KissMeData/002220/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	182100	73154281	1900	1900	1900	1900	373
3	20250415	182000	73154281	1900	1900	1900	1900	0
4	20250415	181900	73154281	1900	1900	1900	1900	0
5	20250415	181800	73154281	1900	1900	1900	1900	0
6	20250415	181700	73154281	1900	1900	1900	1900	0
7	20250415	181600	73154281	1900	1900	1900	1900	0
8	20250415	181500	73154281	1900	1900	1900	1900	0
9	20250415	181400	73154281	1900	1900	1900	1900	0
10	20250415	181300	73154281	1900	1900	1900	1900	0
11	20250415	181200	73154281	1900	1900	1900	1900	0
12	20250415	181100	73154281	1900	1900	1900	1900	0
13	20250415	181000	73154281	1900	1900	1900	1900	0
14	20250415	180900	73154281	1900	1900	1900	1900	0
15	20250415	180800	73154281	1900	1900	1900	1900	0
16	20250415	180700	73154281	1900	1900	1900	1900	0
17	20250415	180600	73154281	1900	1900	1900	1900	0
18	20250415	180500	73154281	1900	1900	1900	1900	0
19	20250415	180400	73154281	1900	1900	1900	1900	0
20	20250415	180300	73154281	1900	1900	1900	1900	0
21	20250415	180200	73154281	1900	1900	1900	1900	0
22	20250415	180100	73154281	1900	1900	1900	1900	0
23	20250415	180000	73154281	1900	1900	1900	1900	0
24	20250415	175900	73154281	1900	1900	1900	1900	0
25	20250415	175800	73154281	1900	1900	1900	1900	0
26	20250415	175700	73154281	1900	1900	1900	1900	0
27	20250415	175600	73154281	1900	1900	1900	1900	0
28	20250415	175500	73154281	1900	1900	1900	1900	0
29	20250415	175400	73154281	1900	1900	1900	1900	0
30	20250415	175300	73154281	1900	1900	1900	1900	0
31	20250415	175200	73154281	1900	1900	1900	1900	0
32	20250415	175100	73154281	1900	1900	1900	1900	373
33	20250415	175000	73154281	1900	1900	1900	1900	0
34	20250415	174900	73154281	1900	1900	1900	1900	0
35	20250415	174800	73154281	1900	1900	1900	1900	0
36	20250415	174700	73154281	1900	1900	1900	1900	0
37	20250415	174600	73154281	1900	1900	1900	1900	0
38	20250415	174500	73154281	1900	1900	1900	1900	0
39	20250415	174400	73154281	1900	1900	1900	1900	0
40	20250415	174300	73154281	1900	1900	1900	1900	0
41	20250415	174200	73154281	1900	1900	1900	1900	0
42	20250415	174100	73154281	1900	1900	1900	1900	0
43	20250415	174000	73154281	1900	1900	1900	1900	0
44	20250415	173900	73154281	1900	1900	1900	1900	0
45	20250415	173800	73154281	1900	1900	1900	1900	0
46	20250415	173700	73154281	1900	1900	1900	1900	0
47	20250415	173600	73154281	1900	1900	1900	1900	0
48	20250415	173500	73154281	1900	1900	1900	1900	0
49	20250415	173400	73154281	1900	1900	1900	1900	0
50	20250415	173300	73154281	1900	1900	1900	1900	0
51	20250415	173200	73154281	1900	1900	1900	1900	0
52	20250415	173100	73154281	1900	1900	1900	1900	0
53	20250415	173000	73154281	1900	1900	1900	1900	0
54	20250415	172900	73154281	1900	1900	1900	1900	0
55	20250415	172800	73154281	1900	1900	1900	1900	0
56	20250415	172700	73154281	1900	1900	1900	1900	0
57	20250415	172600	73154281	1900	1900	1900	1900	0
58	20250415	172500	73154281	1900	1900	1900	1900	0
59	20250415	172400	73154281	1900	1900	1900	1900	0
60	20250415	172300	73154281	1900	1900	1900	1900	0
61	20250415	172200	73154281	1900	1900	1900	1900	0
62	20250415	172100	73154281	1900	1900	1900	1900	373
63	20250415	172000	73154281	1900	1900	1900	1900	0
64	20250415	171900	73154281	1900	1900	1900	1900	0
65	20250415	171800	73154281	1900	1900	1900	1900	0
66	20250415	171700	73154281	1900	1900	1900	1900	0
67	20250415	171600	73154281	1900	1900	1900	1900	0
68	20250415	171500	73154281	1900	1900	1900	1900	0
69	20250415	171400	73154281	1900	1900	1900	1900	0
70	20250415	171300	73154281	1900	1900	1900	1900	0
71	20250415	171200	73154281	1900	1900	1900	1900	0
72	20250415	171100	73154281	1900	1900	1900	1900	0
