KissMeData/010420/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	183900	440448940	1889	1889	1889	1889	3637
3	20250414	183800	440448940	1889	1889	1889	1889	0
4	20250414	183700	440448940	1889	1889	1889	1889	0
5	20250414	183600	440448940	1889	1889	1889	1889	0
6	20250414	183500	440448940	1889	1889	1889	1889	0
7	20250414	183400	440448940	1889	1889	1889	1889	0
8	20250414	183300	440448940	1889	1889	1889	1889	0
9	20250414	183200	440448940	1889	1889	1889	1889	0
10	20250414	183100	440448940	1889	1889	1889	1889	0
11	20250414	183000	440448940	1889	1889	1889	1889	0
12	20250414	182900	440448940	1889	1889	1889	1889	0
13	20250414	182800	440448940	1889	1889	1889	1889	0
14	20250414	182700	440448940	1889	1889	1889	1889	0
15	20250414	182600	440448940	1889	1889	1889	1889	0
16	20250414	182500	440448940	1889	1889	1889	1889	0
17	20250414	182400	440448940	1889	1889	1889	1889	0
18	20250414	182300	440448940	1889	1889	1889	1889	0
19	20250414	182200	440448940	1889	1889	1889	1889	0
20	20250414	182100	440448940	1889	1889	1889	1889	0
21	20250414	182000	440448940	1889	1889	1889	1889	0
22	20250414	181900	440448940	1889	1889	1889	1889	0
23	20250414	181800	440448940	1889	1889	1889	1889	0
24	20250414	181700	440448940	1889	1889	1889	1889	0
25	20250414	181600	440448940	1889	1889	1889	1889	0
26	20250414	181500	440448940	1889	1889	1889	1889	0
27	20250414	181400	440448940	1889	1889	1889	1889	0
28	20250414	181300	440448940	1889	1889	1889	1889	0
29	20250414	181200	440448940	1889	1889	1889	1889	0
30	20250414	181100	440448940	1889	1889	1889	1889	0
31	20250414	181000	440448940	1889	1889	1889	1889	0
32	20250414	180900	440448940	1889	1889	1889	1889	3637
33	20250414	180800	440448940	1889	1889	1889	1889	0
34	20250414	180700	440448940	1889	1889	1889	1889	0
35	20250414	180600	440448940	1889	1889	1889	1889	0
36	20250414	180500	440448940	1889	1889	1889	1889	0
37	20250414	180400	440448940	1889	1889	1889	1889	0
38	20250414	180300	440448940	1889	1889	1889	1889	0
39	20250414	180200	440448940	1889	1889	1889	1889	0
40	20250414	180100	440448940	1889	1889	1889	1889	0
41	20250414	180000	440448940	1889	1889	1889	1889	0
42	20250414	175900	440448940	1889	1889	1889	1889	0
43	20250414	175800	440448940	1889	1889	1889	1889	0
44	20250414	175700	440448940	1889	1889	1889	1889	0
45	20250414	175600	440448940	1889	1889	1889	1889	0
46	20250414	175500	440448940	1889	1889	1889	1889	0
47	20250414	175400	440448940	1889	1889	1889	1889	0
48	20250414	175300	440448940	1889	1889	1889	1889	0
49	20250414	175200	440448940	1889	1889	1889	1889	0
50	20250414	175100	440448940	1889	1889	1889	1889	0
51	20250414	175000	440448940	1889	1889	1889	1889	0
52	20250414	174900	440448940	1889	1889	1889	1889	0
53	20250414	174800	440448940	1889	1889	1889	1889	0
54	20250414	174700	440448940	1889	1889	1889	1889	0
55	20250414	174600	440448940	1889	1889	1889	1889	0
56	20250414	174500	440448940	1889	1889	1889	1889	0
57	20250414	174400	440448940	1889	1889	1889	1889	0
58	20250414	174300	440448940	1889	1889	1889	1889	0
59	20250414	174200	440448940	1889	1889	1889	1889	0
60	20250414	174100	440448940	1889	1889	1889	1889	0
61	20250414	174000	440448940	1889	1889	1889	1889	0
62	20250414	173900	440448940	1889	1889	1889	1889	3637
63	20250414	173800	440448940	1889	1889	1889	1889	0
64	20250414	173700	440448940	1889	1889	1889	1889	0
65	20250414	173600	440448940	1889	1889	1889	1889	0
66	20250414	173500	440448940	1889	1889	1889	1889	0
67	20250414	173400	440448940	1889	1889	1889	1889	0
68	20250414	173300	440448940	1889	1889	1889	1889	0
69	20250414	173200	440448940	1889	1889	1889	1889	0
70	20250414	173100	440448940	1889	1889	1889	1889	0
71	20250414	173000	440448940	1889	1889	1889	1889	0
72	20250414	172900	440448940	1889	1889	1889	1889	0
73	20250414	172800	440448940	1889	1889	1889	1889	0
74	20250414	172700	440448940	1889	1889	1889	1889	0
