KissMeData/038540/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	190600	114182962	1920	1920	1920	1920	490
3	20250415	190500	114182962	1920	1920	1920	1920	0
4	20250415	190400	114182962	1920	1920	1920	1920	0
5	20250415	190300	114182962	1920	1920	1920	1920	0
6	20250415	190200	114182962	1920	1920	1920	1920	0
7	20250415	190100	114182962	1920	1920	1920	1920	0
8	20250415	190000	114182962	1920	1920	1920	1920	0
9	20250415	185900	114182962	1920	1920	1920	1920	0
10	20250415	185800	114182962	1920	1920	1920	1920	0
11	20250415	185700	114182962	1920	1920	1920	1920	0
12	20250415	185600	114182962	1920	1920	1920	1920	0
13	20250415	185500	114182962	1920	1920	1920	1920	0
14	20250415	185400	114182962	1920	1920	1920	1920	0
15	20250415	185300	114182962	1920	1920	1920	1920	0
16	20250415	185200	114182962	1920	1920	1920	1920	0
17	20250415	185100	114182962	1920	1920	1920	1920	0
18	20250415	185000	114182962	1920	1920	1920	1920	0
19	20250415	184900	114182962	1920	1920	1920	1920	0
20	20250415	184800	114182962	1920	1920	1920	1920	0
21	20250415	184700	114182962	1920	1920	1920	1920	0
22	20250415	184600	114182962	1920	1920	1920	1920	0
23	20250415	184500	114182962	1920	1920	1920	1920	0
24	20250415	184400	114182962	1920	1920	1920	1920	0
25	20250415	184300	114182962	1920	1920	1920	1920	0
26	20250415	184200	114182962	1920	1920	1920	1920	0
27	20250415	184100	114182962	1920	1920	1920	1920	0
28	20250415	184000	114182962	1920	1920	1920	1920	0
29	20250415	183900	114182962	1920	1920	1920	1920	0
30	20250415	183800	114182962	1920	1920	1920	1920	0
31	20250415	183700	114182962	1920	1920	1920	1920	0
32	20250415	183600	114182962	1920	1920	1920	1920	490
33	20250415	183500	114182962	1920	1920	1920	1920	0
34	20250415	183400	114182962	1920	1920	1920	1920	0
35	20250415	183300	114182962	1920	1920	1920	1920	0
36	20250415	183200	114182962	1920	1920	1920	1920	0
37	20250415	183100	114182962	1920	1920	1920	1920	0
38	20250415	183000	114182962	1920	1920	1920	1920	0
39	20250415	182900	114182962	1920	1920	1920	1920	0
40	20250415	182800	114182962	1920	1920	1920	1920	0
41	20250415	182700	114182962	1920	1920	1920	1920	0
42	20250415	182600	114182962	1920	1920	1920	1920	0
43	20250415	182500	114182962	1920	1920	1920	1920	0
44	20250415	182400	114182962	1920	1920	1920	1920	0
45	20250415	182300	114182962	1920	1920	1920	1920	0
46	20250415	182200	114182962	1920	1920	1920	1920	0
47	20250415	182100	114182962	1920	1920	1920	1920	0
48	20250415	182000	114182962	1920	1920	1920	1920	0
49	20250415	181900	114182962	1920	1920	1920	1920	0
50	20250415	181800	114182962	1920	1920	1920	1920	0
51	20250415	181700	114182962	1920	1920	1920	1920	0
52	20250415	181600	114182962	1920	1920	1920	1920	0
53	20250415	181500	114182962	1920	1920	1920	1920	0
54	20250415	181400	114182962	1920	1920	1920	1920	0
55	20250415	181300	114182962	1920	1920	1920	1920	0
56	20250415	181200	114182962	1920	1920	1920	1920	0
57	20250415	181100	114182962	1920	1920	1920	1920	0
58	20250415	181000	114182962	1920	1920	1920	1920	0
59	20250415	180900	114182962	1920	1920	1920	1920	0