73	20250415	171000	73154281	1900	1900	1900	1900	0
74	20250415	170900	73154281	1900	1900	1900	1900	0
75	20250415	170800	73154281	1900	1900	1900	1900	0
76	20250415	170700	73154281	1900	1900	1900	1900	0
77	20250415	170600	73154281	1900	1900	1900	1900	0
78	20250415	170500	73154281	1900	1900	1900	1900	0
79	20250415	170400	73154281	1900	1900	1900	1900	0
80	20250415	170300	73154281	1900	1900	1900	1900	0
81	20250415	170200	73154281	1900	1900	1900	1900	0
82	20250415	170100	73154281	1900	1900	1900	1900	0
83	20250415	170000	73154281	1900	1900	1900	1900	0
84	20250415	165900	73154281	1900	1900	1900	1900	0
85	20250415	165800	73154281	1900	1900	1900	1900	0
86	20250415	165700	73154281	1900	1900	1900	1900	0
87	20250415	165600	73154281	1900	1900	1900	1900	0
88	20250415	165500	73154281	1900	1900	1900	1900	0
89	20250415	165400	73154281	1900	1900	1900	1900	0
90	20250415	165300	73154281	1900	1900	1900	1900	0
91	20250415	165200	73154281	1900	1900	1900	1900	0
92	20250415	165100	73154281	1900	1900	1900	1900	373
93	20250415	165000	73154281	1900	1900	1900	1900	0
94	20250415	164900	73154281	1900	1900	1900	1900	0
95	20250415	164800	73154281	1900	1900	1900	1900	0
96	20250415	164700	73154281	1900	1900	1900	1900	0
97	20250415	164600	73154281	1900	1900	1900	1900	0
98	20250415	164500	73154281	1900	1900	1900	1900	0
99	20250415	164400	73154281	1900	1900	1900	1900	0
100	20250415	164300	73154281	1900	1900	1900	1900	0
101	20250415	164200	73154281	1900	1900	1900	1900	0
102	20250415	164100	73154281	1900	1900	1900	1900	0
103	20250415	164000	73154281	1900	1900	1900	1900	0
104	20250415	163900	73154281	1900	1900	1900	1900	0
105	20250415	163800	73154281	1900	1900	1900	1900	0
106	20250415	163700	73154281	1900	1900	1900	1900	0
107	20250415	163600	73154281	1900	1900	1900	1900	0
108	20250415	163500	73154281	1900	1900	1900	1900	0
109	20250415	163400	73154281	1900	1900	1900	1900	0
110	20250415	163300	73154281	1900	1900	1900	1900	0
111	20250415	163200	73154281	1900	1900	1900	1900	0
112	20250415	163100	73154281	1900	1900	1900	1900	0
113	20250415	163000	73154281	1900	1900	1900	1900	0
114	20250415	162900	73154281	1900	1900	1900	1900	0
115	20250415	162800	73154281	1900	1900	1900	1900	0
116	20250415	162700	73154281	1900	1900	1900	1900	0
117	20250415	162600	73154281	1900	1900	1900	1900	0
118	20250415	162500	73154281	1900	1900	1900	1900	0
119	20250415	162400	73154281	1900	1900	1900	1900	0
120	20250415	162300	73154281	1900	1900	1900	1900	0
121	20250415	162200	73154281	1900	1900	1900	1900	0
122	20250415	162100	73154281	1900	1900	1900	1900	373
123	20250415	162000	73154281	1900	1900	1900	1900	0
124	20250415	161900	73154281	1900	1900	1900	1900	0
125	20250415	161800	73154281	1900	1900	1900	1900	0
126	20250415	161700	73154281	1900	1900	1900	1900	0
127	20250415	161600	73154281	1900	1900	1900	1900	0
128	20250415	161500	73154281	1900	1900	1900	1900	0
129	20250415	161400	73154281	1900	1900	1900	1900	0
130	20250415	161300	73154281	1900	1900	1900	1900	0
131	20250415	161200	73154281	1900	1900	1900	1900	0
132	20250415	161100	73154281	1900	1900	1900	1900	0
133	20250415	161000	73154281	1900	1900	1900	1900	0
134	20250415	160900	73154281	1900	1900	1900	1900	0
135	20250415	160800	73154281	1900	1900	1900	1900	0
136	20250415	160700	73154281	1900	1900	1900	1900	0
137	20250415	160600	73154281	1900	1900	1900	1900	0
138	20250415	160500	73154281	1900	1900	1900	1900	0
139	20250415	160400	73154281	1900	1900	1900	1900	0
140	20250415	160300	73154281	1900	1900	1900	1900	0
141	20250415	160200	73154281	1900	1900	1900	1900	0
142	20250415	160100	73154281	1900	1900	1900	1900	0