75	20250414	172600	440448940	1889	1889	1889	1889	0
76	20250414	172500	440448940	1889	1889	1889	1889	0
77	20250414	172400	440448940	1889	1889	1889	1889	0
78	20250414	172300	440448940	1889	1889	1889	1889	0
79	20250414	172200	440448940	1889	1889	1889	1889	0
80	20250414	172100	440448940	1889	1889	1889	1889	0
81	20250414	172000	440448940	1889	1889	1889	1889	0
82	20250414	171900	440448940	1889	1889	1889	1889	0
83	20250414	171800	440448940	1889	1889	1889	1889	0
84	20250414	171700	440448940	1889	1889	1889	1889	0
85	20250414	171600	440448940	1889	1889	1889	1889	0
86	20250414	171500	440448940	1889	1889	1889	1889	0
87	20250414	171400	440448940	1889	1889	1889	1889	0
88	20250414	171300	440448940	1889	1889	1889	1889	0
89	20250414	171200	440448940	1889	1889	1889	1889	0
90	20250414	171100	440448940	1889	1889	1889	1889	0
91	20250414	171000	440448940	1889	1889	1889	1889	0
92	20250414	170900	440448940	1889	1889	1889	1889	3637
93	20250414	170800	440448940	1889	1889	1889	1889	0
94	20250414	170700	440448940	1889	1889	1889	1889	0
95	20250414	170600	440448940	1889	1889	1889	1889	0
96	20250414	170500	440448940	1889	1889	1889	1889	0
97	20250414	170400	440448940	1889	1889	1889	1889	0
98	20250414	170300	440448940	1889	1889	1889	1889	0
99	20250414	170200	440448940	1889	1889	1889	1889	0
100	20250414	170100	440448940	1889	1889	1889	1889	0
101	20250414	170000	440448940	1889	1889	1889	1889	0
102	20250414	165900	440448940	1889	1889	1889	1889	0
103	20250414	165800	440448940	1889	1889	1889	1889	0
104	20250414	165700	440448940	1889	1889	1889	1889	0
105	20250414	165600	440448940	1889	1889	1889	1889	0
106	20250414	165500	440448940	1889	1889	1889	1889	0
107	20250414	165400	440448940	1889	1889	1889	1889	0
108	20250414	165300	440448940	1889	1889	1889	1889	0
109	20250414	165200	440448940	1889	1889	1889	1889	0
110	20250414	165100	440448940	1889	1889	1889	1889	0
111	20250414	165000	440448940	1889	1889	1889	1889	0
112	20250414	164900	440448940	1889	1889	1889	1889	0
113	20250414	164800	440448940	1889	1889	1889	1889	0
114	20250414	164700	440448940	1889	1889	1889	1889	0
115	20250414	164600	440448940	1889	1889	1889	1889	0
116	20250414	164500	440448940	1889	1889	1889	1889	0
117	20250414	164400	440448940	1889	1889	1889	1889	0
118	20250414	164300	440448940	1889	1889	1889	1889	0
119	20250414	164200	440448940	1889	1889	1889	1889	0
120	20250414	164100	440448940	1889	1889	1889	1889	0
121	20250414	164000	440448940	1889	1889	1889	1889	0
122	20250414	163900	440448940	1889	1889	1889	1889	3637
123	20250414	163800	440448940	1889	1889	1889	1889	0
124	20250414	163700	440448940	1889	1889	1889	1889	0
125	20250414	163600	440448940	1889	1889	1889	1889	0
126	20250414	163500	440448940	1889	1889	1889	1889	0
127	20250414	163400	440448940	1889	1889	1889	1889	0
128	20250414	163300	440448940	1889	1889	1889	1889	0
129	20250414	163200	440448940	1889	1889	1889	1889	0
130	20250414	163100	440448940	1889	1889	1889	1889	0
131	20250414	163000	440448940	1889	1889	1889	1889	0
132	20250414	162900	440448940	1889	1889	1889	1889	0
133	20250414	162800	440448940	1889	1889	1889	1889	0
134	20250414	162700	440448940	1889	1889	1889	1889	0
135	20250414	162600	440448940	1889	1889	1889	1889	0
136	20250414	162500	440448940	1889	1889	1889	1889	0
137	20250414	162400	440448940	1889	1889	1889	1889	0
138	20250414	162300	440448940	1889	1889	1889	1889	0
139	20250414	162200	440448940	1889	1889	1889	1889	0
140	20250414	162100	440448940	1889	1889	1889	1889	0
141	20250414	162000	440448940	1889	1889	1889	1889	0
142	20250414	161900	440448940	1889	1889	1889	1889	0
143	20250414	161800	440448940	1889	1889	1889	1889	0
144	20250414	161700	440448940	1889	1889	1889	1889	0
145	20250414	161600	440448940	1889	1889	1889	1889	0
146	20250414	161500	440448940	1889	1889	1889	1889	0
147	20250414	161400	440448940	1889	1889	1889	1889	0