60	20250415	180800	114182962	1920	1920	1920	1920	0
61	20250415	180700	114182962	1920	1920	1920	1920	0
62	20250415	180600	114182962	1920	1920	1920	1920	490
63	20250415	180500	114182962	1920	1920	1920	1920	0
64	20250415	180400	114182962	1920	1920	1920	1920	0
65	20250415	180300	114182962	1920	1920	1920	1920	0
66	20250415	180200	114182962	1920	1920	1920	1920	0
67	20250415	180100	114182962	1920	1920	1920	1920	0
68	20250415	180000	114182962	1920	1920	1920	1920	0
69	20250415	175900	114182962	1920	1920	1920	1920	0
70	20250415	175800	114182962	1920	1920	1920	1920	0
71	20250415	175700	114182962	1920	1920	1920	1920	0
72	20250415	175600	114182962	1920	1920	1920	1920	0
73	20250415	175500	114182962	1920	1920	1920	1920	0
74	20250415	175400	114182962	1920	1920	1920	1920	0
75	20250415	175300	114182962	1920	1920	1920	1920	0
76	20250415	175200	114182962	1920	1920	1920	1920	0
77	20250415	175100	114182962	1920	1920	1920	1920	0
78	20250415	175000	114182962	1920	1920	1920	1920	0
79	20250415	174900	114182962	1920	1920	1920	1920	0
80	20250415	174800	114182962	1920	1920	1920	1920	0
81	20250415	174700	114182962	1920	1920	1920	1920	0
82	20250415	174600	114182962	1920	1920	1920	1920	0
83	20250415	174500	114182962	1920	1920	1920	1920	0
84	20250415	174400	114182962	1920	1920	1920	1920	0
85	20250415	174300	114182962	1920	1920	1920	1920	0
86	20250415	174200	114182962	1920	1920	1920	1920	0
87	20250415	174100	114182962	1920	1920	1920	1920	0
88	20250415	174000	114182962	1920	1920	1920	1920	0
89	20250415	173900	114182962	1920	1920	1920	1920	0
90	20250415	173800	114182962	1920	1920	1920	1920	0
91	20250415	173700	114182962	1920	1920	1920	1920	0
92	20250415	173600	114182962	1920	1920	1920	1920	490
93	20250415	173500	114182962	1920	1920	1920	1920	0
94	20250415	173400	114182962	1920	1920	1920	1920	0
95	20250415	173300	114182962	1920	1920	1920	1920	0
96	20250415	173200	114182962	1920	1920	1920	1920	0
97	20250415	173100	114182962	1920	1920	1920	1920	0
98	20250415	173000	114182962	1920	1920	1920	1920	0
99	20250415	172900	114182962	1920	1920	1920	1920	0
100	20250415	172800	114182962	1920	1920	1920	1920	0
101	20250415	172700	114182962	1920	1920	1920	1920	0
102	20250415	172600	114182962	1920	1920	1920	1920	0
103	20250415	172500	114182962	1920	1920	1920	1920	0
104	20250415	172400	114182962	1920	1920	1920	1920	0
105	20250415	172300	114182962	1920	1920	1920	1920	0
106	20250415	172200	114182962	1920	1920	1920	1920	0
107	20250415	172100	114182962	1920	1920	1920	1920	0
108	20250415	172000	114182962	1920	1920	1920	1920	0
109	20250415	171900	114182962	1920	1920	1920	1920	0
110	20250415	171800	114182962	1920	1920	1920	1920	0
111	20250415	171700	114182962	1920	1920	1920	1920	0
112	20250415	171600	114182962	1920	1920	1920	1920	0
113	20250415	171500	114182962	1920	1920	1920	1920	0
114	20250415	171400	114182962	1920	1920	1920	1920	0
115	20250415	171300	114182962	1920	1920	1920	1920	0
116	20250415	171200	114182962	1920	1920	1920	1920	0
117	20250415	171100	114182962	1920	1920	1920	1920	0
