KissMeData/032080/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	185700	144276002	1347	1347	1347	1347	1431
3	20250415	185600	144276002	1347	1347	1347	1347	0
4	20250415	185500	144276002	1347	1347	1347	1347	0
5	20250415	185400	144276002	1347	1347	1347	1347	0
6	20250415	185300	144276002	1347	1347	1347	1347	0
7	20250415	185200	144276002	1347	1347	1347	1347	0
8	20250415	185100	144276002	1347	1347	1347	1347	0
9	20250415	185000	144276002	1347	1347	1347	1347	0
10	20250415	184900	144276002	1347	1347	1347	1347	0
11	20250415	184800	144276002	1347	1347	1347	1347	0
12	20250415	184700	144276002	1347	1347	1347	1347	0
13	20250415	184600	144276002	1347	1347	1347	1347	0
14	20250415	184500	144276002	1347	1347	1347	1347	0
15	20250415	184400	144276002	1347	1347	1347	1347	0
16	20250415	184300	144276002	1347	1347	1347	1347	0
17	20250415	184200	144276002	1347	1347	1347	1347	0
18	20250415	184100	144276002	1347	1347	1347	1347	0
19	20250415	184000	144276002	1347	1347	1347	1347	0
20	20250415	183900	144276002	1347	1347	1347	1347	0
21	20250415	183800	144276002	1347	1347	1347	1347	0
22	20250415	183700	144276002	1347	1347	1347	1347	0
23	20250415	183600	144276002	1347	1347	1347	1347	0
24	20250415	183500	144276002	1347	1347	1347	1347	0
25	20250415	183400	144276002	1347	1347	1347	1347	0
26	20250415	183300	144276002	1347	1347	1347	1347	0
27	20250415	183200	144276002	1347	1347	1347	1347	0
28	20250415	183100	144276002	1347	1347	1347	1347	0
29	20250415	183000	144276002	1347	1347	1347	1347	0
30	20250415	182900	144276002	1347	1347	1347	1347	0
31	20250415	182800	144276002	1347	1347	1347	1347	0
32	20250415	182700	144276002	1347	1347	1347	1347	1431
33	20250415	182600	144276002	1347	1347	1347	1347	0
34	20250415	182500	144276002	1347	1347	1347	1347	0
35	20250415	182400	144276002	1347	1347	1347	1347	0
36	20250415	182300	144276002	1347	1347	1347	1347	0
37	20250415	182200	144276002	1347	1347	1347	1347	0
38	20250415	182100	144276002	1347	1347	1347	1347	0
39	20250415	182000	144276002	1347	1347	1347	1347	0
40	20250415	181900	144276002	1347	1347	1347	1347	0
41	20250415	181800	144276002	1347	1347	1347	1347	0
42	20250415	181700	144276002	1347	1347	1347	1347	0
43	20250415	181600	144276002	1347	1347	1347	1347	0
44	20250415	181500	144276002	1347	1347	1347	1347	0
45	20250415	181400	144276002	1347	1347	1347	1347	0
46	20250415	181300	144276002	1347	1347	1347	1347	0
47	20250415	181200	144276002	1347	1347	1347	1347	0
48	20250415	181100	144276002	1347	1347	1347	1347	0
49	20250415	181000	144276002	1347	1347	1347	1347	0
50	20250415	180900	144276002	1347	1347	1347	1347	0
51	20250415	180800	144276002	1347	1347	1347	1347	0
52	20250415	180700	144276002	1347	1347	1347	1347	0
53	20250415	180600	144276002	1347	1347	1347	1347	0
54	20250415	180500	144276002	1347	1347	1347	1347	0
55	20250415	180400	144276002	1347	1347	1347	1347	0
56	20250415	180300	144276002	1347	1347	1347	1347	0
57	20250415	180200	144276002	1347	1347	1347	1347	0
58	20250415	180100	144276002	1347	1347	1347	1347	0
59	20250415	180000	144276002	1347	1347	1347	1347	0
60	20250415	175900	144276002	1347	1347	1347	1347	0
61	20250415	175800	144276002	1347	1347	1347	1347	0
62	20250415	175700	144276002	1347	1347	1347	1347	1431
63	20250415	175600	144276002	1347	1347	1347	1347	0
64	20250415	175500	144276002	1347	1347	1347	1347	0
65	20250415	175400	144276002	1347	1347	1347	1347	0
66	20250415	175300	144276002	1347	1347	1347	1347	0
67	20250415	175200	144276002	1347	1347	1347	1347	0
68	20250415	175100	144276002	1347	1347	1347	1347	0
69	20250415	175000	144276002	1347	1347	1347	1347	0
70	20250415	174900	144276002	1347	1347	1347	1347	0
71	20250415	174800	144276002	1347	1347	1347	1347	0
72	20250415	174700	144276002	1347	1347	1347	1347	0
73	20250415	174600	144276002	1347	1347	1347	1347	0
74	20250415	174500	144276002	1347	1347	1347	1347	0
75	20250415	174400	144276002	1347	1347	1347	1347	0
76	20250415	174300	144276002	1347	1347	1347	1347	0
