	7
392	20250415	134500	55558040	1898	1898	1898	1898	1
393	20250415	134400	55556142	1897	1897	1897	1897	0
394	20250415	134300	55556142	1897	1897	1897	1897	0
395	20250415	134200	55556142	1897	1896	1897	1896	134
396	20250415	134100	55302074	1894	1894	1894	1894	598
397	20250415	134000	54169462	1894	1894	1894	1894	0
398	20250415	133900	54169462	1894	1894	1894	1894	0
399	20250415	133800	54169462	1894	1894	1894	1894	0
400	20250415	133700	54169462	1894	1894	1894	1894	0
401	20250415	133600	54169462	1894	1894	1894	1894	0
402	20250415	133500	54169462	1894	1894	1894	1894	0
403	20250415	133400	54169462	1894	1894	1894	1894	0
404	20250415	133300	54169462	1894	1894	1894	1894	28
405	20250415	133200	54116430	1894	1894	1894	1894	0
406	20250415	133100	54116430	1894	1894	1894	1894	3
407	20250415	133000	54110748	1895	1895	1895	1895	0
408	20250415	132900	54110748	1895	1895	1895	1895	0
409	20250415	132800	54110748	1895	1895	1895	1895	0
410	20250415	132700	54110748	1895	1895	1895	1895	0
411	20250415	132600	54110748	1895	1895	1895	1895	0
412	20250415	132500	54110748	1895	1895	1895	1895	0
413	20250415	132400	54110748	1895	1895	1895	1895	8
414	20250415	132300	54095588	1895	1895	1895	1895	0
415	20250415	132200	54095588	1895	1895	1895	1895	0
416	20250415	132100	54095588	1895	1895	1895	1895	0
417	20250415	132000	54095588	1895	1895	1895	1895	15
418	20250415	131900	54067163	1895	1895	1895	1895	0
419	20250415	131800	54067163	1895	1895	1895	1895	8
420	20250415	131700	54052003	1895	1896	1896	1895	23
421	20250415	131600	54008398	1895	1895	1895	1895	10
422	20250415	131500	53989448	1896	1896	1896	1896	0
423	20250415	131400	53989448	1896	1896	1896	1896	0
424	20250415	131300	53989448	1896	1896	1896	1896	50
425	20250415	131200	53894648	1896	1896	1896	1896	0
426	20250415	131100	53894648	1896	1896	1896	1896	0
427	20250415	131000	53894648	1896	1899	1899	1896	309
428	20250415	130900	53307918	1900	1900	1900	1900	60
429	20250415	130800	53193918	1899	1899	1899	1899	0
430	20250415	130700	53193918	1899	1899	1899	1899	0
431	20250415	130600	53193918	1899	1899	1899	1899	0
432	20250415	130500	53193918	1899	1899	1899	1899	0
433	20250415	130400	53193918	1899	1899	1899	1899	0
434	20250415	130300	53193918	1899	1899	1899	1899	0
435	20250415	130200	53193918	1899	1899	1899	1899	4
436	20250415	130100	53186322	1900	1900	1900	1900	0
437	20250415	130000	53186322	1900	1900	1900	1900	0
438	20250415	125900	53186322	1900	1900	1900	1900	0
439	20250415	125800	53186322	1900	1900	1900	1900	0
440	20250415	125700	53186322	1900	1900	1900	1900	1
441	20250415	125600	53184422	1899	1899	1899	1899	0
442	20250415	125500	53184422	1899	1899	1899	1899	273
443	20250415	125400	52665995	1899	1899	1899	1899	0
444	20250415	125300	52665995	1899	1899	1899	1899	0
445	20250415	125200	52665995	1899	1899	1899	1899	0
446	20250415	125100	52665995	1899	1899	1899	1899	0
447	20250415	125000	52665995	1899	1899	1899	1899	0
448	20250415	124900	52665995	1899	1899	1899	1899	0