118	20250415	171000	114182962	1920	1920	1920	1920	0
119	20250415	170900	114182962	1920	1920	1920	1920	0
120	20250415	170800	114182962	1920	1920	1920	1920	0
121	20250415	170700	114182962	1920	1920	1920	1920	0
122	20250415	170600	114182962	1920	1920	1920	1920	490
123	20250415	170500	114182962	1920	1920	1920	1920	0
124	20250415	170400	114182962	1920	1920	1920	1920	0
125	20250415	170300	114182962	1920	1920	1920	1920	0
126	20250415	170200	114182962	1920	1920	1920	1920	0
127	20250415	170100	114182962	1920	1920	1920	1920	0
128	20250415	170000	114182962	1920	1920	1920	1920	0
129	20250415	165900	114182962	1920	1920	1920	1920	0
130	20250415	165800	114182962	1920	1920	1920	1920	0
131	20250415	165700	114182962	1920	1920	1920	1920	0
132	20250415	165600	114182962	1920	1920	1920	1920	0
133	20250415	165500	114182962	1920	1920	1920	1920	0
134	20250415	165400	114182962	1920	1920	1920	1920	0
135	20250415	165300	114182962	1920	1920	1920	1920	0
136	20250415	165200	114182962	1920	1920	1920	1920	0
137	20250415	165100	114182962	1920	1920	1920	1920	0
138	20250415	165000	114182962	1920	1920	1920	1920	0
139	20250415	164900	114182962	1920	1920	1920	1920	0
140	20250415	164800	114182962	1920	1920	1920	1920	0
141	20250415	164700	114182962	1920	1920	1920	1920	0
142	20250415	164600	114182962	1920	1920	1920	1920	0
143	20250415	164500	114182962	1920	1920	1920	1920	0
144	20250415	164400	114182962	1920	1920	1920	1920	0
145	20250415	164300	114182962	1920	1920	1920	1920	0
146	20250415	164200	114182962	1920	1920	1920	1920	0
147	20250415	164100	114182962	1920	1920	1920	1920	0
148	20250415	164000	114182962	1920	1920	1920	1920	0
149	20250415	163900	114182962	1920	1920	1920	1920	0
150	20250415	163800	114182962	1920	1920	1920	1920	0
151	20250415	163700	114182962	1920	1920	1920	1920	0
152	20250415	163600	114182962	1920	1920	1920	1920	490
153	20250415	163500	114182962	1920	1920	1920	1920	0
154	20250415	163400	114182962	1920	1920	1920	1920	0
155	20250415	163300	114182962	1920	1920	1920	1920	0
156	20250415	163200	114182962	1920	1920	1920	1920	0
157	20250415	163100	114182962	1920	1920	1920	1920	0
158	20250415	163000	114182962	1920	1920	1920	1920	0
159	20250415	162900	114182962	1920	1920	1920	1920	0
160	20250415	162800	114182962	1920	1920	1920	1920	0
161	20250415	162700	114182962	1920	1920	1920	1920	0
162	20250415	162600	114182962	1920	1920	1920	1920	0
163	20250415	162500	114182962	1920	1920	1920	1920	0
164	20250415	162400	114182962	1920	1920	1920	1920	0
165	20250415	162300	114182962	1920	1920	1920	1920	0
166	20250415	162200	114182962	1920	1920	1920	1920	0
167	20250415	162100	114182962	1920	1920	1920	1920	0
168	20250415	162000	114182962	1920	1920	1920	1920	0
169	20250415	161900	114182962	1920	1920	1920	1920	0
170	20250415	161800	114182962	1920	1920	1920	1920	0
171	20250415	161700	114182962	1920	1920	1920	1920	0
172	20250415	161600	114182962	1920	1920	1920	1920	0
173	20250415	161500	114182962	1920	1920	1920	1920	0
174	20250415	161400	114182962	1920	1920	1920	1920	0
175	20250415	161300	114182962	1920	1920	1920	1920	0