148	20250414	161300	440448940	1889	1889	1889	1889	0
149	20250414	161200	440448940	1889	1889	1889	1889	0
150	20250414	161100	440448940	1889	1889	1889	1889	0
151	20250414	161000	440448940	1889	1889	1889	1889	0
152	20250414	160900	440448940	1889	1889	1889	1889	3637
153	20250414	160800	440448940	1889	1889	1889	1889	0
154	20250414	160700	440448940	1889	1889	1889	1889	0
155	20250414	160600	440448940	1889	1889	1889	1889	0
156	20250414	160500	440448940	1889	1889	1889	1889	0
157	20250414	160400	440448940	1889	1889	1889	1889	0
158	20250414	160300	440448940	1889	1889	1889	1889	0
159	20250414	160200	440448940	1889	1889	1889	1889	0
160	20250414	160100	440448940	1889	1889	1889	1889	0
161	20250414	160000	440448940	1889	1889	1889	1889	0
162	20250414	155900	440448940	1889	1889	1889	1889	0
163	20250414	155800	440448940	1889	1889	1889	1889	0
164	20250414	155700	440448940	1889	1889	1889	1889	0
165	20250414	155600	440448940	1889	1889	1889	1889	0
166	20250414	155500	440448940	1889	1889	1889	1889	0
167	20250414	155400	440448940	1889	1889	1889	1889	0
168	20250414	155300	440448940	1889	1889	1889	1889	0
169	20250414	155200	440448940	1889	1889	1889	1889	0
170	20250414	155100	440448940	1889	1889	1889	1889	0
171	20250414	155000	440448940	1889	1889	1889	1889	0
172	20250414	154900	440448940	1889	1889	1889	1889	0
173	20250414	154800	440448940	1889	1889	1889	1889	0
174	20250414	154700	440448940	1889	1889	1889	1889	0
175	20250414	154600	440448940	1889	1889	1889	1889	0
176	20250414	154500	440448940	1889	1889	1889	1889	0
177	20250414	154400	440448940	1889	1889	1889	1889	0
178	20250414	154300	440448940	1889	1889	1889	1889	0
179	20250414	154200	440448940	1889	1889	1889	1889	0
180	20250414	154100	440448940	1889	1889	1889	1889	0
181	20250414	154000	440448940	1889	1889	1889	1889	0
182	20250414	153900	440448940	1889	1889	1889	1889	3637
183	20250414	153800	440448940	1889	1889	1889	1889	0
184	20250414	153700	440448940	1889	1889	1889	1889	0
185	20250414	153600	440448940	1889	1889	1889	1889	0
186	20250414	153500	440448940	1889	1889	1889	1889	0
187	20250414	153400	440448940	1889	1889	1889	1889	0
188	20250414	153300	440448940	1889	1889	1889	1889	0
189	20250414	153200	440448940	1889	1889	1889	1889	0
190	20250414	153100	440448940	1889	1889	1889	1889	0
191	20250414	153000	440448940	1889	1889	1889	1889	3637
192	20250414	152900	433578647	1889	1889	1889	1889	0
193	20250414	152800	433578647	1889	1889	1889	1889	0
194	20250414	152700	433578647	1889	1889	1889	1889	0
195	20250414	152600	433578647	1889	1889	1889	1889	0
196	20250414	152500	433578647	1889	1889	1889	1889	0
197	20250414	152400	433578647	1889	1889	1889	1889	0
198	20250414	152300	433578647	1889	1889	1889	1889	0
199	20250414	152200	433578647	1889	1889	1889	1889	0
200	20250414	152100	433578647	1889	1889	1889	1889	0
201	20250414	152000	433578647	1889	1889	1889	1889	0
202	20250414	151900	433578647	1889	1889	1889	1889	50
203	20250414	151800	433484197	1889	1889	1889	1889	30
204	20250414	151700	433427527	1889	1889	1889	1889	0
205	20250414	151600	433427527	1889	1889	1889	1889	0
206	20250414	151500	433427527	1889	1889	1889	1889	0
207	20250414	151400	433427527	1889	1889	1889	1889	7
208	20250414	151300	433414304	1889	1889	1889	1889	5
209	20250414	151200	433404859	1889	1889	1889	1889	0
210	20250414	151100	433404859	1889	1889	1889	1889	10
211	20250414	151000	433385969	1889	1889	1889	1889	20876
212	20250414	150900	393951205	1889	1889	1889	1889	0
213	20250414	150800	393951205	1889	1889	1889	1889	0
214	20250414	150700	393951205	1889	1889	1889	1889	1776
215	20250414	150600	390596341	1888	1888	1888	1888	0
216	20250414	150500	390596341	1888	1888	1888	1888	0
217	20250414	150400	390596341	1888	1888	1888	1888	0
218	20250414	150300	390596341	1888	1888	1888	1888	1
219	20250414	150200	390594453	1888	1888	1888	1888	0
220	20250414	150100	390594453	1888	1889	1889	1888	1191