77	20250415	174200	144276002	1347	1347	1347	1347	0
78	20250415	174100	144276002	1347	1347	1347	1347	0
79	20250415	174000	144276002	1347	1347	1347	1347	0
80	20250415	173900	144276002	1347	1347	1347	1347	0
81	20250415	173800	144276002	1347	1347	1347	1347	0
82	20250415	173700	144276002	1347	1347	1347	1347	0
83	20250415	173600	144276002	1347	1347	1347	1347	0
84	20250415	173500	144276002	1347	1347	1347	1347	0
85	20250415	173400	144276002	1347	1347	1347	1347	0
86	20250415	173300	144276002	1347	1347	1347	1347	0
87	20250415	173200	144276002	1347	1347	1347	1347	0
88	20250415	173100	144276002	1347	1347	1347	1347	0
89	20250415	173000	144276002	1347	1347	1347	1347	0
90	20250415	172900	144276002	1347	1347	1347	1347	0
91	20250415	172800	144276002	1347	1347	1347	1347	0
92	20250415	172700	144276002	1347	1347	1347	1347	1431
93	20250415	172600	144276002	1347	1347	1347	1347	0
94	20250415	172500	144276002	1347	1347	1347	1347	0
95	20250415	172400	144276002	1347	1347	1347	1347	0
96	20250415	172300	144276002	1347	1347	1347	1347	0
97	20250415	172200	144276002	1347	1347	1347	1347	0
98	20250415	172100	144276002	1347	1347	1347	1347	0
99	20250415	172000	144276002	1347	1347	1347	1347	0
100	20250415	171900	144276002	1347	1347	1347	1347	0
101	20250415	171800	144276002	1347	1347	1347	1347	0
102	20250415	171700	144276002	1347	1347	1347	1347	0
103	20250415	171600	144276002	1347	1347	1347	1347	0
104	20250415	171500	144276002	1347	1347	1347	1347	0
105	20250415	171400	144276002	1347	1347	1347	1347	0
106	20250415	171300	144276002	1347	1347	1347	1347	0
107	20250415	171200	144276002	1347	1347	1347	1347	0
108	20250415	171100	144276002	1347	1347	1347	1347	0
109	20250415	171000	144276002	1347	1347	1347	1347	0
110	20250415	170900	144276002	1347	1347	1347	1347	0
111	20250415	170800	144276002	1347	1347	1347	1347	0
112	20250415	170700	144276002	1347	1347	1347	1347	0
113	20250415	170600	144276002	1347	1347	1347	1347	0
114	20250415	170500	144276002	1347	1347	1347	1347	0
115	20250415	170400	144276002	1347	1347	1347	1347	0
116	20250415	170300	144276002	1347	1347	1347	1347	0
117	20250415	170200	144276002	1347	1347	1347	1347	0
118	20250415	170100	144276002	1347	1347	1347	1347	0
119	20250415	170000	144276002	1347	1347	1347	1347	0
120	20250415	165900	144276002	1347	1347	1347	1347	0
121	20250415	165800	144276002	1347	1347	1347	1347	0
122	20250415	165700	144276002	1347	1347	1347	1347	1431
123	20250415	165600	144276002	1347	1347	1347	1347	0
124	20250415	165500	144276002	1347	1347	1347	1347	0
125	20250415	165400	144276002	1347	1347	1347	1347	0
126	20250415	165300	144276002	1347	1347	1347	1347	0
127	20250415	165200	144276002	1347	1347	1347	1347	0
128	20250415	165100	144276002	1347	1347	1347	1347	0
129	20250415	165000	144276002	1347	1347	1347	1347	0
130	20250415	164900	144276002	1347	1347	1347	1347	0
131	20250415	164800	144276002	1347	1347	1347	1347	0
132	20250415	164700	144276002	1347	1347	1347	1347	0
133	20250415	164600	144276002	1347	1347	1347	1347	0
134	20250415	164500	144276002	1347	1347	1347	1347	0
135	20250415	164400	144276002	1347	1347	1347	1347	0
136	20250415	164300	144276002	1347	1347	1347	1347	0
137	20250415	164200	144276002	1347	1347	1347	1347	0
138	20250415	164100	144276002	1347	1347	1347	1347	0
139	20250415	164000	144276002	1347	1347	1347	1347	0
140	20250415	163900	144276002	1347	1347	1347	1347	0
141	20250415	163800	144276002	1347	1347	1347	1347	0
142	20250415	163700	144276002	1347	1347	1347	1347	0
143	20250415	163600	144276002	1347	1347	1347	1347	0
144	20250415	163500	144276002	1347	1347	1347	1347	0
145	20250415	163400	144276002	1347	1347	1347	1347	0
146	20250415	163300	144276002	1347	1347	1347	1347	0
147	20250415	163200	144276002	1347	1347	1347	1347	0
148	20250415	163100	144276002	1347	1347	1347	1347	0
149	20250415	163000	144276002	1347	1347	1347	1347	0
150	20250415	162900	144276002	1347	1347	1347	1347	0
151	20250415	162800	144276002	1347	1347	1347	1347	0