176	20250415	161200	114182962	1920	1920	1920	1920	0
177	20250415	161100	114182962	1920	1920	1920	1920	0
178	20250415	161000	114182962	1920	1920	1920	1920	0
179	20250415	160900	114182962	1920	1920	1920	1920	0
180	20250415	160800	114182962	1920	1920	1920	1920	0
181	20250415	160700	114182962	1920	1920	1920	1920	0
182	20250415	160600	114182962	1920	1920	1920	1920	490
183	20250415	160500	114182962	1920	1920	1920	1920	0
184	20250415	160400	114182962	1920	1920	1920	1920	0
185	20250415	160300	114182962	1920	1920	1920	1920	0
186	20250415	160200	114182962	1920	1920	1920	1920	0
187	20250415	160100	114182962	1920	1920	1920	1920	0
188	20250415	160000	114182962	1920	1920	1920	1920	0
189	20250415	155900	114182962	1920	1920	1920	1920	0
190	20250415	155800	114182962	1920	1920	1920	1920	0
191	20250415	155700	114182962	1920	1920	1920	1920	0
192	20250415	155600	114182962	1920	1920	1920	1920	0
193	20250415	155500	114182962	1920	1920	1920	1920	0
194	20250415	155400	114182962	1920	1920	1920	1920	0
195	20250415	155300	114182962	1920	1920	1920	1920	0
196	20250415	155200	114182962	1920	1920	1920	1920	0
197	20250415	155100	114182962	1920	1920	1920	1920	0
198	20250415	155000	114182962	1920	1920	1920	1920	0
199	20250415	154900	114182962	1920	1920	1920	1920	0
200	20250415	154800	114182962	1920	1920	1920	1920	0
201	20250415	154700	114182962	1920	1920	1920	1920	0
202	20250415	154600	114182962	1920	1920	1920	1920	0
203	20250415	154500	114182962	1920	1920	1920	1920	0
204	20250415	154400	114182962	1920	1920	1920	1920	0
205	20250415	154300	114182962	1920	1920	1920	1920	0
206	20250415	154200	114182962	1920	1920	1920	1920	0
207	20250415	154100	114182962	1920	1920	1920	1920	0
208	20250415	154000	114182962	1920	1920	1920	1920	0
209	20250415	153900	114182962	1920	1920	1920	1920	0
210	20250415	153800	114182962	1920	1920	1920	1920	0
211	20250415	153700	114182962	1920	1920	1920	1920	0
212	20250415	153600	114182962	1920	1920	1920	1920	490
213	20250415	153500	114182962	1920	1920	1920	1920	0
214	20250415	153400	114182962	1920	1920	1920	1920	0
215	20250415	153300	114182962	1920	1920	1920	1920	0
216	20250415	153200	114182962	1920	1920	1920	1920	0
217	20250415	153100	114182962	1920	1920	1920	1920	0
218	20250415	153000	114182962	1920	1920	1920	1920	490
219	20250415	152900	113242162	1932	1932	1932	1932	0
220	20250415	152800	113242162	1932	1932	1932	1932	0
221	20250415	152700	113242162	1932	1932	1932	1932	0
222	20250415	152600	113242162	1932	1932	1932	1932	0
223	20250415	152500	113242162	1932	1932	1932	1932	0
224	20250415	152400	113242162	1932	1932	1932	1932	0
225	20250415	152300	113242162	1932	1932	1932	1932	0
226	20250415	152200	113242162	1932	1932	1932	1932	0
227	20250415	152100	113242162	1932	1932	1932	1932	0
228	20250415	152000	113242162	1932	1932	1932	1932	0
229	20250415	151900	113242162	1932	1925	1932	1925	118
230	20250415	151800	113014193	1920	1920	1920	1920	100
231	20250415	151700	112822193	1924	1928	1928	1924	930
232	20250415	151600	111030243	1932	1932	1932	1932	0
233	20250415	151500	111030243	1932	1932	1932	1932	0
