KissMeData/012200/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185300	1604502586	1874	1874	1874	1874	6624
3	20240415	185200	1604502586	1874	1874	1874	1874	0
4	20240415	185100	1604502586	1874	1874	1874	1874	0
5	20240415	185000	1604502586	1874	1874	1874	1874	0
6	20240415	184900	1604502586	1874	1874	1874	1874	0
7	20240415	184800	1604502586	1874	1874	1874	1874	0
8	20240415	184700	1604502586	1874	1874	1874	1874	0
9	20240415	184600	1604502586	1874	1874	1874	1874	0
10	20240415	184500	1604502586	1874	1874	1874	1874	0
11	20240415	184400	1604502586	1874	1874	1874	1874	0
12	20240415	184300	1604502586	1874	1874	1874	1874	0
13	20240415	184200	1604502586	1874	1874	1874	1874	0
14	20240415	184100	1604502586	1874	1874	1874	1874	0
15	20240415	184000	1604502586	1874	1874	1874	1874	0
16	20240415	183900	1604502586	1874	1874	1874	1874	0
17	20240415	183800	1604502586	1874	1874	1874	1874	0
18	20240415	183700	1604502586	1874	1874	1874	1874	0
19	20240415	183600	1604502586	1874	1874	1874	1874	0
20	20240415	183500	1604502586	1874	1874	1874	1874	0
21	20240415	183400	1604502586	1874	1874	1874	1874	0
22	20240415	183300	1604502586	1874	1874	1874	1874	0
23	20240415	183200	1604502586	1874	1874	1874	1874	0
24	20240415	183100	1604502586	1874	1874	1874	1874	0
25	20240415	183000	1604502586	1874	1874	1874	1874	0
26	20240415	182900	1604502586	1874	1874	1874	1874	0
27	20240415	182800	1604502586	1874	1874	1874	1874	0
28	20240415	182700	1604502586	1874	1874	1874	1874	0
29	20240415	182600	1604502586	1874	1874	1874	1874	0
30	20240415	182500	1604502586	1874	1874	1874	1874	0
31	20240415	182400	1604502586	1874	1874	1874	1874	0
32	20240415	182300	1604502586	1874	1874	1874	1874	6624
33	20240415	182200	1604502586	1874	1874	1874	1874	0
34	20240415	182100	1604502586	1874	1874	1874	1874	0
35	20240415	182000	1604502586	1874	1874	1874	1874	0
36	20240415	181900	1604502586	1874	1874	1874	1874	0
37	20240415	181800	1604502586	1874	1874	1874	1874	0
38	20240415	181700	1604502586	1874	1874	1874	1874	0
39	20240415	181600	1604502586	1874	1874	1874	1874	0
40	20240415	181500	1604502586	1874	1874	1874	1874	0
41	20240415	181400	1604502586	1874	1874	1874	1874	0
42	20240415	181300	1604502586	1874	1874	1874	1874	0
43	20240415	181200	1604502586	1874	1874	1874	1874	0
44	20240415	181100	1604502586	1874	1874	1874	1874	0
45	20240415	181000	1604502586	1874	1874	1874	1874	0
46	20240415	180900	1604502586	1874	1874	1874	1874	0
47	20240415	180800	1604502586	1874	1874	1874	1874	0
48	20240415	180700	1604502586	1874	1874	1874	1874	0
49	20240415	180600	1604502586	1874	1874	1874	1874	0
50	20240415	180500	1604502586	1874	1874	1874	1874	0
51	20240415	180400	1604502586	1874	1874	1874	1874	0
52	20240415	180300	1604502586	1874	1874	1874	1874	0
53	20240415	180200	1604502586	1874	1874	1874	1874	0
54	20240415	180100	1604502586	1874	1874	1874	1874	0
55	20240415	180000	1604502586	1874	1874	1874	1874	0
56	20240415	175900	1604502586	1874	1874	1874	1874	0
57	20240415	175800	1604502586	1874	1874	1874	1874	0
58	20240415	175700	1604502586	1874	1874	1874	1874	0
59	20240415	175600	1604502586	1874	1874	1874	1874	0
60	20240415	175500	1604502586	1874	1874	1874	1874	0
61	20240415	175400	1604502586	1874	1874	1874	1874	0
62	20240415	175300	1604502586	1874	1874	1874	1874	6624
63	20240415	175200	1604502586	1874	1874	1874	1874	0
64	20240415	175100	1604502586	1874	1874	1874	1874	0
65	20240415	175000	1604502586	1874	1874	1874	1874	0
66	20240415	174900	1604502586	1874	1874	1874	1874	0
67	20240415	174800	1604502586	1874	1874	1874	1874	0
68	20240415	174700	1604502586	1874	1874	1874	1874	0
69	20240415	174600	1604502586	1874	1874	1874	1874	0
70	20240415	174500	1604502586	1874	1874	1874	1874	0
71	20240415	174400	1604502586	1874	1874	1874	1874	0
72	20240415	174300	1604502586	1874	1874	1874	1874	0
73	20240415	174200	1604502586	1874	1874	1874	1874	0
74	20240415	174100	1604502586	1874	1874	1874	1874	0
75	20240415	174000	1604502586	1874	1874	1874	1874	0
76	20240415	173900	1604502586	1874	1874	1874	1874	0
77	20240415	173800	1604502586	1874	1874	1874	1874	0