143	20250415	160000	73154281	1900	1900	1900	1900	0
144	20250415	155900	73154281	1900	1900	1900	1900	0
145	20250415	155800	73154281	1900	1900	1900	1900	0
146	20250415	155700	73154281	1900	1900	1900	1900	0
147	20250415	155600	73154281	1900	1900	1900	1900	0
148	20250415	155500	73154281	1900	1900	1900	1900	0
149	20250415	155400	73154281	1900	1900	1900	1900	0
150	20250415	155300	73154281	1900	1900	1900	1900	0
151	20250415	155200	73154281	1900	1900	1900	1900	0
152	20250415	155100	73154281	1900	1900	1900	1900	373
153	20250415	155000	73154281	1900	1900	1900	1900	0
154	20250415	154900	73154281	1900	1900	1900	1900	0
155	20250415	154800	73154281	1900	1900	1900	1900	0
156	20250415	154700	73154281	1900	1900	1900	1900	0
157	20250415	154600	73154281	1900	1900	1900	1900	0
158	20250415	154500	73154281	1900	1900	1900	1900	0
159	20250415	154400	73154281	1900	1900	1900	1900	0
160	20250415	154300	73154281	1900	1900	1900	1900	0
161	20250415	154200	73154281	1900	1900	1900	1900	0
162	20250415	154100	73154281	1900	1900	1900	1900	0
163	20250415	154000	73154281	1900	1900	1900	1900	0
164	20250415	153900	73154281	1900	1900	1900	1900	0
165	20250415	153800	73154281	1900	1900	1900	1900	0
166	20250415	153700	73154281	1900	1900	1900	1900	0
167	20250415	153600	73154281	1900	1900	1900	1900	0
168	20250415	153500	73154281	1900	1900	1900	1900	0
169	20250415	153400	73154281	1900	1900	1900	1900	0
170	20250415	153300	73154281	1900	1900	1900	1900	0
171	20250415	153200	73154281	1900	1900	1900	1900	0
172	20250415	153100	73154281	1900	1900	1900	1900	0
173	20250415	153000	73154281	1900	1900	1900	1900	373
174	20250415	152900	72445581	1899	1899	1899	1899	0
175	20250415	152800	72445581	1899	1899	1899	1899	0
176	20250415	152700	72445581	1899	1899	1899	1899	0
177	20250415	152600	72445581	1899	1899	1899	1899	0
178	20250415	152500	72445581	1899	1899	1899	1899	0
179	20250415	152400	72445581	1899	1899	1899	1899	0
180	20250415	152300	72445581	1899	1899	1899	1899	0
181	20250415	152200	72445581	1899	1899	1899	1899	0
182	20250415	152100	72445581	1899	1899	1899	1899	0
183	20250415	152000	72445581	1899	1899	1899	1899	0
184	20250415	151900	72445581	1899	1899	1899	1899	1
185	20250415	151800	72443682	1899	1899	1899	1899	0
186	20250415	151700	72443682	1899	1899	1899	1899	4
187	20250415	151600	72436086	1900	1900	1900	1900	0
188	20250415	151500	72436086	1900	1900	1900	1900	3
189	20250415	151400	72430386	1900	1900	1900	1900	0
190	20250415	151300	72430386	1900	1900	1900	1900	0
191	20250415	151200	72430386	1900	1890	1900	1890	2
192	20250415	151100	72426596	1900	1900	1900	1900	200
193	20250415	151000	72046596	1900	1900	1900	1900	0
194	20250415	150900	72046596	1900	1900	1900	1900	0
195	20250415	150800	72046596	1900	1900	1900	1900	6
196	20250415	150700	72035196	1900	1900	1900	1900	81
197	20250415	150600	71881296	1900	1900	1900	1900	0
198	20250415	150500	71881296	1900	1900	1900	1900	0
199	20250415	150400	71881296	1900	1900	1900	1900	0
200	20250415	150300	71881296	1900	1900	1900	1900	0
201	20250415	150200	71881296	1900	1900	1900	1900	0
202	20250415	150100	71881296	1900	1900	1900	1900	1
203	20250415	150000	71879396	1889	1889	1889	1889	2
204	20250415	145900	71875618	1900	1900	1900	1900	0
205	20250415	145800	71875618	1900	1900	1900	1900	0
206	20250415	145700	71875618	1900	1900	1900	1900	0
207	20250415	145600	71875618	1900	1900	1900	1900	100
208	20250415	145500	71685618	1900	1900	1900	1900	0
209	20250415	145400	71685618	1900	1900	1900	1900	0
210	20250415	145300	71685618	1900	1900	1900	1900	2
211	20250415	145200	71681818	1900	1900	1900	1900	0
212	20250415	145100	71681818	1900	1900	1900	1900	0
213	20250415	145000	71681818	1900	1899	1900	1899	12