221	20250414	150000	388345654	1889	1889	1889	1889	0
222	20250414	145900	388345654	1889	1889	1889	1889	1
223	20250414	145800	388343765	1888	1888	1888	1888	0
224	20250414	145700	388343765	1888	1888	1888	1888	0
225	20250414	145600	388343765	1888	1888	1888	1888	0
226	20250414	145500	388343765	1888	1888	1888	1888	1
227	20250414	145400	388341877	1889	1889	1889	1889	0
228	20250414	145300	388341877	1889	1889	1889	1889	0
229	20250414	145200	388341877	1889	1889	1889	1889	0
230	20250414	145100	388341877	1889	1889	1889	1889	23
231	20250414	145000	388298430	1888	1888	1888	1888	0
232	20250414	144900	388298430	1888	1888	1888	1888	0
233	20250414	144800	388298430	1888	1888	1888	1888	0
234	20250414	144700	388298430	1888	1888	1888	1888	0
235	20250414	144600	388298430	1888	1888	1888	1888	0
236	20250414	144500	388298430	1888	1888	1888	1888	50
237	20250414	144400	388204030	1888	1888	1888	1888	0
238	20250414	144300	388204030	1888	1888	1888	1888	0
239	20250414	144200	388204030	1888	1888	1888	1888	0
240	20250414	144100	388204030	1888	1888	1888	1888	0
241	20250414	144000	388204030	1888	1888	1888	1888	0
242	20250414	143900	388204030	1888	1888	1888	1888	0
243	20250414	143800	388204030	1888	1888	1888	1888	0
244	20250414	143700	388204030	1888	1889	1889	1888	46
245	20250414	143600	388117142	1889	1889	1889	1889	0
246	20250414	143500	388117142	1889	1889	1889	1889	0
247	20250414	143400	388117142	1889	1889	1889	1889	23
248	20250414	143300	388073695	1889	1889	1889	1889	36375
249	20250414	143200	319361320	1889	1889	1889	1889	10
250	20250414	143100	319342430	1889	1889	1889	1889	0
251	20250414	143000	319342430	1889	1889	1889	1889	0
252	20250414	142900	319342430	1889	1889	1889	1889	1
253	20250414	142800	319340541	1888	1888	1888	1888	0
254	20250414	142700	319340541	1888	1888	1888	1888	0
255	20250414	142600	319340541	1888	1888	1888	1888	0
256	20250414	142500	319340541	1888	1888	1888	1888	0
257	20250414	142400	319340541	1888	1888	1888	1888	0
258	20250414	142300	319340541	1888	1888	1888	1888	0
259	20250414	142200	319340541	1888	1888	1888	1888	13
260	20250414	142100	319315997	1888	1888	1888	1888	12
261	20250414	142000	319293341	1888	1888	1888	1888	6
262	20250414	141900	319282013	1889	1889	1889	1889	0
263	20250414	141800	319282013	1889	1889	1889	1889	0
264	20250414	141700	319282013	1889	1889	1889	1889	26
265	20250414	141600	319232899	1889	1889	1889	1889	0
266	20250414	141500	319232899	1889	1889	1889	1889	0
267	20250414	141400	319232899	1889	1889	1889	1889	0
268	20250414	141300	319232899	1889	1889	1889	1889	0
269	20250414	141200	319232899	1889	1889	1889	1889	0
270	20250414	141100	319232899	1889	1889	1889	1889	0
271	20250414	141000	319232899	1889	1889	1889	1889	0
272	20250414	140900	319232899	1889	1889	1889	1889	0
273	20250414	140800	319232899	1889	1889	1889	1889	0
274	20250414	140700	319232899	1889	1889	1889	1889	0
275	20250414	140600	319232899	1889	1889	1889	1889	40
276	20250414	140500	319157339	1889	1889	1889	1889	0
277	20250414	140400	319157339	1889	1889	1889	1889	0
278	20250414	140300	319157339	1889	1889	1889	1889	0
279	20250414	140200	319157339	1889	1889	1889	1889	0
280	20250414	140100	319157339	1889	1889	1889	1889	0
281	20250414	140000	319157339	1889	1889	1889	1889	23
282	20250414	135900	319113892	1888	1888	1888	1888	0
283	20250414	135800	319113892	1888	1888	1888	1888	0
284	20250414	135700	319113892	1888	1888	1888	1888	0
285	20250414	135600	319113892	1888	1888	1888	1888	2664
286	20250414	135500	314084260	1888	1888	1888	1888	0
287	20250414	135400	314084260	1888	1888	1888	1888	0
288	20250414	135300	314084260	1888	1888	1888	1888	0
289	20250414	135200	314084260	1888	1888	1888	1888	0
290	20250414	135100	314084260	1888	1888	1888	1888	0
291	20250414	135000	314084260	1888	1888	1888	1888	0
292	20250414	134900	314084260	1888	1888	1888	1888	38