152	20250415	162700	144276002	1347	1347	1347	1347	1431
153	20250415	162600	144276002	1347	1347	1347	1347	0
154	20250415	162500	144276002	1347	1347	1347	1347	0
155	20250415	162400	144276002	1347	1347	1347	1347	0
156	20250415	162300	144276002	1347	1347	1347	1347	0
157	20250415	162200	144276002	1347	1347	1347	1347	0
158	20250415	162100	144276002	1347	1347	1347	1347	0
159	20250415	162000	144276002	1347	1347	1347	1347	0
160	20250415	161900	144276002	1347	1347	1347	1347	0
161	20250415	161800	144276002	1347	1347	1347	1347	0
162	20250415	161700	144276002	1347	1347	1347	1347	0
163	20250415	161600	144276002	1347	1347	1347	1347	0
164	20250415	161500	144276002	1347	1347	1347	1347	0
165	20250415	161400	144276002	1347	1347	1347	1347	0
166	20250415	161300	144276002	1347	1347	1347	1347	0
167	20250415	161200	144276002	1347	1347	1347	1347	0
168	20250415	161100	144276002	1347	1347	1347	1347	0
169	20250415	161000	144276002	1347	1347	1347	1347	0
170	20250415	160900	144276002	1347	1347	1347	1347	0
171	20250415	160800	144276002	1347	1347	1347	1347	0
172	20250415	160700	144276002	1347	1347	1347	1347	0
173	20250415	160600	144276002	1347	1347	1347	1347	0
174	20250415	160500	144276002	1347	1347	1347	1347	0
175	20250415	160400	144276002	1347	1347	1347	1347	0
176	20250415	160300	144276002	1347	1347	1347	1347	0
177	20250415	160200	144276002	1347	1347	1347	1347	0
178	20250415	160100	144276002	1347	1347	1347	1347	0
179	20250415	160000	144276002	1347	1347	1347	1347	0
180	20250415	155900	144276002	1347	1347	1347	1347	0
181	20250415	155800	144276002	1347	1347	1347	1347	0
182	20250415	155700	144276002	1347	1347	1347	1347	1431
183	20250415	155600	144276002	1347	1347	1347	1347	0
184	20250415	155500	144276002	1347	1347	1347	1347	0
185	20250415	155400	144276002	1347	1347	1347	1347	0
186	20250415	155300	144276002	1347	1347	1347	1347	0
187	20250415	155200	144276002	1347	1347	1347	1347	0
188	20250415	155100	144276002	1347	1347	1347	1347	0
189	20250415	155000	144276002	1347	1347	1347	1347	0
190	20250415	154900	144276002	1347	1347	1347	1347	0
191	20250415	154800	144276002	1347	1347	1347	1347	0
192	20250415	154700	144276002	1347	1347	1347	1347	0
193	20250415	154600	144276002	1347	1347	1347	1347	0
194	20250415	154500	144276002	1347	1347	1347	1347	0
195	20250415	154400	144276002	1347	1347	1347	1347	0
196	20250415	154300	144276002	1347	1347	1347	1347	0
197	20250415	154200	144276002	1347	1347	1347	1347	0
198	20250415	154100	144276002	1347	1347	1347	1347	0
199	20250415	154000	144276002	1347	1347	1347	1347	0
200	20250415	153900	144276002	1347	1347	1347	1347	0
201	20250415	153800	144276002	1347	1347	1347	1347	0
202	20250415	153700	144276002	1347	1347	1347	1347	0
203	20250415	153600	144276002	1347	1347	1347	1347	0
204	20250415	153500	144276002	1347	1347	1347	1347	0
205	20250415	153400	144276002	1347	1347	1347	1347	0
206	20250415	153300	144276002	1347	1347	1347	1347	0
207	20250415	153200	144276002	1347	1347	1347	1347	0
208	20250415	153100	144276002	1347	1347	1347	1347	0
209	20250415	153000	144276002	1347	1347	1347	1347	1431
210	20250415	152900	142348445	1329	1329	1329	1329	0
211	20250415	152800	142348445	1329	1329	1329	1329	0
212	20250415	152700	142348445	1329	1329	1329	1329	0
213	20250415	152600	142348445	1329	1329	1329	1329	0
214	20250415	152500	142348445	1329	1329	1329	1329	0
215	20250415	152400	142348445	1329	1329	1329	1329	0
216	20250415	152300	142348445	1329	1329	1329	1329	0
217	20250415	152200	142348445	1329	1329	1329	1329	0
218	20250415	152100	142348445	1329	1329	1329	1329	0
219	20250415	152000	142348445	1329	1329	1329	1329	0
220	20250415	151900	142348445	1329	1329	1329	1329	0
221	20250415	151800	142348445	1329	1329	1329	1329	0
222	20250415	151700	142348445	1329	1329	1329	1329	0
223	20250415	151600	142348445	1329	1329	1329	1329	30
224	20250415	151500	142308575	1339	1339	1339	1339	0
225	20250415	151400	142308575	1339	1339	1339	1339	0
226	20250415	151300	142308575	1339	1338	1339	1338	36