214	20250415	144900	71659029	1899	1899	1899	1899	100
215	20250415	144800	71469129	1899	1899	1899	1899	1
216	20250415	144700	71467230	1898	1898	1898	1898	4
217	20250415	144600	71459638	1897	1897	1897	1897	0
218	20250415	144500	71459638	1897	1896	1897	1896	5
219	20250415	144400	71450155	1897	1897	1897	1897	0
220	20250415	144300	71450155	1897	1896	1897	1890	58
221	20250415	144200	71340201	1889	1889	1889	1889	0
222	20250415	144100	71340201	1889	1889	1889	1889	0
223	20250415	144000	71340201	1889	1889	1889	1889	2
224	20250415	143900	71336423	1889	1889	1889	1889	0
225	20250415	143800	71336423	1889	1889	1889	1889	0
226	20250415	143700	71336423	1889	1889	1889	1889	3
227	20250415	143600	71330756	1888	1888	1888	1888	252
228	20250415	143500	70854980	1888	1888	1888	1888	0
229	20250415	143400	70854980	1888	1888	1888	1888	0
230	20250415	143300	70854980	1888	1888	1888	1888	0
231	20250415	143200	70854980	1888	1888	1888	1888	0
232	20250415	143100	70854980	1888	1888	1888	1888	5
233	20250415	143000	70845540	1888	1888	1888	1888	0
234	20250415	142900	70845540	1888	1888	1888	1888	0
235	20250415	142800	70845540	1888	1888	1888	1888	0
236	20250415	142700	70845540	1888	1888	1888	1888	0
237	20250415	142600	70845540	1888	1888	1888	1888	0
238	20250415	142500	70845540	1888	1888	1888	1888	0
239	20250415	142400	70845540	1888	1888	1888	1888	0
240	20250415	142300	70845540	1888	1888	1888	1888	0
241	20250415	142200	70845540	1888	1888	1888	1888	0
242	20250415	142100	70845540	1888	1888	1888	1888	10
243	20250415	142000	70826660	1888	1888	1888	1888	0
244	20250415	141900	70826660	1888	1888	1888	1888	0
245	20250415	141800	70826660	1888	1888	1888	1888	0
246	20250415	141700	70826660	1888	1888	1888	1888	0
247	20250415	141600	70826660	1888	1888	1888	1888	0
248	20250415	141500	70826660	1888	1888	1888	1888	0
249	20250415	141400	70826660	1888	1888	1888	1888	0
250	20250415	141300	70826660	1888	1888	1888	1888	0
251	20250415	141200	70826660	1888	1888	1888	1888	0
252	20250415	141100	70826660	1888	1888	1888	1888	0
253	20250415	141000	70826660	1888	1888	1888	1888	0
254	20250415	140900	70826660	1888	1888	1888	1888	0
255	20250415	140800	70826660	1888	1888	1888	1888	0
256	20250415	140700	70826660	1888	1888	1888	1888	0
257	20250415	140600	70826660	1888	1888	1888	1888	0
258	20250415	140500	70826660	1888	1888	1888	1888	0
259	20250415	140400	70826660	1888	1888	1888	1888	0
260	20250415	140300	70826660	1888	1888	1888	1888	0
261	20250415	140200	70826660	1888	1888	1888	1888	0
262	20250415	140100	70826660	1888	1888	1888	1888	0
263	20250415	140000	70826660	1888	1888	1888	1888	0
264	20250415	135900	70826660	1888	1888	1888	1888	1
265	20250415	135800	70824772	1887	1887	1887	1887	0
266	20250415	135700	70824772	1887	1887	1887	1887	0
267	20250415	135600	70824772	1887	1887	1887	1887	0
268	20250415	135500	70824772	1887	1887	1887	1887	0
269	20250415	135400	70824772	1887	1887	1887	1887	0
270	20250415	135300	70824772	1887	1887	1887	1887	1
271	20250415	135200	70822885	1887	1887	1887	1887	0
272	20250415	135100	70822885	1887	1887	1887	1887	0
273	20250415	135000	70822885	1887	1887	1887	1887	0
274	20250415	134900	70822885	1887	1887	1887	1887	0
275	20250415	134800	70822885	1887	1887	1887	1887	2
276	20250415	134700	70819111	1887	1887	1887	1887	0
277	20250415	134600	70819111	1887	1887	1887	1887	0
278	20250415	134500	70819111	1887	1887	1887	1887	0
279	20250415	134400	70819111	1887	1887	1887	1887	0
280	20250415	134300	70819111	1887	1887	1887	1887	0
281	20250415	134200	70819111	1887	1887	1887	1887	10
282	20250415	134100	70800241	1887	1887	1887	1887	3189
283	20250415	134000	64782598	1878	1879	1879	1878	8