293	20250414	134800	314012516	1888	1888	1888	1888	0
294	20250414	134700	314012516	1888	1888	1888	1888	2652
295	20250414	134600	309005540	1889	1889	1889	1889	0
296	20250414	134500	309005540	1889	1889	1889	1889	0
297	20250414	134400	309005540	1889	1889	1889	1889	0
298	20250414	134300	309005540	1889	1889	1889	1889	23
299	20250414	134200	308962093	1889	1889	1889	1889	0
300	20250414	134100	308962093	1889	1889	1889	1889	0
301	20250414	134000	308962093	1889	1889	1889	1889	0
302	20250414	133900	308962093	1889	1889	1889	1889	1
303	20250414	133800	308960204	1888	1888	1888	1888	0
304	20250414	133700	308960204	1888	1888	1888	1888	22
305	20250414	133600	308918668	1889	1889	1889	1889	0
306	20250414	133500	308918668	1889	1889	1889	1889	0
307	20250414	133400	308918668	1889	1889	1889	1889	0
308	20250414	133300	308918668	1889	1889	1889	1889	12
309	20250414	133200	308896000	1889	1889	1889	1889	2495
310	20250414	133100	304182945	1889	1889	1889	1889	0
311	20250414	133000	304182945	1889	1889	1889	1889	0
312	20250414	132900	304182945	1889	1889	1889	1889	0
313	20250414	132800	304182945	1889	1889	1889	1889	0
314	20250414	132700	304182945	1889	1889	1889	1889	0
315	20250414	132600	304182945	1889	1889	1889	1889	23
316	20250414	132500	304139498	1889	1889	1889	1889	0
317	20250414	132400	304139498	1889	1889	1889	1889	0
318	20250414	132300	304139498	1889	1889	1889	1889	0
319	20250414	132200	304139498	1889	1889	1889	1889	0
320	20250414	132100	304139498	1889	1889	1889	1889	0
321	20250414	132000	304139498	1889	1889	1889	1889	0
322	20250414	131900	304139498	1889	1889	1889	1889	0
323	20250414	131800	304139498	1889	1889	1889	1889	0
324	20250414	131700	304139498	1889	1889	1889	1889	0
325	20250414	131600	304139498	1889	1889	1889	1889	0
326	20250414	131500	304139498	1889	1889	1889	1889	0
327	20250414	131400	304139498	1889	1889	1889	1889	0
328	20250414	131300	304139498	1889	1889	1889	1889	0
329	20250414	131200	304139498	1889	1889	1889	1889	8
330	20250414	131100	304124386	1889	1889	1889	1889	0
331	20250414	131000	304124386	1889	1889	1889	1889	0
332	20250414	130900	304124386	1889	1889	1889	1889	33
333	20250414	130800	304062049	1888	1888	1888	1888	3
334	20250414	130700	304056385	1888	1888	1888	1888	0
335	20250414	130600	304056385	1888	1888	1888	1888	0
336	20250414	130500	304056385	1888	1888	1888	1888	0
337	20250414	130400	304056385	1888	1888	1888	1888	0
338	20250414	130300	304056385	1888	1888	1888	1888	1383
339	20250414	130200	301445281	1888	1888	1888	1888	0
340	20250414	130100	301445281	1888	1888	1888	1888	72
341	20250414	130000	301309345	1889	1889	1889	1889	0
342	20250414	125900	301309345	1889	1889	1889	1889	1
343	20250414	125800	301307456	1888	1888	1888	1888	0
344	20250414	125700	301307456	1888	1888	1888	1888	0
345	20250414	125600	301307456	1888	1888	1888	1888	0
346	20250414	125500	301307456	1888	1888	1888	1888	0
347	20250414	125400	301307456	1888	1888	1888	1888	0
348	20250414	125300	301307456	1888	1888	1888	1888	2
349	20250414	125200	301303680	1889	1889	1889	1889	23
350	20250414	125100	301260233	1888	1888	1888	1888	572
351	20250414	125000	300180297	1888	1888	1888	1888	400
352	20250414	124900	299425097	1888	1888	1888	1888	0
353	20250414	124800	299425097	1888	1888	1888	1888	0
354	20250414	124700	299425097	1888	1888	1888	1888	0
355	20250414	124600	299425097	1888	1888	1888	1888	0
356	20250414	124500	299425097	1888	1888	1888	1888	0
357	20250414	124400	299425097	1888	1888	1888	1888	0
358	20250414	124300	299425097	1888	1888	1888	1888	0
359	20250414	124200	299425097	1888	1888	1888	1888	0
360	20250414	124100	299425097	1888	1889	1889	1888	172
361	20250414	124000	299100261	1888	1888	1888	1888	0
362	20250414	123900	299100261	1888	1888	1888	1888	29
363	20250414	123800	299045509	1889	1889	1889	1889	0
364	20250414	123700	299045509	1889	1889	1889	1889	0