227	20250415	151200	142260379	1328	1328	1328	1328	0
228	20250415	151100	142260379	1328	1340	1340	1328	773
229	20250415	151000	141233585	1340	1340	1340	1340	0
230	20250415	150900	141233585	1340	1340	1340	1340	0
231	20250415	150800	141233585	1340	1340	1340	1340	0
232	20250415	150700	141233585	1340	1338	1340	1338	500
233	20250415	150600	140563609	1329	1329	1329	1329	500
234	20250415	150500	139899109	1339	1339	1339	1339	0
235	20250415	150400	139899109	1339	1336	1339	1336	34
236	20250415	150300	139853633	1335	1335	1335	1335	8
237	20250415	150200	139842953	1326	1339	1339	1325	1124
238	20250415	150100	138352200	1342	1341	1342	1341	746
239	20250415	150000	137351745	1340	1341	1341	1340	1130
240	20250415	145900	135837392	1341	1336	1341	1336	897
241	20250415	145800	134636374	1337	1335	1337	1335	50
242	20250415	145700	134569550	1334	1334	1334	1334	117
243	20250415	145600	134413472	1333	1331	1333	1331	914
244	20250415	145500	133196156	1323	1323	1323	1323	0
245	20250415	145400	133196156	1323	1324	1324	1323	620
246	20250415	145300	132375756	1325	1325	1331	1325	1041
247	20250415	145200	130996421	1325	1325	1325	1325	0
248	20250415	145100	130996421	1325	1325	1325	1325	6
249	20250415	145000	130988471	1325	1326	1326	1324	1565
250	20250415	144900	128915506	1325	1325	1325	1325	5
251	20250415	144800	128908881	1331	1331	1331	1331	0
252	20250415	144700	128908881	1331	1331	1331	1331	0
253	20250415	144600	128908881	1331	1331	1331	1331	0
254	20250415	144500	128908881	1331	1331	1331	1331	0
255	20250415	144400	128908881	1331	1331	1331	1331	0
256	20250415	144300	128908881	1331	1331	1331	1331	3
257	20250415	144200	128904888	1323	1323	1323	1323	0
258	20250415	144100	128904888	1323	1323	1323	1323	98
259	20250415	144000	128775234	1331	1331	1331	1331	0
260	20250415	143900	128775234	1331	1331	1331	1331	0
261	20250415	143800	128775234	1331	1331	1331	1331	10
262	20250415	143700	128761924	1324	1324	1324	1324	0
263	20250415	143600	128761924	1324	1324	1324	1324	1228
264	20250415	143500	127136052	1331	1331	1331	1331	1
265	20250415	143400	127134721	1332	1332	1332	1332	0
266	20250415	143300	127134721	1332	1332	1332	1332	0
267	20250415	143200	127134721	1332	1332	1332	1332	0
268	20250415	143100	127134721	1332	1332	1332	1332	0
269	20250415	143000	127134721	1332	1332	1332	1332	0
270	20250415	142900	127134721	1332	1332	1332	1332	232
271	20250415	142800	126825697	1332	1332	1332	1332	0
272	20250415	142700	126825697	1332	1332	1332	1332	0
273	20250415	142600	126825697	1332	1332	1332	1332	0
274	20250415	142500	126825697	1332	1332	1332	1332	13
275	20250415	142400	126808381	1330	1330	1330	1330	0
276	20250415	142300	126808381	1330	1330	1330	1330	0
277	20250415	142200	126808381	1330	1330	1330	1330	0
278	20250415	142100	126808381	1330	1330	1330	1330	3
279	20250415	142000	126804391	1329	1329	1329	1329	0
280	20250415	141900	126804391	1329	1329	1329	1329	2
281	20250415	141800	126801733	1329	1329	1329	1329	0
282	20250415	141700	126801733	1329	1329	1329	1329	9
283	20250415	141600	126789772	1322	1322	1322	1322	0
284	20250415	141500	126789772	1322	1322	1322	1322	0
285	20250415	141400	126789772	1322	1322	1322	1322	0
286	20250415	141300	126789772	1322	1322	1322	1322	12
287	20250415	141200	126773908	1329	1329	1329	1329	0
288	20250415	141100	126773908	1329	1329	1329	1329	0
289	20250415	141000	126773908	1329	1329	1329	1329	0
290	20250415	140900	126773908	1329	1329	1329	1329	1
291	20250415	140800	126772579	1322	1324	1324	1322	2342
292	20250415	140700	123675655	1322	1322	1322	1322	0
293	20250415	140600	123675655	1322	1322	1322	1322	0
294	20250415	140500	123675655	1322	1322	1322	1322	0
295	20250415	140400	123675655	1322	1322	1322	1322	0
296	20250415	140300	123675655	1322	1322	1322	1322	0
297	20250415	140200	123675655	1322	1322	1322	1322	0
298	20250415	140100	123675655	1322	1322	1322	1322	248
299	20250415	140000	123347799	1321	1321	1321	1321	0
300	20250415	135900	123347799	1321	1321	1321	1321	1