284	20250415	133900	64767571	1888	1888	1888	1888	0
285	20250415	133800	64767571	1888	1888	1888	1888	0
286	20250415	133700	64767571	1888	1888	1888	1888	0
287	20250415	133600	64767571	1888	1888	1888	1888	0
288	20250415	133500	64767571	1888	1888	1888	1888	0
289	20250415	133400	64767571	1888	1888	1888	1888	0
290	20250415	133300	64767571	1888	1888	1888	1888	0
291	20250415	133200	64767571	1888	1888	1888	1888	0
292	20250415	133100	64767571	1888	1888	1888	1888	0
293	20250415	133000	64767571	1888	1888	1888	1888	0
294	20250415	132900	64767571	1888	1888	1888	1888	0
295	20250415	132800	64767571	1888	1888	1888	1888	1
296	20250415	132700	64765683	1878	1888	1888	1878	3
297	20250415	132600	64760039	1878	1878	1878	1878	0
298	20250415	132500	64760039	1878	1878	1878	1878	7
299	20250415	132400	64746893	1878	1878	1878	1878	2
300	20250415	132300	64743137	1878	1878	1878	1878	2
301	20250415	132200	64739381	1878	1878	1878	1878	197
302	20250415	132100	64369415	1877	1877	1877	1877	0
303	20250415	132000	64369415	1877	1877	1877	1877	0
304	20250415	131900	64369415	1877	1877	1877	1877	7
305	20250415	131800	64356276	1878	1878	1878	1878	399
306	20250415	131700	63606954	1900	1900	1900	1900	0
307	20250415	131600	63606954	1900	1900	1900	1900	0
308	20250415	131500	63606954	1900	1900	1900	1900	0
309	20250415	131400	63606954	1900	1900	1900	1900	0
310	20250415	131300	63606954	1900	1900	1900	1900	0
311	20250415	131200	63606954	1900	1899	1900	1899	3
312	20250415	131100	63601256	1890	1890	1890	1890	0
313	20250415	131000	63601256	1890	1890	1890	1890	0
314	20250415	130900	63601256	1890	1890	1890	1890	0
315	20250415	130800	63601256	1890	1890	1890	1890	0
316	20250415	130700	63601256	1890	1890	1890	1890	0
317	20250415	130600	63601256	1890	1890	1890	1890	0
318	20250415	130500	63601256	1890	1889	1890	1889	2645
319	20250415	130400	58602208	1890	1890	1890	1890	0
320	20250415	130300	58602208	1890	1890	1890	1890	0
321	20250415	130200	58602208	1890	1890	1890	1890	0
322	20250415	130100	58602208	1890	1890	1890	1890	0
323	20250415	130000	58602208	1890	1890	1890	1890	0
324	20250415	125900	58602208	1890	1890	1890	1890	0
325	20250415	125800	58602208	1890	1890	1890	1890	0
326	20250415	125700	58602208	1890	1889	1890	1889	1528
327	20250415	125600	55714524	1888	1888	1888	1888	0
328	20250415	125500	55714524	1888	1888	1888	1888	15
329	20250415	125400	55686204	1888	1888	1888	1888	50
330	20250415	125300	55591804	1890	1890	1890	1890	0
331	20250415	125200	55591804	1890	1890	1890	1890	0
332	20250415	125100	55591804	1890	1890	1890	1890	0
333	20250415	125000	55591804	1890	1890	1890	1890	0
334	20250415	124900	55591804	1890	1890	1890	1890	0
335	20250415	124800	55591804	1890	1890	1890	1890	0
336	20250415	124700	55591804	1890	1890	1890	1890	0
337	20250415	124600	55591804	1890	1890	1890	1890	0
338	20250415	124500	55591804	1890	1890	1890	1890	0
339	20250415	124400	55591804	1890	1890	1890	1890	0
340	20250415	124300	55591804	1890	1890	1890	1890	0
341	20250415	124200	55591804	1890	1890	1890	1890	0
342	20250415	124100	55591804	1890	1890	1890	1890	0
343	20250415	124000	55591804	1890	1889	1890	1889	4
344	20250415	123900	55584246	1890	1889	1890	1889	3
345	20250415	123800	55578578	1890	1890	1890	1890	0
346	20250415	123700	55578578	1890	1890	1890	1890	0
347	20250415	123600	55578578	1890	1889	1890	1889	7
348	20250415	123500	55565354	1890	1890	1890	1890	0
349	20250415	123400	55565354	1890	1888	1890	1888	3
350	20250415	123300	55559688	1873	1873	1873	1873	0
351	20250415	123200	55559688	1873	1880	1880	1873	90
352	20250415	123100	55390903	1890	1890	1890	1890	0
353	20250415	123000	55390903	1890	1890	1890	1890	0