449	20250415	124800	52665995	1899	1899	1899	1899	0
450	20250415	124700	52665995	1899	1899	1899	1899	0
451	20250415	124600	52665995	1899	1899	1899	1899	0
452	20250415	124500	52665995	1899	1899	1899	1899	0
453	20250415	124400	52665995	1899	1899	1899	1899	0
454	20250415	124300	52665995	1899	1899	1899	1899	0
455	20250415	124200	52665995	1899	1899	1899	1899	0
456	20250415	124100	52665995	1899	1899	1899	1899	0
457	20250415	124000	52665995	1899	1899	1899	1899	1
458	20250415	123900	52664096	1897	1897	1897	1897	0
459	20250415	123800	52664096	1897	1898	1898	1897	553
460	20250415	123700	51614985	1899	1899	1899	1899	0
461	20250415	123600	51614985	1899	1899	1899	1899	0
462	20250415	123500	51614985	1899	1899	1899	1899	2
463	20250415	123400	51611187	1899	1899	1899	1899	1
464	20250415	123300	51609288	1898	1898	1898	1898	2
465	20250415	123200	51605492	1899	1899	1899	1899	15
466	20250415	123100	51577007	1899	1899	1899	1899	0
467	20250415	123000	51577007	1899	1899	1899	1899	0
468	20250415	122900	51577007	1899	1898	1899	1898	325
469	20250415	122800	50960028	1898	1898	1898	1898	1
470	20250415	122700	50958130	1898	1897	1898	1897	66
471	20250415	122600	50832927	1898	1898	1898	1898	0
472	20250415	122500	50832927	1898	1898	1898	1898	0
473	20250415	122400	50832927	1898	1898	1898	1898	0
474	20250415	122300	50832927	1898	1898	1898	1898	0
475	20250415	122200	50832927	1898	1898	1898	1898	0
476	20250415	122100	50832927	1898	1898	1898	1898	3
477	20250415	122000	50827233	1898	1898	1898	1898	0
478	20250415	121900	50827233	1898	1898	1898	1898	0
479	20250415	121800	50827233	1898	1898	1898	1898	0
480	20250415	121700	50827233	1898	1898	1898	1898	56
481	20250415	121600	50720945	1898	1898	1898	1898	0
482	20250415	121500	50720945	1898	1898	1898	1898	0
483	20250415	121400	50720945	1898	1898	1898	1898	0
484	20250415	121300	50720945	1898	1898	1898	1898	0
485	20250415	121200	50720945	1898	1898	1898	1898	0
486	20250415	121100	50720945	1898	1898	1898	1898	0
487	20250415	121000	50720945	1898	1898	1898	1898	1
488	20250415	120900	50719047	1897	1897	1897	1897	468
489	20250415	120800	49831251	1897	1897	1897	1897	0
490	20250415	120700	49831251	1897	1897	1897	1897	0
491	20250415	120600	49831251	1897	1897	1897	1897	0
492	20250415	120500	49831251	1897	1897	1897	1897	0
493	20250415	120400	49831251	1897	1896	1897	1896	42
494	20250415	120300	49751618	1896	1896	1896	1896	0
495	20250415	120200	49751618	1896	1896	1896	1896	0
496	20250415	120100	49751618	1896	1896	1896	1896	0
497	20250415	120000	49751618	1896	1896	1896	1896	2
498	20250415	115900	49747826	1896	1896	1896	1896	0
499	20250415	115800	49747826	1896	1896	1896	1896	0
500	20250415	115700	49747826	1896	1896	1896	1896	0
501	20250415	115600	49747826	1896	1897	1897	1896	44
502	20250415	115500	49664401	1896	1896	1896	1896	0
503	20250415	115400	49664401	1896	1896	1896	1896	478
504	20250415	115300	48758113	1897	1897	1897	1897	10
505	20250415	115200	48739143	1898	1898	1898	1898	0
506	20250415	115100	48739143	1898	1898	1898	1898	0