301	20250415	135800	123346478	1322	1322	1322	1322	0
302	20250415	135700	123346478	1322	1322	1322	1322	3
303	20250415	135600	123342512	1322	1322	1322	1322	327
304	20250415	135500	122910218	1321	1321	1321	1321	24
305	20250415	135400	122878514	1322	1323	1323	1322	519
306	20250415	135300	122192296	1323	1327	1327	1323	1500
307	20250415	135200	120204594	1326	1326	1326	1326	0
308	20250415	135100	120204594	1326	1326	1326	1326	0
309	20250415	135000	120204594	1326	1326	1326	1326	0
310	20250415	134900	120204594	1326	1326	1326	1326	0
311	20250415	134800	120204594	1326	1326	1326	1326	0
312	20250415	134700	120204594	1326	1326	1326	1326	0
313	20250415	134600	120204594	1326	1331	1331	1326	266
314	20250415	134500	119851284	1331	1331	1331	1331	300
315	20250415	134400	119451984	1331	1331	1331	1331	0
316	20250415	134300	119451984	1331	1331	1331	1331	0
317	20250415	134200	119451984	1331	1331	1331	1331	0
318	20250415	134100	119451984	1331	1331	1331	1331	13
319	20250415	134000	119434681	1331	1331	1331	1331	211
320	20250415	133900	119153840	1331	1332	1332	1331	938
321	20250415	133800	117905046	1331	1331	1331	1331	0
322	20250415	133700	117905046	1331	1331	1331	1331	0
323	20250415	133600	117905046	1331	1331	1331	1331	0
324	20250415	133500	117905046	1331	1331	1331	1331	0
325	20250415	133400	117905046	1331	1331	1331	1331	7
326	20250415	133300	117895729	1339	1339	1339	1339	0
327	20250415	133200	117895729	1339	1339	1339	1339	0
328	20250415	133100	117895729	1339	1339	1339	1339	0
329	20250415	133000	117895729	1339	1339	1339	1339	0
330	20250415	132900	117895729	1339	1339	1339	1339	1
331	20250415	132800	117894390	1339	1339	1339	1339	0
332	20250415	132700	117894390	1339	1339	1339	1339	0
333	20250415	132600	117894390	1339	1339	1339	1339	0
334	20250415	132500	117894390	1339	1339	1339	1339	65
335	20250415	132400	117807355	1340	1340	1340	1340	0
336	20250415	132300	117807355	1340	1340	1340	1340	0
337	20250415	132200	117807355	1340	1340	1340	1340	0
338	20250415	132100	117807355	1340	1340	1340	1340	0
339	20250415	132000	117807355	1340	1340	1340	1340	0
340	20250415	131900	117807355	1340	1340	1340	1340	0
341	20250415	131800	117807355	1340	1341	1341	1340	419
342	20250415	131700	117245881	1342	1342	1342	1342	0
343	20250415	131600	117245881	1342	1342	1342	1342	0
344	20250415	131500	117245881	1342	1341	1342	1341	669
345	20250415	131400	116348084	1340	1340	1340	1340	0
346	20250415	131300	116348084	1340	1340	1340	1340	612
347	20250415	131200	115528004	1340	1340	1340	1340	0
348	20250415	131100	115528004	1340	1340	1340	1340	4
349	20250415	131000	115522644	1342	1341	1342	1341	52
350	20250415	130900	115452870	1340	1340	1340	1340	0
351	20250415	130800	115452870	1340	1340	1340	1340	373
352	20250415	130700	114953050	1340	1340	1340	1340	0
353	20250415	130600	114953050	1340	1331	1340	1331	151
354	20250415	130500	114751119	1325	1325	1325	1325	0
355	20250415	130400	114751119	1325	1325	1325	1325	0
356	20250415	130300	114751119	1325	1326	1326	1325	358
357	20250415	130200	114276763	1327	1327	1327	1327	0
358	20250415	130100	114276763	1327	1327	1327	1327	11
359	20250415	130000	114262166	1330	1330	1330	1330	0
360	20250415	125900	114262166	1330	1330	1330	1330	200
361	20250415	125800	113996166	1330	1330	1330	1330	1004
362	20250415	125700	112660846	1329	1329	1329	1329	547
363	20250415	125600	111933883	1329	1329	1329	1329	0
364	20250415	125500	111933883	1329	1329	1329	1329	0
365	20250415	125400	111933883	1329	1329	1329	1329	0
366	20250415	125300	111933883	1329	1329	1329	1329	0
367	20250415	125200	111933883	1329	1329	1329	1329	0
368	20250415	125100	111933883	1329	1329	1329	1329	0
369	20250415	125000	111933883	1329	1329	1329	1329	0
370	20250415	124900	111933883	1329	1329	1329	1329	30
371	20250415	124800	111894013	1329	1329	1329	1329	0
372	20250415	124700	111894013	1329	1329	1329	1329	0
373	20250415	124600	111894013	1329	1329	1329	1329	0
374	20250415	124500	111894013	1329	1328	1329	1328	26