78	20240415	173700	1604502586	1874	1874	1874	1874	0
79	20240415	173600	1604502586	1874	1874	1874	1874	0
80	20240415	173500	1604502586	1874	1874	1874	1874	0
81	20240415	173400	1604502586	1874	1874	1874	1874	0
82	20240415	173300	1604502586	1874	1874	1874	1874	0
83	20240415	173200	1604502586	1874	1874	1874	1874	0
84	20240415	173100	1604502586	1874	1874	1874	1874	0
85	20240415	173000	1604502586	1874	1874	1874	1874	0
86	20240415	172900	1604502586	1874	1874	1874	1874	0
87	20240415	172800	1604502586	1874	1874	1874	1874	0
88	20240415	172700	1604502586	1874	1874	1874	1874	0
89	20240415	172600	1604502586	1874	1874	1874	1874	0
90	20240415	172500	1604502586	1874	1874	1874	1874	0
91	20240415	172400	1604502586	1874	1874	1874	1874	0
92	20240415	172300	1604502586	1874	1874	1874	1874	6624
93	20240415	172200	1604502586	1874	1874	1874	1874	0
94	20240415	172100	1604502586	1874	1874	1874	1874	0
95	20240415	172000	1604502586	1874	1874	1874	1874	0
96	20240415	171900	1604502586	1874	1874	1874	1874	0
97	20240415	171800	1604502586	1874	1874	1874	1874	0
98	20240415	171700	1604502586	1874	1874	1874	1874	0
99	20240415	171600	1604502586	1874	1874	1874	1874	0
100	20240415	171500	1604502586	1874	1874	1874	1874	0
101	20240415	171400	1604502586	1874	1874	1874	1874	0
102	20240415	171300	1604502586	1874	1874	1874	1874	0
103	20240415	171200	1604502586	1874	1874	1874	1874	0
104	20240415	171100	1604502586	1874	1874	1874	1874	0
105	20240415	171000	1604502586	1874	1874	1874	1874	0
106	20240415	170900	1604502586	1874	1874	1874	1874	0
107	20240415	170800	1604502586	1874	1874	1874	1874	0
108	20240415	170700	1604502586	1874	1874	1874	1874	0
109	20240415	170600	1604502586	1874	1874	1874	1874	0
110	20240415	170500	1604502586	1874	1874	1874	1874	0
111	20240415	170400	1604502586	1874	1874	1874	1874	0
112	20240415	170300	1604502586	1874	1874	1874	1874	0
113	20240415	170200	1604502586	1874	1874	1874	1874	0
114	20240415	170100	1604502586	1874	1874	1874	1874	0
115	20240415	170000	1604502586	1874	1874	1874	1874	0
116	20240415	165900	1604502586	1874	1874	1874	1874	0
117	20240415	165800	1604502586	1874	1874	1874	1874	0
118	20240415	165700	1604502586	1874	1874	1874	1874	0
119	20240415	165600	1604502586	1874	1874	1874	1874	0
120	20240415	165500	1604502586	1874	1874	1874	1874	0
121	20240415	165400	1604502586	1874	1874	1874	1874	0
122	20240415	165300	1604502586	1874	1874	1874	1874	6624
123	20240415	165200	1604502586	1874	1874	1874	1874	0
124	20240415	165100	1604502586	1874	1874	1874	1874	0
125	20240415	165000	1604502586	1874	1874	1874	1874	0
126	20240415	164900	1604502586	1874	1874	1874	1874	0
127	20240415	164800	1604502586	1874	1874	1874	1874	0
128	20240415	164700	1604502586	1874	1874	1874	1874	0
129	20240415	164600	1604502586	1874	1874	1874	1874	0
130	20240415	164500	1604502586	1874	1874	1874	1874	0
131	20240415	164400	1604502586	1874	1874	1874	1874	0
132	20240415	164300	1604502586	1874	1874	1874	1874	0
133	20240415	164200	1604502586	1874	1874	1874	1874	0
134	20240415	164100	1604502586	1874	1874	1874	1874	0
135	20240415	164000	1604502586	1874	1874	1874	1874	0
136	20240415	163900	1604502586	1874	1874	1874	1874	0
137	20240415	163800	1604502586	1874	1874	1874	1874	0
138	20240415	163700	1604502586	1874	1874	1874	1874	0
139	20240415	163600	1604502586	1874	1874	1874	1874	0
140	20240415	163500	1604502586	1874	1874	1874	1874	0
141	20240415	163400	1604502586	1874	1874	1874	1874	0
142	20240415	163300	1604502586	1874	1874	1874	1874	0
143	20240415	163200	1604502586	1874	1874	1874	1874	0
144	20240415	163100	1604502586	1874	1874	1874	1874	0
145	20240415	163000	1604502586	1874	1874	1874	1874	0
146	20240415	162900	1604502586	1874	1874	1874	1874	0
147	20240415	162800	1604502586	1874	1874	1874	1874	0
148	20240415	162700	1604502586	1874	1874	1874	1874	0
149	20240415	162600	1604502586	1874	1874	1874	1874	0
150	20240415	162500	1604502586	1874	1874	1874	1874	0
151	20240415	162400	1604502586	1874	1874	1874	1874	0
152	20240415	162300	1604502586	1874	1874	1874	1874	6624
153	20240415	162200	1604502586	1874	1874	1874	1874	0