365	20250414	123600	299045509	1889	1889	1889	1889	0
366	20250414	123500	299045509	1889	1889	1889	1889	23
367	20250414	123400	299002062	1889	1889	1889	1889	0
368	20250414	123300	299002062	1889	1888	1889	1888	139
369	20250414	123200	298739530	1888	1888	1888	1888	0
370	20250414	123100	298739530	1888	1888	1888	1888	73
371	20250414	123000	298601706	1889	1889	1889	1889	0
372	20250414	122900	298601706	1889	1889	1889	1889	0
373	20250414	122800	298601706	1889	1888	1889	1888	140
374	20250414	122700	298337286	1889	1889	1889	1889	100
375	20250414	122600	298148386	1888	1888	1888	1888	0
376	20250414	122500	298148386	1888	1888	1888	1888	1
377	20250414	122400	298146498	1889	1889	1889	1889	0
378	20250414	122300	298146498	1889	1889	1889	1889	100
379	20250414	122200	297957598	1888	1888	1888	1888	4000
380	20250414	122100	290405598	1888	1888	1888	1888	73
381	20250414	122000	290267774	1889	1889	1889	1889	0
382	20250414	121900	290267774	1889	1889	1889	1889	0
383	20250414	121800	290267774	1889	1889	1889	1889	23
384	20250414	121700	290224327	1889	1889	1889	1889	0
385	20250414	121600	290224327	1889	1889	1889	1889	0
386	20250414	121500	290224327	1889	1889	1889	1889	0
387	20250414	121400	290224327	1889	1889	1889	1889	10
388	20250414	121300	290205437	1889	1889	1889	1889	0
389	20250414	121200	290205437	1889	1889	1889	1889	0
390	20250414	121100	290205437	1889	1889	1889	1889	0
391	20250414	121000	290205437	1889	1889	1889	1889	0
392	20250414	120900	290205437	1889	1889	1889	1889	101
393	20250414	120800	290014648	1888	1888	1888	1888	200
394	20250414	120700	289637048	1888	1888	1888	1888	6
395	20250414	120600	289625720	1888	1888	1888	1888	0
396	20250414	120500	289625720	1888	1888	1888	1888	0
397	20250414	120400	289625720	1888	1888	1888	1888	20
398	20250414	120300	289587960	1889	1889	1889	1889	0
399	20250414	120200	289587960	1889	1889	1889	1889	0
400	20250414	120100	289587960	1889	1889	1889	1889	23
401	20250414	120000	289544513	1889	1889	1889	1889	0
402	20250414	115900	289544513	1889	1889	1889	1889	0
403	20250414	115800	289544513	1889	1889	1889	1889	0
404	20250414	115700	289544513	1889	1889	1889	1889	0
405	20250414	115600	289544513	1889	1889	1889	1889	0
406	20250414	115500	289544513	1889	1889	1889	1889	0
407	20250414	115400	289544513	1889	1889	1889	1889	0
408	20250414	115300	289544513	1889	1889	1889	1889	0
409	20250414	115200	289544513	1889	1889	1889	1889	0
410	20250414	115100	289544513	1889	1889	1889	1889	0
411	20250414	115000	289544513	1889	1889	1889	1889	0
412	20250414	114900	289544513	1889	1889	1889	1889	1
413	20250414	114800	289542624	1888	1888	1888	1888	0
414	20250414	114700	289542624	1888	1888	1888	1888	7778
415	20250414	114600	274857760	1889	1889	1889	1889	0
416	20250414	114500	274857760	1889	1889	1889	1889	0
417	20250414	114400	274857760	1889	1889	1889	1889	24
418	20250414	114300	274812424	1888	1888	1888	1888	0
419	20250414	114200	274812424	1888	1888	1888	1888	0
420	20250414	114100	274812424	1888	1888	1888	1888	0
421	20250414	114000	274812424	1888	1888	1888	1888	0
422	20250414	113900	274812424	1888	1888	1888	1888	970
423	20250414	113800	272981064	1888	1888	1888	1888	0
424	20250414	113700	272981064	1888	1888	1888	1888	357
425	20250414	113600	272307048	1889	1889	1889	1889	0
426	20250414	113500	272307048	1889	1889	1889	1889	0
427	20250414	113400	272307048	1889	1889	1889	1889	26
428	20250414	113300	272257934	1889	1889	1889	1889	0
429	20250414	113200	272257934	1889	1889	1889	1889	0
430	20250414	113100	272257934	1889	1889	1889	1889	0
431	20250414	113000	272257934	1889	1889	1889	1889	0
432	20250414	112900	272257934	1889	1889	1889	1889	1
433	20250414	112800	272256045	1888	1888	1888	1888	0
434	20250414	112700	272256045	1888	1889	1889	1888	124
435	20250414	112600	272021909	1889	1889	1889	1889	0
436	20250414	112500	272021909	1889	1889	1889	1889	0
437	20250414	112400	272021909	1889	1889	1889	1889	0