375	20250415	124400	111859461	1328	1328	1328	1328	1
376	20250415	124300	111858133	1328	1328	1328	1328	1
377	20250415	124200	111856805	1328	1328	1328	1328	1
378	20250415	124100	111855477	1328	1328	1328	1328	0
379	20250415	124000	111855477	1328	1328	1328	1328	0
380	20250415	123900	111855477	1328	1328	1328	1328	1
381	20250415	123800	111854149	1321	1321	1321	1321	0
382	20250415	123700	111854149	1321	1321	1321	1321	0
383	20250415	123600	111854149	1321	1321	1321	1321	0
384	20250415	123500	111854149	1321	1321	1321	1321	0
385	20250415	123400	111854149	1321	1325	1325	1321	500
386	20250415	123300	111193526	1329	1326	1329	1326	60
387	20250415	123200	111113930	1328	1328	1328	1328	0
388	20250415	123100	111113930	1328	1328	1328	1328	0
389	20250415	123000	111113930	1328	1328	1328	1328	0
390	20250415	122900	111113930	1328	1328	1328	1328	0
391	20250415	122800	111113930	1328	1328	1328	1328	52
392	20250415	122700	111044874	1329	1329	1329	1329	50
393	20250415	122600	110978424	1329	1329	1329	1329	0
394	20250415	122500	110978424	1329	1329	1329	1329	6
395	20250415	122400	110970450	1329	1329	1329	1329	0
396	20250415	122300	110970450	1329	1329	1329	1329	300
397	20250415	122200	110571750	1329	1329	1329	1329	0
398	20250415	122100	110571750	1329	1329	1329	1329	0
399	20250415	122000	110571750	1329	1329	1329	1329	0
400	20250415	121900	110571750	1329	1324	1329	1324	554
401	20250415	121800	109836113	1328	1321	1328	1313	17049
402	20250415	121700	87443142	1327	1327	1327	1327	0
403	20250415	121600	87443142	1327	1327	1327	1327	22
404	20250415	121500	87413948	1328	1327	1328	1327	670
405	20250415	121400	86524849	1327	1327	1327	1327	0
406	20250415	121300	86524849	1327	1327	1327	1327	0
407	20250415	121200	86524849	1327	1327	1327	1327	0
408	20250415	121100	86524849	1327	1327	1327	1327	0
409	20250415	121000	86524849	1327	1327	1327	1327	0
410	20250415	120900	86524849	1327	1327	1327	1327	0
411	20250415	120800	86524849	1327	1327	1327	1327	0
412	20250415	120700	86524849	1327	1327	1327	1327	0
413	20250415	120600	86524849	1327	1327	1327	1327	0
414	20250415	120500	86524849	1327	1327	1327	1327	4
415	20250415	120400	86519541	1327	1327	1327	1327	0
416	20250415	120300	86519541	1327	1327	1327	1327	1
417	20250415	120200	86518214	1327	1327	1327	1327	40
418	20250415	120100	86465134	1326	1326	1326	1326	0
419	20250415	120000	86465134	1326	1326	1326	1326	0
420	20250415	115900	86465134	1326	1326	1326	1326	0
421	20250415	115800	86465134	1326	1326	1326	1326	428
422	20250415	115700	85897606	1326	1326	1326	1326	0
423	20250415	115600	85897606	1326	1326	1326	1326	0
424	20250415	115500	85897606	1326	1326	1326	1326	2
425	20250415	115400	85894954	1325	1325	1325	1325	0
426	20250415	115300	85894954	1325	1325	1325	1325	0
427	20250415	115200	85894954	1325	1325	1325	1325	0
428	20250415	115100	85894954	1325	1325	1325	1325	49
429	20250415	115000	85830029	1324	1324	1324	1324	0
430	20250415	114900	85830029	1324	1324	1324	1324	120
431	20250415	114800	85671149	1324	1324	1324	1324	0
432	20250415	114700	85671149	1324	1324	1324	1324	2
433	20250415	114600	85668501	1328	1328	1328	1328	0
434	20250415	114500	85668501	1328	1328	1328	1328	0
435	20250415	114400	85668501	1328	1328	1328	1328	0
436	20250415	114300	85668501	1328	1328	1328	1328	0
437	20250415	114200	85668501	1328	1328	1328	1328	0
438	20250415	114100	85668501	1328	1327	1328	1314	3575
439	20250415	114000	80959296	1328	1328	1328	1328	7
440	20250415	113900	80950000	1327	1327	1327	1327	0
441	20250415	113800	80950000	1327	1327	1327	1327	0
442	20250415	113700	80950000	1327	1327	1327	1327	0
443	20250415	113600	80950000	1327	1327	1327	1327	0
444	20250415	113500	80950000	1327	1327	1327	1327	0
445	20250415	113400	80950000	1327	1327	1327	1327	0
446	20250415	113300	80950000	1327	1327	1327	1327	0
447	20250415	113200	80950000	1327	1327	1327	1327	188
448	20250415	113100	80700524	1328	1328	1328	1328	0
449	20250415	113000	80700524	1328	1328	1328	1328	31