154	20240415	162100	1604502586	1874	1874	1874	1874	0
155	20240415	162000	1604502586	1874	1874	1874	1874	0
156	20240415	161900	1604502586	1874	1874	1874	1874	0
157	20240415	161800	1604502586	1874	1874	1874	1874	0
158	20240415	161700	1604502586	1874	1874	1874	1874	0
159	20240415	161600	1604502586	1874	1874	1874	1874	0
160	20240415	161500	1604502586	1874	1874	1874	1874	0
161	20240415	161400	1604502586	1874	1874	1874	1874	0
162	20240415	161300	1604502586	1874	1874	1874	1874	0
163	20240415	161200	1604502586	1874	1874	1874	1874	0
164	20240415	161100	1604502586	1874	1874	1874	1874	0
165	20240415	161000	1604502586	1874	1874	1874	1874	0
166	20240415	160900	1604502586	1874	1874	1874	1874	0
167	20240415	160800	1604502586	1874	1874	1874	1874	0
168	20240415	160700	1604502586	1874	1874	1874	1874	0
169	20240415	160600	1604502586	1874	1874	1874	1874	0
170	20240415	160500	1604502586	1874	1874	1874	1874	0
171	20240415	160400	1604502586	1874	1874	1874	1874	0
172	20240415	160300	1604502586	1874	1874	1874	1874	0
173	20240415	160200	1604502586	1874	1874	1874	1874	0
174	20240415	160100	1604502586	1874	1874	1874	1874	0
175	20240415	160000	1604502586	1874	1874	1874	1874	0
176	20240415	155900	1604502586	1874	1874	1874	1874	0
177	20240415	155800	1604502586	1874	1874	1874	1874	0
178	20240415	155700	1604502586	1874	1874	1874	1874	0
179	20240415	155600	1604502586	1874	1874	1874	1874	0
180	20240415	155500	1604502586	1874	1874	1874	1874	0
181	20240415	155400	1604502586	1874	1874	1874	1874	0
182	20240415	155300	1604502586	1874	1874	1874	1874	6624
183	20240415	155200	1604502586	1874	1874	1874	1874	0
184	20240415	155100	1604502586	1874	1874	1874	1874	0
185	20240415	155000	1604502586	1874	1874	1874	1874	0
186	20240415	154900	1604502586	1874	1874	1874	1874	0
187	20240415	154800	1604502586	1874	1874	1874	1874	0
188	20240415	154700	1604502586	1874	1874	1874	1874	0
189	20240415	154600	1604502586	1874	1874	1874	1874	0
190	20240415	154500	1604502586	1874	1874	1874	1874	0
191	20240415	154400	1604502586	1874	1874	1874	1874	0
192	20240415	154300	1604502586	1874	1874	1874	1874	0
193	20240415	154200	1604502586	1874	1874	1874	1874	0
194	20240415	154100	1604502586	1874	1874	1874	1874	0
195	20240415	154000	1604502586	1874	1874	1874	1874	0
196	20240415	153900	1604502586	1874	1874	1874	1874	0
197	20240415	153800	1604502586	1874	1874	1874	1874	0
198	20240415	153700	1604502586	1874	1874	1874	1874	0
199	20240415	153600	1604502586	1874	1874	1874	1874	0
200	20240415	153500	1604502586	1874	1874	1874	1874	0
201	20240415	153400	1604502586	1874	1874	1874	1874	0
202	20240415	153300	1604502586	1874	1874	1874	1874	0
203	20240415	153200	1604502586	1874	1874	1874	1874	0
204	20240415	153100	1604502586	1874	1874	1874	1874	0
205	20240415	153000	1604502586	1874	1874	1874	1874	6624
206	20240415	152900	1592089210	1874	1874	1874	1874	0
207	20240415	152800	1592089210	1874	1874	1874	1874	0
208	20240415	152700	1592089210	1874	1874	1874	1874	0
209	20240415	152600	1592089210	1874	1874	1874	1874	0
210	20240415	152500	1592089210	1874	1874	1874	1874	0
211	20240415	152400	1592089210	1874	1874	1874	1874	0
212	20240415	152300	1592089210	1874	1874	1874	1874	0
213	20240415	152200	1592089210	1874	1874	1874	1874	0
214	20240415	152100	1592089210	1874	1874	1874	1874	0
215	20240415	152000	1592089210	1874	1874	1874	1874	0
216	20240415	151900	1592089210	1874	1881	1887	1874	769
217	20240415	151800	1590645211	1881	1874	1887	1874	1137
218	20240415	151700	1588500698	1881	1886	1886	1881	13
219	20240415	151600	1588476192	1887	1877	1888	1877	73
220	20240415	151500	1588338432	1873	1873	1873	1873	19
221	20240415	151400	1588302845	1870	1870	1870	1870	500
222	20240415	151300	1587367845	1870	1873	1873	1870	2666
223	20240415	151200	1582380195	1877	1877	1877	1877	100
224	20240415	151100	1582192495	1873	1873	1873	1873	60
225	20240415	151000	1582080115	1874	1874	1874	1874	571
226	20240415	150900	1581010061	1874	1877	1877	1874	309
227	20240415	150800	1580430671	1876	1876	1876	1876	0
228	20240415	150700	1580430671	1876	1877	1877	1876	20