507	20250415	115000	48739143	1898	1898	1898	1898	0
508	20250415	114900	48739143	1898	1898	1898	1898	0
509	20250415	114800	48739143	1898	1898	1898	1898	0
510	20250415	114700	48739143	1898	1898	1898	1898	0
511	20250415	114600	48739143	1898	1898	1898	1898	0
512	20250415	114500	48739143	1898	1898	1898	1898	0
513	20250415	114400	48739143	1898	1898	1898	1898	0
514	20250415	114300	48739143	1898	1898	1898	1898	0
515	20250415	114200	48739143	1898	1898	1898	1898	0
516	20250415	114100	48739143	1898	1898	1898	1898	0
517	20250415	114000	48739143	1898	1898	1898	1898	1
518	20250415	113900	48737245	1897	1897	1897	1897	0
519	20250415	113800	48737245	1897	1898	1898	1897	12
520	20250415	113700	48714480	1897	1897	1898	1897	526
521	20250415	113600	47716652	1897	1897	1897	1897	0
522	20250415	113500	47716652	1897	1894	1897	1894	1609
523	20250415	113400	44669179	1897	1897	1897	1897	1
524	20250415	113300	44667282	1897	1894	1897	1894	3
525	20250415	113200	44661597	1897	1897	1897	1897	0
526	20250415	113100	44661597	1897	1894	1897	1894	2
527	20250415	113000	44657806	1897	1897	1897	1897	0
528	20250415	112900	44657806	1897	1894	1897	1894	1001
529	20250415	112800	42761909	1897	1897	1897	1897	0
530	20250415	112700	42761909	1897	1897	1897	1897	0
531	20250415	112600	42761909	1897	1897	1897	1897	0
532	20250415	112500	42761909	1897	1897	1897	1897	1
533	20250415	112400	42760012	1895	1895	1895	1895	0
534	20250415	112300	42760012	1895	1895	1895	1895	0
535	20250415	112200	42760012	1895	1896	1896	1895	1465
536	20250415	112100	39982396	1897	1897	1897	1897	0
537	20250415	112000	39982396	1897	1897	1897	1897	10
538	20250415	111900	39963426	1896	1896	1896	1896	0
539	20250415	111800	39963426	1896	1896	1896	1896	143
540	20250415	111700	39692298	1896	1897	1897	1896	11
541	20250415	111600	39671441	1896	1896	1896	1896	20
542	20250415	111500	39633521	1897	1897	1897	1897	7
543	20250415	111400	39620242	1897	1897	1897	1897	0
544	20250415	111300	39620242	1897	1897	1897	1897	0
545	20250415	111200	39620242	1897	1897	1897	1897	9
546	20250415	111100	39603169	1897	1897	1897	1897	0
547	20250415	111000	39603169	1897	1897	1897	1897	10
548	20250415	110900	39584199	1897	1897	1897	1897	0
549	20250415	110800	39584199	1897	1897	1897	1897	10
550	20250415	110700	39565229	1897	1895	1897	1895	153
551	20250415	110600	39275282	1895	1895	1895	1895	0
552	20250415	110500	39275282	1895	1895	1895	1895	254
553	20250415	110400	38793952	1895	1895	1895	1895	0
554	20250415	110300	38793952	1895	1895	1895	1895	0
555	20250415	110200	38793952	1895	1895	1895	1895	0
556	20250415	110100	38793952	1895	1892	1895	1892	567
557	20250415	110000	37720622	1893	1893	1893	1893	10
558	20250415	105900	37701692	1893	1893	1893	1893	0
559	20250415	105800	37701692	1893	1893	1893	1893	0
560	20250415	105700	37701692	1893	1893	1893	1893	0
561	20250415	105600	37701692	1893	1893	1893	1893	1
562	20250415	105500	37699799	1895	1895	1895	1895	0
563	20250415	105400	37699799	1895	1895	1895	1895	0