450	20250415	112900	80659356	1327	1327	1327	1327	0
451	20250415	112800	80659356	1327	1327	1327	1327	0
452	20250415	112700	80659356	1327	1326	1327	1326	19
453	20250415	112600	80634152	1325	1325	1325	1325	0
454	20250415	112500	80634152	1325	1325	1325	1325	1
455	20250415	112400	80632827	1323	1323	1323	1323	0
456	20250415	112300	80632827	1323	1323	1323	1323	1
457	20250415	112200	80631504	1325	1325	1325	1325	0
458	20250415	112100	80631504	1325	1323	1325	1323	67
459	20250415	112000	80542784	1323	1323	1323	1323	0
460	20250415	111900	80542784	1323	1323	1323	1323	0
461	20250415	111800	80542784	1323	1323	1323	1323	0
462	20250415	111700	80542784	1323	1323	1323	1323	0
463	20250415	111600	80542784	1323	1323	1323	1323	0
464	20250415	111500	80542784	1323	1323	1323	1323	6
465	20250415	111400	80534846	1313	1321	1321	1313	4000
466	20250415	111300	75270662	1321	1321	1321	1321	0
467	20250415	111200	75270662	1321	1321	1321	1321	0
468	20250415	111100	75270662	1321	1321	1321	1321	0
469	20250415	111000	75270662	1321	1321	1321	1321	0
470	20250415	110900	75270662	1321	1321	1321	1321	0
471	20250415	110800	75270662	1321	1323	1323	1321	50
472	20250415	110700	75204528	1323	1323	1323	1323	1
473	20250415	110600	75203205	1326	1326	1326	1326	10
474	20250415	110500	75189945	1321	1321	1321	1321	385
475	20250415	110400	74681360	1321	1321	1321	1321	1074
476	20250415	110300	73262606	1326	1326	1326	1326	0
477	20250415	110200	73262606	1326	1326	1326	1326	30
478	20250415	110100	73222826	1326	1326	1326	1326	0
479	20250415	110000	73222826	1326	1326	1326	1326	200
480	20250415	105900	72957626	1321	1321	1321	1321	0
481	20250415	105800	72957626	1321	1321	1321	1321	1386
482	20250415	105700	71126720	1326	1330	1330	1326	572
483	20250415	105600	70368244	1330	1330	1330	1330	0
484	20250415	105500	70368244	1330	1330	1330	1330	6
485	20250415	105400	70360264	1330	1330	1330	1330	0
486	20250415	105300	70360264	1330	1330	1330	1330	0
487	20250415	105200	70360264	1330	1330	1330	1330	0
488	20250415	105100	70360264	1330	1330	1330	1330	0
489	20250415	105000	70360264	1330	1330	1330	1330	0
490	20250415	104900	70360264	1330	1327	1330	1327	38
491	20250415	104800	70309782	1326	1326	1326	1326	150
492	20250415	104700	70110882	1317	1317	1317	1317	0
493	20250415	104600	70110882	1317	1317	1317	1317	0
494	20250415	104500	70110882	1317	1317	1317	1317	0
495	20250415	104400	70110882	1317	1317	1317	1317	0
496	20250415	104300	70110882	1317	1325	1325	1317	646
497	20250415	104200	69260004	1326	1326	1326	1326	0
498	20250415	104100	69260004	1326	1326	1326	1326	0
499	20250415	104000	69260004	1326	1325	1326	1325	657
500	20250415	103900	68389468	1316	1317	1317	1316	338
501	20250415	103800	67944656	1316	1320	1320	1316	197
502	20250415	103700	67684624	1320	1322	1322	1320	2000
503	20250415	103600	65041691	1325	1325	1325	1325	0
504	20250415	103500	65041691	1325	1325	1325	1325	0
505	20250415	103400	65041691	1325	1325	1325	1325	0
506	20250415	103300	65041691	1325	1325	1325	1325	0
507	20250415	103200	65041691	1325	1325	1325	1325	0
508	20250415	103100	65041691	1325	1325	1325	1325	0
509	20250415	103000	65041691	1325	1325	1325	1325	0
510	20250415	102900	65041691	1325	1325	1325	1325	0
511	20250415	102800	65041691	1325	1317	1325	1317	588
512	20250415	102700	64266985	1317	1317	1317	1317	0
513	20250415	102600	64266985	1317	1318	1318	1315	3593
514	20250415	102500	59535448	1317	1318	1318	1317	364
515	20250415	102400	59055955	1327	1327	1327	1327	0
516	20250415	102300	59055955	1327	1327	1327	1327	0
517	20250415	102200	59055955	1327	1327	1327	1327	0
518	20250415	102100	59055955	1327	1327	1327	1327	3
519	20250415	102000	59051974	1317	1319	1319	1317	71
520	20250415	101900	58958413	1329	1329	1329	1329	0
521	20250415	101800	58958413	1329	1329	1329	1329	0
522	20250415	101700	58958413	1329	1329	1329	1329	0
523	20250415	101600	58958413	1329	1329	1329	1329	0
524	20250415	101500	58958413	1329	1329	1329	1329	32