229	20240415	150600	1580393146	1874	1877	1877	1874	5917
230	20240415	150500	1569297097	1876	1876	1876	1876	73
231	20240415	150400	1569160149	1890	1890	1890	1890	0
232	20240415	150300	1569160149	1890	1876	1890	1875	182
233	20240415	150200	1568818049	1893	1889	1893	1889	2000
234	20240415	150100	1565036237	1875	1882	1882	1875	134
235	20240415	150000	1564784839	1883	1890	1890	1883	3898
236	20240415	145900	1557437083	1885	1888	1888	1885	1325
237	20240415	145800	1554935924	1890	1890	1890	1888	551
238	20240415	145700	1553895102	1890	1889	1890	1889	114
239	20240415	145600	1553679755	1889	1885	1889	1885	23
240	20240415	145500	1553636353	1885	1876	1885	1876	1758
241	20240415	145400	1550335583	1876	1872	1876	1872	4066
242	20240415	145300	1542708057	1872	1871	1872	1871	157
243	20240415	145200	1542414253	1872	1870	1872	1870	1763
244	20240415	145100	1539115781	1872	1872	1872	1872	0
245	20240415	145000	1539115781	1872	1872	1872	1872	0
246	20240415	144900	1539115781	1872	1870	1872	1870	223
247	20240415	144800	1538698731	1871	1871	1871	1871	141
248	20240415	144700	1538434920	1871	1871	1871	1871	0
249	20240415	144600	1538434920	1871	1871	1871	1871	1
250	20240415	144500	1538433049	1870	1870	1870	1870	633
251	20240415	144400	1537249339	1871	1871	1871	1871	357
252	20240415	144300	1536581392	1871	1871	1871	1871	50
253	20240415	144200	1536487842	1872	1872	1872	1872	245
254	20240415	144100	1536029202	1872	1872	1872	1872	9
255	20240415	144000	1536012354	1876	1876	1876	1876	0
256	20240415	143900	1536012354	1876	1876	1876	1876	0
257	20240415	143800	1536012354	1876	1872	1876	1872	1094
258	20240415	143700	1533964306	1872	1876	1876	1872	116
259	20240415	143600	1533746884	1876	1876	1876	1876	215
260	20240415	143500	1533343544	1873	1873	1873	1873	152
261	20240415	143400	1533058848	1873	1873	1873	1873	1
262	20240415	143300	1533056975	1876	1876	1876	1876	1
263	20240415	143200	1533055099	1876	1876	1876	1876	0
264	20240415	143100	1533055099	1876	1876	1876	1876	10
265	20240415	143000	1533036339	1872	1877	1877	1872	305
266	20240415	142900	1532465329	1872	1872	1872	1872	0
267	20240415	142800	1532465329	1872	1873	1873	1872	79
268	20240415	142700	1532317430	1872	1872	1872	1872	59
269	20240415	142600	1532206982	1872	1872	1872	1872	1331
270	20240415	142500	1529715350	1872	1878	1878	1872	21354
271	20240415	142400	1489716028	1878	1878	1878	1878	54
272	20240415	142300	1489614616	1878	1879	1879	1878	157
273	20240415	142200	1489319758	1878	1878	1878	1878	684
274	20240415	142100	1488035206	1878	1878	1878	1878	160
275	20240415	142000	1487734726	1878	1875	1878	1875	25
276	20240415	141900	1487687791	1875	1875	1875	1875	0
277	20240415	141800	1487687791	1875	1875	1875	1875	0
278	20240415	141700	1487687791	1875	1875	1875	1875	22
279	20240415	141600	1487646541	1875	1875	1875	1875	44
280	20240415	141500	1487564041	1875	1875	1875	1875	20
281	20240415	141400	1487526541	1880	1880	1880	1880	0
282	20240415	141300	1487526541	1880	1878	1880	1877	18
283	20240415	141200	1487492745	1880	1879	1880	1879	89
284	20240415	141100	1487325513	1879	1879	1879	1879	19
285	20240415	141000	1487289812	1879	1879	1879	1879	1
286	20240415	140900	1487287933	1878	1878	1878	1878	13
287	20240415	140800	1487263519	1878	1876	1878	1876	43
288	20240415	140700	1487182831	1875	1875	1875	1875	0
289	20240415	140600	1487182831	1875	1874	1875	1874	21
290	20240415	140500	1487143457	1874	1874	1874	1874	0
291	20240415	140400	1487143457	1874	1875	1875	1874	571
292	20240415	140300	1486073402	1874	1874	1874	1874	1
293	20240415	140200	1486071528	1875	1875	1875	1875	0
294	20240415	140100	1486071528	1875	1875	1875	1875	30
295	20240415	140000	1486015278	1875	1875	1875	1875	1
296	20240415	135900	1486013403	1874	1874	1874	1874	777
297	20240415	135800	1484557305	1874	1875	1875	1874	1341
298	20240415	135700	1482043271	1874	1877	1877	1874	97
299	20240415	135600	1481861478	1878	1878	1878	1878	4
300	20240415	135500	1481853966	1879	1880	1880	1879	5
301	20240415	135400	1481844570	1880	1880	1880	1880	0
302	20240415	135300	1481844570	1880	1874	1880	1874	15