564	20250415	105300	37699799	1895	1895	1895	1895	4
565	20250415	105200	37692219	1895	1895	1895	1895	0
566	20250415	105100	37692219	1895	1895	1895	1895	23
567	20250415	105000	37648634	1896	1896	1896	1896	0
568	20250415	104900	37648634	1896	1896	1896	1896	0
569	20250415	104800	37648634	1896	1896	1896	1896	0
570	20250415	104700	37648634	1896	1896	1896	1896	0
571	20250415	104600	37648634	1896	1896	1896	1896	0
572	20250415	104500	37648634	1896	1896	1896	1896	0
573	20250415	104400	37648634	1896	1896	1896	1896	0
574	20250415	104300	37648634	1896	1896	1896	1896	0
575	20250415	104200	37648634	1896	1896	1896	1896	0
576	20250415	104100	37648634	1896	1896	1896	1896	205
577	20250415	104000	37259954	1896	1896	1896	1896	0
578	20250415	103900	37259954	1896	1895	1896	1895	9
579	20250415	103800	37242891	1895	1895	1895	1895	0
580	20250415	103700	37242891	1895	1890	1895	1890	180
581	20250415	103600	36902266	1890	1890	1890	1890	0
582	20250415	103500	36902266	1890	1890	1890	1890	1
583	20250415	103400	36900376	1890	1890	1890	1890	0
584	20250415	103300	36900376	1890	1890	1890	1890	0
585	20250415	103200	36900376	1890	1874	1890	1874	4
586	20250415	103100	36892832	1891	1891	1891	1891	0
587	20250415	103000	36892832	1891	1891	1891	1891	0
588	20250415	102900	36892832	1891	1891	1891	1891	0
589	20250415	102800	36892832	1891	1891	1891	1891	0
590	20250415	102700	36892832	1891	1891	1891	1891	0
591	20250415	102600	36892832	1891	1891	1891	1891	0
592	20250415	102500	36892832	1891	1891	1891	1891	1
593	20250415	102400	36890941	1874	1874	1874	1874	140
594	20250415	102300	36628581	1897	1897	1897	1897	0
595	20250415	102200	36628581	1897	1897	1897	1897	0
596	20250415	102100	36628581	1897	1897	1897	1897	0
597	20250415	102000	36628581	1897	1897	1897	1897	0
598	20250415	101900	36628581	1897	1897	1897	1897	0
599	20250415	101800	36628581	1897	1899	1900	1870	1416
600	20250415	101700	33973031	1901	1900	1901	1900	5
601	20250415	101600	33963529	1901	1901	1901	1901	0
602	20250415	101500	33963529	1901	1905	1905	1901	28
603	20250415	101400	33910206	1914	1906	1914	1905	501
604	20250415	101300	32955784	1918	1918	1918	1918	0
605	20250415	101200	32955784	1918	1903	1918	1880	1886
606	20250415	101100	29395493	1928	1929	1929	1890	2689
607	20250415	101000	24280156	1929	1929	1929	1929	0
608	20250415	100900	24280156	1929	1929	1929	1929	0
609	20250415	100800	24280156	1929	1929	1929	1929	0
610	20250415	100700	24280156	1929	1923	1929	1923	27
611	20250415	100600	24228135	1929	1929	1929	1929	0
612	20250415	100500	24228135	1929	1920	1929	1920	2
613	20250415	100400	24224286	1930	1930	1930	1930	0
614	20250415	100300	24224286	1930	1930	1930	1930	0
615	20250415	100200	24224286	1930	1929	1930	1929	6
616	20250415	100100	24212711	1932	1932	1932	1932	0
617	20250415	100000	24212711	1932	1932	1932	1932	0
618	20250415	095900	24212711	1932	1922	1932	1915	454
619	20250415	095800	23342871	1934	1920	1934	1920	112
620	20250415	095700	23127817	1935	1935	1935	1935	0