354	20250415	122900	55390903	1890	1890	1890	1890	0
355	20250415	122800	55390903	1890	1889	1890	1889	3
356	20250415	122700	55385235	1880	1880	1880	1880	0
357	20250415	122600	55385235	1880	1880	1880	1880	0
358	20250415	122500	55385235	1880	1880	1880	1880	0
359	20250415	122400	55385235	1880	1885	1885	1880	3
360	20250415	122300	55379590	1890	1890	1890	1890	0
361	20250415	122200	55379590	1890	1890	1890	1890	0
362	20250415	122100	55379590	1890	1890	1890	1890	0
363	20250415	122000	55379590	1890	1890	1890	1890	0
364	20250415	121900	55379590	1890	1890	1890	1890	0
365	20250415	121800	55379590	1890	1890	1890	1890	0
366	20250415	121700	55379590	1890	1890	1890	1890	0
367	20250415	121600	55379590	1890	1890	1890	1890	0
368	20250415	121500	55379590	1890	1890	1890	1890	0
369	20250415	121400	55379590	1890	1890	1890	1890	0
370	20250415	121300	55379590	1890	1890	1890	1890	0
371	20250415	121200	55379590	1890	1890	1890	1890	0
372	20250415	121100	55379590	1890	1880	1890	1880	400
373	20250415	121000	54625542	1884	1884	1884	1884	0
374	20250415	120900	54625542	1884	1884	1884	1884	0
375	20250415	120800	54625542	1884	1884	1884	1884	0
376	20250415	120700	54625542	1884	1884	1884	1884	0
377	20250415	120600	54625542	1884	1884	1884	1884	0
378	20250415	120500	54625542	1884	1884	1884	1884	0
379	20250415	120400	54625542	1884	1884	1884	1884	0
380	20250415	120300	54625542	1884	1884	1884	1884	0
381	20250415	120200	54625542	1884	1884	1884	1884	0
382	20250415	120100	54625542	1884	1884	1884	1884	0
383	20250415	120000	54625542	1884	1883	1884	1883	2
384	20250415	115900	54621775	1873	1873	1873	1873	0
385	20250415	115800	54621775	1873	1873	1873	1873	0
386	20250415	115700	54621775	1873	1873	1873	1873	0
387	20250415	115600	54621775	1873	1873	1873	1873	0
388	20250415	115500	54621775	1873	1873	1873	1873	0
389	20250415	115400	54621775	1873	1873	1873	1873	0
390	20250415	115300	54621775	1873	1873	1873	1873	0
391	20250415	115200	54621775	1873	1873	1873	1873	0
392	20250415	115100	54621775	1873	1873	1873	1873	0
393	20250415	115000	54621775	1873	1873	1873	1873	0
394	20250415	114900	54621775	1873	1873	1873	1873	0
395	20250415	114800	54621775	1873	1873	1873	1873	0
396	20250415	114700	54621775	1873	1873	1873	1873	0
397	20250415	114600	54621775	1873	1873	1873	1873	0
398	20250415	114500	54621775	1873	1873	1873	1873	0
399	20250415	114400	54621775	1873	1873	1873	1873	0
400	20250415	114300	54621775	1873	1873	1873	1873	0
401	20250415	114200	54621775	1873	1873	1873	1873	0
402	20250415	114100	54621775	1873	1873	1873	1873	0
403	20250415	114000	54621775	1873	1873	1873	1873	0
404	20250415	113900	54621775	1873	1873	1873	1873	0
405	20250415	113800	54621775	1873	1873	1873	1873	0
406	20250415	113700	54621775	1873	1873	1873	1873	0
407	20250415	113600	54621775	1873	1873	1873	1873	0
408	20250415	113500	54621775	1873	1873	1873	1873	0
409	20250415	113400	54621775	1873	1873	1873	1873	0
410	20250415	113300	54621775	1873	1873	1873	1873	0
411	20250415	113200	54621775	1873	1873	1873	1873	0
412	20250415	113100	54621775	1873	1873	1873	1873	0
413	20250415	113000	54621775	1873	1873	1873	1873	0
414	20250415	112900	54621775	1873	1873	1873	1873	0
415	20250415	112800	54621775	1873	1873	1873	1873	0
416	20250415	112700	54621775	1873	1873	1873	1873	0
417	20250415	112600	54621775	1873	1873	1873	1873	0
418	20250415	112500	54621775	1873	1873	1873	1873	0
419	20250415	112400	54621775	1873	1873	1873	1873	0
420	20250415	112300	54621775	1873	1873	1873	1873	0
421	20250415	112200	54621775	1873	1873	1873	1873	0
422	20250415	112100	54621775	1873	1873	1873	1873	0
423	20250415	112000	54621775	1873	1873	1873	1873	3