303	20240415	135200	1481816376	1880	1880	1880	1880	0
304	20240415	135100	1481816376	1880	1880	1880	1880	74
305	20240415	135000	1481677256	1880	1880	1880	1880	292
306	20240415	134900	1481128296	1874	1874	1874	1874	0
307	20240415	134800	1481128296	1874	1874	1874	1874	555
308	20240415	134700	1480088226	1874	1874	1874	1874	5
309	20240415	134600	1480078856	1874	1875	1875	1874	1105
310	20240415	134500	1478007086	1874	1875	1875	1874	918
311	20240415	134400	1476285837	1875	1874	1875	1874	1566
312	20240415	134300	1473350033	1875	1875	1875	1875	5000
313	20240415	134200	1463975033	1875	1874	1875	1874	708
314	20240415	134100	1462648237	1875	1880	1880	1875	1296
315	20240415	134000	1460217982	1881	1881	1881	1881	0
316	20240415	133900	1460217982	1881	1881	1881	1881	0
317	20240415	133800	1460217982	1881	1876	1881	1876	12
318	20240415	133700	1460195460	1875	1875	1875	1875	0
319	20240415	133600	1460195460	1875	1875	1875	1875	141
320	20240415	133500	1459931085	1883	1883	1883	1883	0
321	20240415	133400	1459931085	1883	1883	1883	1883	0
322	20240415	133300	1459931085	1883	1875	1883	1874	2033
323	20240415	133200	1456119879	1875	1875	1875	1875	914
324	20240415	133100	1454406129	1875	1875	1875	1875	34
325	20240415	133000	1454342379	1875	1875	1875	1875	1
326	20240415	132900	1454340504	1874	1874	1874	1874	37
327	20240415	132800	1454271166	1882	1874	1882	1874	46
328	20240415	132700	1454184954	1874	1876	1876	1874	500
329	20240415	132600	1453247952	1883	1883	1883	1883	1
330	20240415	132500	1453246069	1874	1874	1874	1874	0
331	20240415	132400	1453246069	1874	1883	1883	1874	971
332	20240415	132300	1451426406	1874	1874	1874	1874	1767
333	20240415	132200	1448115048	1874	1876	1876	1874	2808
334	20240415	132100	1442850441	1884	1884	1884	1884	1
335	20240415	132000	1442848557	1876	1882	1882	1876	1000
336	20240415	131900	1440972541	1884	1884	1884	1884	0
337	20240415	131800	1440972541	1884	1884	1884	1884	0
338	20240415	131700	1440972541	1884	1884	1884	1884	0
339	20240415	131600	1440972541	1884	1876	1884	1876	170
340	20240415	131500	1440652821	1876	1876	1876	1876	737
341	20240415	131400	1439270209	1876	1876	1876	1876	0
342	20240415	131300	1439270209	1876	1877	1877	1876	1263
343	20240415	131200	1436900820	1885	1885	1885	1885	0
344	20240415	131100	1436900820	1885	1877	1885	1877	502
345	20240415	131000	1435958558	1877	1877	1877	1877	1
346	20240415	130900	1435956681	1878	1878	1878	1878	2000
347	20240415	130800	1432200681	1887	1887	1887	1887	0
348	20240415	130700	1432200681	1887	1887	1887	1887	1
349	20240415	130600	1432198794	1887	1887	1887	1887	200
350	20240415	130500	1431821394	1878	1888	1888	1878	3
351	20240415	130400	1431815750	1888	1878	1888	1878	486
352	20240415	130300	1430903032	1877	1877	1877	1877	1
353	20240415	130200	1430901155	1877	1877	1877	1877	1
354	20240415	130100	1430899278	1877	1877	1877	1877	200
355	20240415	130000	1430523878	1888	1877	1888	1876	430
356	20240415	125900	1429716549	1876	1876	1876	1876	0
357	20240415	125800	1429716549	1876	1876	1876	1876	20
358	20240415	125700	1429679029	1876	1876	1876	1876	465
359	20240415	125600	1428806689	1876	1876	1876	1876	11414
360	20240415	125500	1407394025	1876	1875	1876	1874	3133
361	20240415	125400	1401520226	1875	1876	1876	1875	1084
362	20240415	125300	1399486645	1876	1876	1876	1875	1115
363	20240415	125200	1397395854	1876	1875	1876	1875	32
364	20240415	125100	1397335824	1876	1876	1876	1876	0
365	20240415	125000	1397335824	1876	1876	1876	1876	500
366	20240415	124900	1396397824	1876	1876	1876	1876	367
367	20240415	124800	1395709332	1876	1878	1878	1876	116
368	20240415	124700	1395491714	1876	1880	1880	1876	2231
369	20240415	124600	1391300872	1880	1880	1880	1880	1888
370	20240415	124500	1387751432	1880	1881	1881	1880	792
371	20240415	124400	1386262274	1881	1888	1888	1881	207
372	20240415	124300	1385871992	1888	1889	1889	1888	208
373	20240415	124200	1385479287	1889	1889	1889	1888	368
374	20240415	124100	1384784492	1888	1888	1888	1888	258
375	20240415	124000	1384297388	1889	1889	1889	1889	1
376	20240415	123900	1384295499	1889	1889	1889	1889	146