621	20250415	095600	23127817	1935	1935	1935	1935	10
622	20250415	095500	23108467	1939	1939	1939	1939	0
623	20250415	095400	23108467	1939	1939	1939	1939	0
624	20250415	095300	23108467	1939	1939	1939	1939	0
625	20250415	095200	23108467	1939	1939	1939	1939	0
626	20250415	095100	23108467	1939	1939	1939	1939	0
627	20250415	095000	23108467	1939	1939	1939	1939	0
628	20250415	094900	23108467	1939	1939	1939	1939	0
629	20250415	094800	23108467	1939	1939	1939	1939	0
630	20250415	094700	23108467	1939	1934	1939	1934	366
631	20250415	094600	22400593	1942	1942	1942	1942	0
632	20250415	094500	22400593	1942	1942	1942	1942	0
633	20250415	094400	22400593	1942	1942	1942	1942	0
634	20250415	094300	22400593	1942	1942	1942	1942	0
635	20250415	094200	22400593	1942	1932	1942	1918	708
636	20250415	094100	21040512	1942	1942	1942	1942	1
637	20250415	094000	21038570	1933	1933	1933	1933	0
638	20250415	093900	21038570	1933	1933	1942	1925	355
639	20250415	093800	20354166	1943	1943	1943	1943	0
640	20250415	093700	20354166	1943	1943	1943	1943	0
641	20250415	093600	20354166	1943	1943	1943	1943	0
642	20250415	093500	20354166	1943	1942	1943	1942	406
643	20250415	093400	19565708	1941	1941	1942	1941	63
644	20250415	093300	19443424	1941	1941	1941	1941	0
645	20250415	093200	19443424	1941	1941	1941	1941	0
646	20250415	093100	19443424	1941	1939	1941	1930	505
647	20250415	093000	18468235	1942	1942	1942	1942	0
648	20250415	092900	18468235	1942	1942	1942	1942	12
649	20250415	092800	18444931	1942	1942	1942	1942	0
650	20250415	092700	18444931	1942	1942	1942	1942	0
651	20250415	092600	18444931	1942	1942	1942	1942	0
652	20250415	092500	18444931	1942	1942	1942	1942	0
653	20250415	092400	18444931	1942	1941	1942	1939	28
654	20250415	092300	18390605	1942	1941	1942	1941	13
655	20250415	092200	18365361	1942	1942	1942	1942	0
656	20250415	092100	18365361	1942	1940	1942	1940	5
657	20250415	092000	18355657	1942	1942	1942	1942	0
658	20250415	091900	18355657	1942	1942	1942	1942	0
659	20250415	091800	18355657	1942	1942	1942	1942	0
660	20250415	091700	18355657	1942	1941	1942	1941	331
661	20250415	091600	17713180	1940	1940	1940	1940	0
662	20250415	091500	17713180	1940	1940	1940	1940	0
663	20250415	091400	17713180	1940	1940	1940	1940	348
664	20250415	091300	17038060	1941	1941	1941	1941	47
665	20250415	091200	16946833	1941	1941	1941	1941	0
666	20250415	091100	16946833	1941	1941	1941	1941	1
667	20250415	091000	16944892	1932	1932	1932	1932	0
668	20250415	090900	16944892	1932	1935	1935	1932	5238
669	20250415	090800	6809428	1935	1935	1935	1935	0
670	20250415	090700	6809428	1935	1935	1935	1935	0
671	20250415	090600	6809428	1935	1935	1935	1935	0
672	20250415	090500	6809428	1935	1935	1935	1935	225
673	20250415	090400	6374053	1950	1950	1950	1950	0
674	20250415	090300	6374053	1950	1950	1950	1950	0
675	20250415	090200	6374053	1950	1942	1950	1942	1661
676	20250415	090100	3143103	1935	1950	1950	1935	377
677	20250415	090000	2409837	1942	1950	1950	1942	1236