424	20250415	111900	54616156	1872	1872	1872	1872	0
425	20250415	111800	54616156	1872	1872	1872	1872	0
426	20250415	111700	54616156	1872	1872	1872	1872	0
427	20250415	111600	54616156	1872	1878	1878	1872	207
428	20250415	111500	54228638	1872	1872	1872	1872	0
429	20250415	111400	54228638	1872	1872	1872	1872	0
430	20250415	111300	54228638	1872	1872	1872	1872	0
431	20250415	111200	54228638	1872	1872	1872	1872	0
432	20250415	111100	54228638	1872	1872	1872	1872	0
433	20250415	111000	54228638	1872	1872	1872	1872	0
434	20250415	110900	54228638	1872	1872	1872	1872	0
435	20250415	110800	54228638	1872	1872	1872	1872	0
436	20250415	110700	54228638	1872	1872	1872	1872	0
437	20250415	110600	54228638	1872	1872	1872	1872	0
438	20250415	110500	54228638	1872	1872	1872	1872	0
439	20250415	110400	54228638	1872	1872	1872	1872	0
440	20250415	110300	54228638	1872	1872	1872	1872	0
441	20250415	110200	54228638	1872	1872	1872	1872	0
442	20250415	110100	54228638	1872	1872	1872	1872	0
443	20250415	110000	54228638	1872	1872	1872	1872	0
444	20250415	105900	54228638	1872	1872	1872	1872	0
445	20250415	105800	54228638	1872	1872	1872	1872	0
446	20250415	105700	54228638	1872	1878	1878	1872	99
447	20250415	105600	54043304	1872	1872	1872	1872	0
448	20250415	105500	54043304	1872	1872	1872	1872	0
449	20250415	105400	54043304	1872	1872	1872	1872	0
450	20250415	105300	54043304	1872	1872	1872	1872	0
451	20250415	105200	54043304	1872	1872	1872	1872	0
452	20250415	105100	54043304	1872	1872	1872	1872	0
453	20250415	105000	54043304	1872	1872	1872	1872	0
454	20250415	104900	54043304	1872	1872	1872	1872	0
455	20250415	104800	54043304	1872	1872	1872	1872	0
456	20250415	104700	54043304	1872	1872	1872	1872	1
457	20250415	104600	54041432	1872	1872	1872	1872	8
458	20250415	104500	54026456	1878	1878	1878	1872	2036
459	20250415	104400	50214219	1878	1878	1878	1878	0
460	20250415	104300	50214219	1878	1878	1878	1878	0
461	20250415	104200	50214219	1878	1878	1878	1878	0
462	20250415	104100	50214219	1878	1878	1878	1878	0
463	20250415	104000	50214219	1878	1878	1878	1878	0
464	20250415	103900	50214219	1878	1878	1878	1878	0
465	20250415	103800	50214219	1878	1878	1878	1878	0
466	20250415	103700	50214219	1878	1878	1878	1878	2
467	20250415	103600	50210463	1878	1878	1878	1878	0
468	20250415	103500	50210463	1878	1878	1878	1878	0
469	20250415	103400	50210463	1878	1878	1878	1878	0
470	20250415	103300	50210463	1878	1878	1878	1878	0
471	20250415	103200	50210463	1878	1878	1878	1878	0
472	20250415	103100	50210463	1878	1878	1878	1878	0
473	20250415	103000	50210463	1878	1878	1878	1878	0
474	20250415	102900	50210463	1878	1878	1878	1878	0
475	20250415	102800	50210463	1878	1878	1878	1878	0
476	20250415	102700	50210463	1878	1878	1878	1878	0
477	20250415	102600	50210463	1878	1878	1878	1878	0
478	20250415	102500	50210463	1878	1878	1878	1878	0
479	20250415	102400	50210463	1878	1878	1878	1878	0
480	20250415	102300	50210463	1878	1878	1878	1878	0
481	20250415	102200	50210463	1878	1878	1878	1878	0
482	20250415	102100	50210463	1878	1878	1878	1878	0
483	20250415	102000	50210463	1878	1878	1878	1878	0
484	20250415	101900	50210463	1878	1878	1878	1878	10
485	20250415	101800	50191683	1878	1878	1878	1878	0
486	20250415	101700	50191683	1878	1878	1878	1878	0
487	20250415	101600	50191683	1878	1878	1878	1878	0
488	20250415	101500	50191683	1878	1878	1878	1878	0
489	20250415	101400	50191683	1878	1872	1878	1872	532
490	20250415	101300	49195719	1873	1873	1873	1873	9
491	20250415	101200	49178862	1875	1872	1875	1872	1143
492	20250415	101100	47039154	1872	1872	1872	1872	0
493	20250415	101000	47039154	1872	1872	1872	1872	0