525	20250415	101400	58915885	1320	1320	1320	1320	0
526	20250415	101300	58915885	1320	1320	1320	1320	0
527	20250415	101200	58915885	1320	1319	1320	1319	2521
528	20250415	101100	55588175	1320	1320	1320	1320	0
529	20250415	101000	55588175	1320	1320	1320	1320	65
530	20250415	100900	55502375	1320	1320	1320	1320	39
531	20250415	100800	55450895	1329	1329	1329	1329	10
532	20250415	100700	55437605	1320	1320	1320	1320	1000
533	20250415	100600	54117605	1328	1323	1328	1319	2844
534	20250415	100500	50364573	1323	1322	1323	1322	11
535	20250415	100400	50350030	1322	1322	1322	1322	7
536	20250415	100300	50340776	1319	1320	1320	1319	20
537	20250415	100200	50314386	1319	1319	1319	1319	712
538	20250415	100100	49375258	1321	1336	1336	1301	3301
539	20250415	100000	45014599	1336	1337	1337	1336	1176
540	20250415	095900	43443415	1340	1340	1340	1340	2
541	20250415	095800	43440735	1340	1340	1340	1340	0
542	20250415	095700	43440735	1340	1340	1340	1340	0
543	20250415	095600	43440735	1340	1337	1340	1337	5081
544	20250415	095500	36647200	1339	1339	1339	1339	1
545	20250415	095400	36645861	1336	1336	1336	1336	1
546	20250415	095300	36644525	1339	1339	1339	1339	0
547	20250415	095200	36644525	1339	1339	1339	1339	0
548	20250415	095100	36644525	1339	1339	1339	1339	0
549	20250415	095000	36644525	1339	1339	1339	1339	0
550	20250415	094900	36644525	1339	1337	1339	1337	611
551	20250415	094800	35827604	1337	1337	1337	1337	0
552	20250415	094700	35827604	1337	1337	1337	1337	0
553	20250415	094600	35827604	1337	1333	1337	1333	1497
554	20250415	094500	33832047	1333	1333	1333	1333	0
555	20250415	094400	33832047	1333	1333	1333	1333	1
556	20250415	094300	33830714	1333	1333	1333	1333	0
557	20250415	094200	33830714	1333	1333	1333	1333	0
558	20250415	094100	33830714	1333	1333	1333	1333	0
559	20250415	094000	33830714	1333	1333	1333	1333	0
560	20250415	093900	33830714	1333	1330	1333	1326	1503
561	20250415	093800	31833938	1330	1330	1330	1330	13
562	20250415	093700	31816648	1331	1332	1332	1331	57
563	20250415	093600	31740734	1332	1332	1332	1332	534
564	20250415	093500	31029446	1333	1333	1333	1333	15
565	20250415	093400	31009451	1333	1333	1333	1333	300
566	20250415	093300	30609551	1333	1337	1337	1333	1837
567	20250415	093200	28156522	1338	1342	1342	1338	1599
568	20250415	093100	26014787	1342	1341	1342	1341	919
569	20250415	093000	24781989	1342	1342	1342	1342	100
570	20250415	092900	24647789	1343	1343	1343	1343	0
571	20250415	092800	24647789	1343	1342	1343	1342	510
572	20250415	092700	23963359	1344	1344	1344	1344	0
573	20250415	092600	23963359	1344	1344	1344	1344	0
574	20250415	092500	23963359	1344	1343	1344	1343	4
575	20250415	092400	23957984	1344	1343	1344	1343	191
576	20250415	092300	23701281	1345	1345	1345	1345	0
577	20250415	092200	23701281	1345	1345	1345	1345	0
578	20250415	092100	23701281	1345	1345	1345	1344	1288
579	20250415	092000	21969279	1345	1338	1345	1334	2043
580	20250415	091900	19242086	1345	1338	1345	1338	102
581	20250415	091800	19105596	1345	1339	1345	1339	1015
582	20250415	091700	17746393	1342	1342	1342	1342	2
583	20250415	091600	17743709	1337	1337	1337	1337	0
584	20250415	091500	17743709	1337	1340	1340	1337	79
585	20250415	091400	17638056	1345	1345	1345	1345	0
586	20250415	091300	17638056	1345	1337	1345	1336	1011
587	20250415	091200	16278357	1345	1344	1345	1344	509
588	20250415	091100	15593795	1344	1343	1344	1343	1500
589	20250415	091000	13578284	1343	1335	1343	1335	805
590	20250415	090900	12500095	1325	1325	1344	1325	3671
591	20250415	090800	7595231	1325	1335	1335	1325	1303
592	20250415	090700	5864990	1336	1343	1343	1336	826
593	20250415	090600	4759322	1344	1344	1344	1344	439
594	20250415	090500	4169306	1344	1344	1344	1344	50
595	20250415	090400	4102106	1344	1344	1344	1344	0
596	20250415	090300	4102106	1344	1345	1345	1344	1017
597	20250415	090200	2735250	1346	1356	1356	1346	1490
598	20250415	090100	723168	1356	1361	1361	1356	58
599	20250415	090000	644370	1371	1371	1371	1371	470