438	20250414	112300	272021909	1889	1889	1889	1889	0
439	20250414	112200	272021909	1889	1889	1889	1889	0
440	20250414	112100	272021909	1889	1889	1889	1889	0
441	20250414	112000	272021909	1889	1889	1889	1889	0
442	20250414	111900	272021909	1889	1889	1889	1889	6
443	20250414	111800	272010575	1889	1889	1889	1889	0
444	20250414	111700	272010575	1889	1889	1889	1889	0
445	20250414	111600	272010575	1889	1889	1889	1889	0
446	20250414	111500	272010575	1889	1889	1889	1889	0
447	20250414	111400	272010575	1889	1889	1889	1889	0
448	20250414	111300	272010575	1889	1889	1889	1889	0
449	20250414	111200	272010575	1889	1889	1889	1889	0
450	20250414	111100	272010575	1889	1889	1889	1889	0
451	20250414	111000	272010575	1889	1889	1889	1889	24
452	20250414	110900	271965239	1889	1889	1889	1889	0
453	20250414	110800	271965239	1889	1889	1889	1889	0
454	20250414	110700	271965239	1889	1889	1889	1889	0
455	20250414	110600	271965239	1889	1889	1889	1889	0
456	20250414	110500	271965239	1889	1889	1889	1889	0
457	20250414	110400	271965239	1889	1889	1889	1889	0
458	20250414	110300	271965239	1889	1888	1889	1888	52
459	20250414	110200	271867037	1889	1889	1889	1889	119
460	20250414	110100	271642246	1889	1889	1889	1889	0
461	20250414	110000	271642246	1889	1889	1889	1889	0
462	20250414	105900	271642246	1889	1889	1889	1889	0
463	20250414	105800	271642246	1889	1889	1889	1889	0
464	20250414	105700	271642246	1889	1889	1889	1888	201
465	20250414	105600	271262558	1888	1888	1888	1888	300
466	20250414	105500	270696158	1889	1889	1889	1889	153
467	20250414	105400	270407141	1889	1889	1889	1889	0
468	20250414	105300	270407141	1889	1889	1889	1889	24
469	20250414	105200	270361805	1889	1889	1889	1889	0
470	20250414	105100	270361805	1889	1889	1889	1889	0
471	20250414	105000	270361805	1889	1889	1889	1889	100
472	20250414	104900	270172905	1888	1888	1888	1888	0
473	20250414	104800	270172905	1888	1888	1888	1888	10
474	20250414	104700	270154025	1888	1888	1888	1888	50
475	20250414	104600	270059625	1888	1888	1888	1888	16
476	20250414	104500	270029417	1889	1889	1889	1889	0
477	20250414	104400	270029417	1889	1889	1889	1889	0
478	20250414	104300	270029417	1889	1889	1889	1889	100
479	20250414	104200	269840517	1888	1888	1888	1888	10
480	20250414	104100	269821637	1889	1889	1889	1889	0
481	20250414	104000	269821637	1889	1889	1889	1889	0
482	20250414	103900	269821637	1889	1888	1889	1888	210
483	20250414	103800	269425057	1889	1889	1889	1889	0
484	20250414	103700	269425057	1889	1888	1889	1888	139
485	20250414	103600	269162525	1889	1889	1889	1888	125
486	20250414	103500	268926401	1888	1888	1888	1888	0
487	20250414	103400	268926401	1888	1889	1889	1888	144
488	20250414	103300	268654386	1889	1889	1889	1889	0
489	20250414	103200	268654386	1889	1889	1889	1889	0
490	20250414	103100	268654386	1889	1889	1889	1889	0
491	20250414	103000	268654386	1889	1889	1889	1889	0
492	20250414	102900	268654386	1889	1889	1889	1889	0
493	20250414	102800	268654386	1889	1889	1889	1889	0
494	20250414	102700	268654386	1889	1889	1889	1889	0
495	20250414	102600	268654386	1889	1889	1889	1889	0
496	20250414	102500	268654386	1889	1889	1889	1889	228
497	20250414	102400	268223694	1889	1889	1889	1889	100
498	20250414	102300	268034794	1889	1889	1889	1889	0
499	20250414	102200	268034794	1889	1889	1889	1889	0
500	20250414	102100	268034794	1889	1889	1889	1889	0
501	20250414	102000	268034794	1889	1889	1889	1889	100
502	20250414	101900	267845894	1889	1889	1889	1889	26
503	20250414	101800	267796780	1889	1889	1889	1889	0
504	20250414	101700	267796780	1889	1889	1889	1889	228
505	20250414	101600	267366088	1888	1888	1888	1888	1
506	20250414	101500	267364200	1889	1889	1889	1889	0
507	20250414	101400	267364200	1889	1889	1889	1889	0
508	20250414	101300	267364200	1889	1889	1889	1889	100
509	20250414	101200	267175300	1888	1888	1888	1888	0