494	20250415	100900	47039154	1872	1872	1872	1872	0
495	20250415	100800	47039154	1872	1872	1872	1872	380
496	20250415	100700	46327794	1873	1873	1873	1873	435
497	20250415	100600	45513039	1873	1873	1873	1873	0
498	20250415	100500	45513039	1873	1876	1876	1873	701
499	20250415	100400	44199128	1878	1878	1878	1878	30
500	20250415	100300	44142788	1875	1875	1875	1875	0
501	20250415	100200	44142788	1875	1875	1875	1875	1510
502	20250415	100100	41311538	1875	1875	1875	1875	0
503	20250415	100000	41311538	1875	1876	1876	1875	540
504	20250415	095900	40298999	1877	1875	1877	1875	81
505	20250415	095800	40147088	1879	1879	1879	1879	0
506	20250415	095700	40147088	1879	1879	1879	1879	0
507	20250415	095600	40147088	1879	1879	1879	1879	0
508	20250415	095500	40147088	1879	1879	1879	1879	1
509	20250415	095400	40145209	1879	1879	1879	1879	1
510	20250415	095300	40143330	1879	1879	1879	1879	0
511	20250415	095200	40143330	1879	1879	1879	1879	0
512	20250415	095100	40143330	1879	1879	1879	1879	0
513	20250415	095000	40143330	1879	1879	1879	1879	0
514	20250415	094900	40143330	1879	1879	1879	1879	0
515	20250415	094800	40143330	1879	1879	1879	1879	0
516	20250415	094700	40143330	1879	1879	1879	1879	1
517	20250415	094600	40141451	1879	1879	1879	1879	0
518	20250415	094500	40141451	1879	1879	1879	1879	3
519	20250415	094400	40135814	1884	1884	1884	1884	0
520	20250415	094300	40135814	1884	1884	1884	1884	0
521	20250415	094200	40135814	1884	1884	1884	1884	0
522	20250415	094100	40135814	1884	1884	1884	1884	0
523	20250415	094000	40135814	1884	1884	1884	1884	2
524	20250415	093900	40132046	1884	1884	1884	1884	0
525	20250415	093800	40132046	1884	1884	1884	1884	0
526	20250415	093700	40132046	1884	1884	1884	1884	10
527	20250415	093600	40113206	1885	1885	1885	1885	0
528	20250415	093500	40113206	1885	1885	1885	1885	0
529	20250415	093400	40113206	1885	1885	1885	1885	58
530	20250415	093300	40003876	1877	1877	1877	1877	0
531	20250415	093200	40003876	1877	1879	1879	1877	59
532	20250415	093100	39893088	1879	1880	1880	1879	572
533	20250415	093000	38817729	1902	1900	1902	1891	891
534	20250415	092900	37131781	1913	1916	1916	1889	2373
535	20250415	092800	32632356	1916	1915	1916	1915	905
536	20250415	092700	30898697	1916	1916	1916	1916	200
537	20250415	092600	30515497	1918	1918	1918	1918	338
538	20250415	092500	29867213	1918	1909	1918	1909	411
539	20250415	092400	29082081	1910	1910	1910	1910	100
540	20250415	092300	28891081	1910	1900	1910	1900	302
541	20250415	092200	28314574	1890	1910	1916	1890	1500
542	20250415	092100	25461451	1916	1912	1922	1898	1041
543	20250415	092000	23473806	1907	1889	1912	1889	4496
544	20250415	091900	14939625	1889	1880	1889	1878	3575
545	20250415	091800	8217648	1878	1870	1879	1870	515
546	20250415	091700	7252728	1870	1865	1870	1865	1019
547	20250415	091600	5348497	1860	1860	1860	1860	0
548	20250415	091500	5348497	1860	1860	1860	1860	0
549	20250415	091400	5348497	1860	1855	1860	1855	1359
550	20250415	091300	2823960	1856	1855	1856	1855	500
551	20250415	091200	1896160	1859	1859	1859	1859	0
552	20250415	091100	1896160	1859	1859	1859	1859	0
553	20250415	091000	1896160	1859	1859	1859	1859	0
554	20250415	090900	1896160	1859	1859	1859	1859	0
555	20250415	090800	1896160	1859	1859	1859	1859	10
556	20250415	090700	1877570	1860	1860	1860	1860	0
557	20250415	090600	1877570	1860	1855	1860	1845	552
558	20250415	090500	854100	1855	1855	1855	1855	1
559	20250415	090400	852245	1845	1845	1845	1845	7
560	20250415	090300	839330	1855	1854	1855	1854	4
561	20250415	090200	831912	1845	1844	1845	1844	64
562	20250415	090100	713834	1845	1837	1845	1837	6
563	20250415	090000	702804	1835	1835	1835	1834	383