377	20240415	123800	1384019705	1889	1886	1889	1886	124
378	20240415	123700	1383785594	1889	1890	1890	1889	530
379	20240415	123600	1382783895	1879	1879	1879	1879	150
380	20240415	123500	1382502045	1890	1879	1890	1879	20
381	20240415	123400	1382464271	1878	1878	1878	1878	140
382	20240415	123300	1382201351	1878	1878	1878	1878	426
383	20240415	123200	1381401323	1886	1886	1888	1886	510
384	20240415	123100	1380438466	1890	1875	1890	1875	962
385	20240415	123000	1378627101	1874	1874	1874	1874	979
386	20240415	122900	1376792455	1880	1881	1881	1880	283
387	20240415	122800	1376260412	1874	1875	1875	1874	362
388	20240415	122700	1375582021	1874	1876	1876	1874	1000
389	20240415	122600	1373706750	1880	1880	1880	1880	0
390	20240415	122500	1373706750	1880	1880	1880	1880	50
391	20240415	122400	1373612750	1875	1875	1875	1875	1
392	20240415	122300	1373610875	1875	1875	1875	1875	500
393	20240415	122200	1372673375	1875	1875	1875	1875	30
394	20240415	122100	1372617125	1875	1883	1883	1875	115
395	20240415	122000	1372400660	1884	1884	1884	1884	0
396	20240415	121900	1372400660	1884	1884	1884	1884	20
397	20240415	121800	1372362980	1885	1885	1885	1885	0
398	20240415	121700	1372362980	1885	1885	1885	1885	7
399	20240415	121600	1372349785	1875	1880	1880	1875	1773
400	20240415	121500	1369019505	1885	1884	1885	1880	1685
401	20240415	121400	1365844749	1880	1880	1880	1880	450
402	20240415	121300	1364998749	1880	1880	1880	1880	64
403	20240415	121200	1364878429	1875	1875	1875	1875	51
404	20240415	121100	1364782804	1874	1874	1874	1874	0
405	20240415	121000	1364782804	1874	1874	1874	1874	55
406	20240415	120900	1364679734	1884	1874	1884	1874	1001
407	20240415	120800	1362803850	1874	1879	1879	1874	2549
408	20240415	120700	1358025324	1879	1879	1879	1879	10
409	20240415	120600	1358006534	1880	1880	1880	1879	89
410	20240415	120500	1357839215	1884	1884	1884	1884	70
411	20240415	120400	1357707335	1884	1884	1884	1884	8
412	20240415	120300	1357692263	1884	1884	1884	1884	10
413	20240415	120200	1357673423	1884	1884	1884	1884	10
414	20240415	120100	1357654583	1885	1885	1885	1885	50
415	20240415	120000	1357560333	1885	1883	1885	1879	504
416	20240415	115900	1356612329	1885	1893	1893	1885	953
417	20240415	115800	1354810224	1893	1893	1893	1893	1633
418	20240415	115700	1351718955	1893	1893	1893	1893	124
419	20240415	115600	1351484223	1893	1893	1893	1893	751
420	20240415	115500	1350062580	1893	1889	1893	1889	1771
421	20240415	115400	1346713045	1880	1880	1880	1880	0
422	20240415	115300	1346713045	1880	1889	1889	1880	459
423	20240415	115200	1345849909	1878	1878	1878	1878	0
424	20240415	115100	1345849909	1878	1878	1878	1878	0
425	20240415	115000	1345849909	1878	1873	1878	1873	7275
426	20240415	114900	1332188685	1877	1877	1877	1877	940
427	20240415	114800	1330424305	1877	1872	1877	1872	21
428	20240415	114700	1330384988	1872	1872	1872	1872	30
429	20240415	114600	1330328828	1872	1872	1872	1872	1179
430	20240415	114500	1328121740	1872	1872	1872	1872	534
431	20240415	114400	1327122092	1871	1875	1875	1871	64
432	20240415	114300	1327002120	1878	1875	1878	1875	1549
433	20240415	114200	1324096116	1875	1878	1878	1875	295
434	20240415	114100	1323542925	1878	1878	1878	1878	41
435	20240415	114000	1323465927	1878	1878	1878	1878	54
436	20240415	113900	1323364515	1875	1878	1878	1875	28
437	20240415	113800	1323312012	1875	1875	1875	1875	0
438	20240415	113700	1323312012	1875	1875	1875	1875	1217
439	20240415	113600	1321030137	1875	1875	1875	1875	7
440	20240415	113500	1321017012	1869	1869	1869	1869	1
441	20240415	113400	1321015143	1876	1875	1878	1875	1099
442	20240415	113300	1318953729	1876	1869	1876	1869	1724
443	20240415	113200	1315723821	1869	1869	1869	1869	7
444	20240415	113100	1315710738	1868	1868	1868	1868	74
445	20240415	113000	1315572506	1868	1868	1868	1868	504
446	20240415	112900	1314631034	1861	1861	1861	1861	0
447	20240415	112800	1314631034	1861	1861	1861	1861	696
448	20240415	112700	1313335778	1861	1861	1861	1861	0
449	20240415	112600	1313335778	1861	1861	1861	1861	15