510	20250414	101100	267175300	1888	1888	1888	1888	0
511	20250414	101000	267175300	1888	1888	1888	1888	4
512	20250414	100900	267167748	1889	1889	1889	1889	228
513	20250414	100800	266737056	1889	1889	1889	1889	0
514	20250414	100700	266737056	1889	1889	1889	1889	100
515	20250414	100600	266548156	1888	1888	1888	1888	1
516	20250414	100500	266546268	1889	1889	1889	1889	0
517	20250414	100400	266546268	1889	1889	1889	1889	155
518	20250414	100300	266253473	1889	1889	1889	1889	0
519	20250414	100200	266253473	1889	1889	1889	1889	24
520	20250414	100100	266208137	1889	1888	1889	1888	18078
521	20250414	100000	232076645	1888	1888	1888	1888	7550
522	20250414	095900	217822245	1889	1889	1889	1889	0
523	20250414	095800	217822245	1889	1889	1889	1889	0
524	20250414	095700	217822245	1889	1889	1889	1889	1300
525	20250414	095600	215366545	1889	1889	1889	1889	100
526	20250414	095500	215177645	1888	1888	1888	1888	0
527	20250414	095400	215177645	1888	1888	1888	1888	1477
528	20250414	095300	212389069	1888	1889	1889	1888	25877
529	20250414	095200	163509194	1888	1888	1888	1888	3223
530	20250414	095100	157424170	1889	1888	1889	1888	200
531	20250414	095000	157046470	1889	1888	1889	1888	120
532	20250414	094900	156819810	1889	1888	1889	1888	106
533	20250414	094800	156619681	1888	1888	1888	1888	20
534	20250414	094700	156581921	1889	1889	1889	1889	0
535	20250414	094600	156581921	1889	1889	1889	1889	0
536	20250414	094500	156581921	1889	1889	1889	1889	24
537	20250414	094400	156536585	1889	1889	1889	1889	0
538	20250414	094300	156536585	1889	1889	1889	1889	0
539	20250414	094200	156536585	1889	1889	1889	1889	0
540	20250414	094100	156536585	1889	1889	1889	1889	0
541	20250414	094000	156536585	1889	1888	1889	1888	596
542	20250414	093900	155411021	1889	1889	1889	1889	101
543	20250414	093800	155220232	1888	1888	1888	1888	102
544	20250414	093700	155027656	1888	1888	1888	1888	0
545	20250414	093600	155027656	1888	1888	1888	1888	0
546	20250414	093500	155027656	1888	1888	1888	1888	54487
547	20250414	093400	52156200	1887	1887	1887	1887	0
548	20250414	093300	52156200	1887	1887	1887	1887	0
549	20250414	093200	52156200	1887	1887	1887	1887	1
550	20250414	093100	52154313	1888	1888	1888	1888	0
551	20250414	093000	52154313	1888	1888	1888	1888	0
552	20250414	092900	52154313	1888	1888	1888	1888	0
553	20250414	092800	52154313	1888	1888	1888	1888	24
554	20250414	092700	52109001	1888	1888	1888	1888	0
555	20250414	092600	52109001	1888	1888	1888	1888	132
556	20250414	092500	51859785	1888	1888	1888	1888	0
557	20250414	092400	51859785	1888	1888	1888	1888	0
558	20250414	092300	51859785	1888	1888	1888	1888	1
559	20250414	092200	51857897	1887	1887	1887	1887	0
560	20250414	092100	51857897	1887	1887	1887	1887	0
561	20250414	092000	51857897	1887	1887	1887	1887	17
562	20250414	091900	51825818	1888	1888	1888	1888	0
563	20250414	091800	51825818	1888	1888	1888	1888	0
564	20250414	091700	51825818	1888	1888	1888	1888	1108
565	20250414	091600	49733914	1888	1888	1888	1888	134
566	20250414	091500	49480922	1888	1888	1888	1888	8
567	20250414	091400	49465818	1887	1887	1887	1887	0
568	20250414	091300	49465818	1887	1887	1887	1887	1500
569	20250414	091200	46635318	1887	1887	1887	1887	0
570	20250414	091100	46635318	1887	1887	1887	1887	0
571	20250414	091000	46635318	1887	1887	1887	1887	5000
572	20250414	090900	37200318	1887	1887	1887	1887	300
573	20250414	090800	36634218	1887	1887	1887	1887	8560
574	20250414	090700	20481498	1887	1887	1887	1887	10495
575	20250414	090600	677433	1887	1887	1887	1887	0
576	20250414	090500	677433	1887	1887	1887	1887	1
577	20250414	090400	675546	1887	1887	1887	1887	0
578	20250414	090300	675546	1887	1887	1887	1887	0
579	20250414	090200	675546	1887	1887	1887	1887	4
580	20250414	090100	667998	1887	1887	1887	1887	263
581	20250414	090000	171717	1887	1887	1887	1887	91