450	20240415	112500	1313307863	1861	1863	1863	1861	271
451	20240415	112400	1312803507	1869	1862	1870	1861	1020
452	20240415	112300	1310904292	1873	1874	1874	1873	5
453	20240415	112200	1310894925	1875	1864	1875	1861	2765
454	20240415	112100	1305744500	1864	1869	1869	1864	2894
455	20240415	112000	1300345477	1869	1869	1869	1869	146
456	20240415	111900	1300072603	1869	1869	1869	1869	1
457	20240415	111800	1300070734	1869	1878	1878	1869	479
458	20240415	111700	1299175438	1869	1869	1869	1869	245
459	20240415	111600	1298717533	1878	1878	1878	1878	1
460	20240415	111500	1298715655	1878	1878	1878	1869	228
461	20240415	111400	1298289469	1869	1878	1879	1869	2969
462	20240415	111300	1292732903	1891	1891	1891	1875	551
463	20240415	111200	1291691956	1891	1874	1891	1874	287
464	20240415	111100	1291153370	1874	1874	1874	1874	121
465	20240415	111000	1290926616	1874	1874	1874	1874	102
466	20240415	110900	1290735468	1868	1866	1868	1865	737
467	20240415	110800	1289358812	1865	1867	1867	1865	1556
468	20240415	110700	1286456501	1868	1879	1879	1868	5517
469	20240415	110600	1276125491	1879	1881	1882	1879	2012
470	20240415	110500	1272342792	1880	1880	1880	1880	91
471	20240415	110400	1272171712	1879	1892	1892	1879	236
472	20240415	110300	1271728028	1893	1893	1893	1893	0
473	20240415	110200	1271728028	1893	1893	1893	1893	0
474	20240415	110100	1271728028	1893	1893	1893	1893	0
475	20240415	110000	1271728028	1893	1893	1893	1893	0
476	20240415	105900	1271728028	1893	1882	1893	1878	1148
477	20240415	105800	1269567834	1883	1883	1883	1883	510
478	20240415	105700	1268607504	1883	1883	1890	1883	173
479	20240415	105600	1268281738	1883	1883	1883	1883	0
480	20240415	105500	1268281738	1883	1882	1883	1882	110
481	20240415	105400	1268074662	1882	1883	1883	1882	1082
482	20240415	105300	1266037722	1883	1884	1884	1883	526
483	20240415	105200	1265047099	1893	1893	1893	1884	1102
484	20240415	105100	1262970390	1893	1896	1896	1893	55
485	20240415	105000	1262866272	1898	1895	1898	1890	50
486	20240415	104900	1262771666	1892	1892	1892	1892	1590
487	20240415	104800	1259763386	1892	1892	1892	1892	8790
488	20240415	104700	1243132706	1893	1893	1893	1893	799
489	20240415	104600	1241620199	1894	1895	1895	1894	2346
490	20240415	104500	1237176767	1895	1895	1895	1895	1544
491	20240415	104400	1234250887	1899	1899	1899	1899	2
492	20240415	104300	1234247089	1895	1900	1900	1895	4
493	20240415	104200	1234239499	1900	1900	1900	1895	431
494	20240415	104100	1233420709	1900	1900	1900	1900	97
495	20240415	104000	1233236409	1900	1895	1901	1895	62
496	20240415	103900	1233118613	1895	1896	1896	1895	753
497	20240415	103800	1231691401	1896	1901	1901	1896	1481
498	20240415	103700	1228880294	1901	1900	1901	1898	308
499	20240415	103600	1228295146	1900	1900	1901	1900	1061
500	20240415	103500	1226278946	1900	1901	1901	1900	2360
501	20240415	103400	1221794937	1901	1905	1905	1901	539
502	20240415	103300	1220768821	1905	1904	1905	1902	337
503	20240415	103200	1220127004	1905	1901	1905	1901	52
504	20240415	103100	1220027948	1900	1900	1900	1900	238
505	20240415	103000	1219575748	1900	1898	1900	1898	81
506	20240415	102900	1219421966	1898	1896	1898	1896	767
507	20240415	102800	1217967585	1896	1897	1898	1896	4787
508	20240415	102700	1208890779	1898	1897	1898	1896	393
509	20240415	102600	1208145311	1896	1898	1900	1896	605
510	20240415	102500	1206997943	1900	1898	1900	1898	38
511	20240415	102400	1206925805	1900	1900	1900	1900	501
512	20240415	102300	1205973905	1900	1900	1900	1900	1155
513	20240415	102200	1203779405	1908	1906	1908	1900	5219
514	20240415	102100	1193858745	1901	1906	1906	1901	3
515	20240415	102000	1193853032	1907	1907	1907	1907	33
516	20240415	101900	1193790101	1907	1907	1907	1901	387
517	20240415	101800	1193052122	1908	1904	1908	1900	35
518	20240415	101700	1192985414	1908	1902	1909	1900	5240
519	20240415	101600	1183019871	1902	1905	1905	1902	6594
520	20240415	101500	1170465414	1905	1906	1908	1904	1313
521	20240415	101400	1167962941	1908	1906	1908	1906	1046
522	20240415	101300	1165969263	1906	1905	1908	1905	2576
523	20240415	101200	1161060373	1905	1904	1905	1902	384
524	20240415	101100	1160328920	1902	1900	1904	1900	2308
525	20240415	101000	1155943307	1905	1900	1905	1900	1156
526	20240415	100900	1153746872	1900	1881	1900	1880	1781
527	20240415	100800	1150390757	1892	1880	1900	1880	5458
528	20240415	100700	1140115961	1880	1897	1915	1880	21655
529	20240415	100600	1098928275	1899	1876	1899	1872	1565
530	20240415	100500	1095971194	1886	1886	1886	1886	403
531	20240415	100400	1095211136	1886	1893	1896	1868	15299
532	20240415	100300	1066336664	1896	1896	1896	1896	1
533	20240415	100200	1066334768	1897	1893	1897	1893	399
534	20240415	100100	1065579453	1893	1897	1897	1893	1953
535	20240415	100000	1061882043	1895	1893	1895	1893	2837
536	20240415	095900	1056510080	1894	1895	1895	1894	2111
537	20240415	095800	1052511781	1895	1897	1897	1895	3484
538	20240415	095700	1045907891	1897	1897	1898	1897	1331
539	20240415	095600	1043382976	1897	1900	1900	1897	4344
540	20240415	095500	1035138660	1900	1901	1902	1899	1043
541	20240415	095400	1033157076	1901	1901	1902	1901	3228
542	20240415	095300	1027020356	1901	1904	1904	1901	264
543	20240415	095200	1026518116	1900	1900	1904	1900	3825
544	20240415	095100	1019250612	1904	1906	1906	1900	336
545	20240415	095000	1018612182	1906	1904	1906	1904	401
546	20240415	094900	1017848676	1904	1896	1904	1896	984
547	20240415	094800	1015982174	1898	1905	1905	1898	15570
548	20240415	094700	986347362	1908	1910	1911	1905	5697
549	20240415	094600	975481186	1910	1904	1910	1904	413
550	20240415	094500	974693840	1904	1904	1914	1904	5361
551	20240415	094400	964461527	1908	1909	1909	1902	1211
552	20240415	094300	962156738	1902	1909	1909	1900	763
553	20240415	094200	960701742	1909	1897	1909	1897	1368
554	20240415	094100	958103497	1911	1895	1911	1895	7283
555	20240415	094000	944242827	1895	1896	1897	1893	1986
556	20240415	093900	940478570	1897	1898	1898	1896	757
557	20240415	093800	939042484	1898	1899	1900	1895	902
558	20240415	093700	937331187	1899	1899	1902	1892	5007
559	20240415	093600	927819859	1899	1890	1900	1890	2896
560	20240415	093500	922329315	1894	1897	1897	1894	765
561	20240415	093400	920878836	1897	1903	1906	1883	25428
562	20240415	093300	872630138	1905	1898	1910	1897	5468
563	20240415	093200	862220844	1898	1885	1898	1880	9809
564	20240415	093100	843648196	1885	1878	1885	1878	4358
565	20240415	093000	835448294	1878	1878	1878	1870	2354
566	20240415	092900	831029766	1878	1875	1879	1866	2949
567	20240415	092800	825502984	1877	1875	1880	1871	2581
568	20240415	092700	820659770	1880	1868	1880	1868	1663
569	20240415	092600	817536174	1862	1867	1876	1862	3154
570	20240415	092500	811648695	1869	1884	1884	1867	1339
571	20240415	092400	809133285	1885	1870	1885	1869	12320
572	20240415	092300	786047411	1870	1859	1870	1859	2989
573	20240415	092200	780480791	1858	1852	1858	1852	1355
574	20240415	092100	777966144	1852	1857	1857	1850	1469
575	20240415	092000	775240232	1857	1851	1857	1850	2365
576	20240415	091900	770861648	1850	1851	1855	1850	1346
577	20240415	091800	768370387	1851	1855	1855	1850	2702
578	20240415	091700	763370179	1850	1850	1857	1849	2501
579	20240415	091600	758741749	1856	1850	1856	1848	9247
580	20240415	091500	741634880	1847	1851	1858	1841	10745
581	20240415	091400	721761074	1851	1864	1864	1851	9885
582	20240415	091300	703431733	1856	1864	1865	1856	6947
583	20240415	091200	690513984	1865	1871	1871	1865	8316
584	20240415	091100	674971034	1871	1880	1885	1863	5997
585	20240415	091000	663743002	1880	1856	1880	1855	8604
586	20240415	090900	647709846	1856	1867	1868	1849	7512
587	20240415	090800	633761936	1867	1890	1890	1823	49274
588	20240415	090700	542876318	1893	1919	1924	1880	32409
589	20240415	090600	481203332	1924	1923	1945	1917	35157
590	20240415	090500	413465547	1940	1904	1941	1904	20389
591	20240415	090400	374056772	1915	1876	1915	1876	14131
592	20240415	090300	347283480	1876	1934	1949	1847	47342
593	20240415	090200	257029602	1940	1906	1980	1897	47904
594	20240415	090100	164548647	1908	1898	1909	1875	51694
595	20240415	090000	66703268	1898	1835	1898	1835	34277