234	20250415	151400	111030243	1932	1932	1932	1932	0
235	20250415	151300	111030243	1932	1932	1932	1932	0
236	20250415	151200	111030243	1932	1932	1932	1932	0
237	20250415	151100	111030243	1932	1932	1932	1932	0
238	20250415	151000	111030243	1932	1926	1932	1926	2714
239	20250415	150900	105796317	1932	1932	1932	1932	0
240	20250415	150800	105796317	1932	1929	1932	1929	2083
241	20250415	150700	101773448	1928	1928	1928	1928	0
242	20250415	150600	101773448	1928	1928	1928	1928	0
243	20250415	150500	101773448	1928	1928	1928	1928	0
244	20250415	150400	101773448	1928	1929	1929	1928	1693
245	20250415	150300	98509299	1929	1929	1929	1929	0
246	20250415	150200	98509299	1929	1929	1929	1929	0
247	20250415	150100	98509299	1929	1929	1929	1929	0
248	20250415	150000	98509299	1929	1929	1929	1929	0
249	20250415	145900	98509299	1929	1929	1929	1929	0
250	20250415	145800	98509299	1929	1929	1929	1929	0
251	20250415	145700	98509299	1929	1929	1929	1929	100
252	20250415	145600	98316399	1928	1928	1928	1928	0
253	20250415	145500	98316399	1928	1926	1928	1926	683
254	20250415	145400	97000420	1926	1926	1926	1926	800
255	20250415	145300	95459620	1925	1925	1925	1925	508
256	20250415	145200	94481720	1925	1925	1925	1925	50
257	20250415	145100	94385470	1926	1926	1926	1926	0
258	20250415	145000	94385470	1926	1926	1926	1926	0
259	20250415	144900	94385470	1926	1926	1926	1926	0
260	20250415	144800	94385470	1926	1926	1926	1926	0
261	20250415	144700	94385470	1926	1924	1926	1924	1645
262	20250415	144600	91220424	1922	1922	1922	1922	0
263	20250415	144500	91220424	1922	1922	1922	1922	0
264	20250415	144400	91220424	1922	1922	1922	1922	0
265	20250415	144300	91220424	1922	1924	1925	1922	84
266	20250415	144200	91058887	1925	1925	1925	1925	0
267	20250415	144100	91058887	1925	1925	1925	1925	0
268	20250415	144000	91058887	1925	1917	1925	1917	31
269	20250415	143900	90999292	1917	1917	1917	1917	0
270	20250415	143800	90999292	1917	1917	1917	1917	0
271	20250415	143700	90999292	1917	1919	1919	1917	2200
272	20250415	143600	86781250	1919	1919	1919	1919	0
273	20250415	143500	86781250	1919	1919	1919	1919	0
274	20250415	143400	86781250	1919	1925	1925	1919	556
275	20250415	143300	85714280	1925	1925	1925	1925	0
276	20250415	143200	85714280	1925	1925	1925	1925	0
277	20250415	143100	85714280	1925	1925	1925	1925	0
278	20250415	143000	85714280	1925	1925	1925	1925	0
279	20250415	142900	85714280	1925	1925	1925	1925	0
280	20250415	142800	85714280	1925	1925	1925	1925	0
281	20250415	142700	85714280	1925	1925	1925	1925	0
282	20250415	142600	85714280	1925	1925	1925	1925	0
283	20250415	142500	85714280	1925	1925	1925	1925	2
284	20250415	142400	85710430	1925	1925	1925	1925	0
285	20250415	142300	85710430	1925	1925	1925	1925	0
286	20250415	142200	85710430	1925	1925	1925	1925	0
287	20250415	142100	85710430	1925	1925	1925	1925	0
288	20250415	142000	85710430	1925	1925	1925	1925	0
289	20250415	141900	85710430	1925	1925	1925	1925	0
290	20250415	141800	85710430	1925	1925	1925	1925	0
291	20250415	141700	85710430	1925	1925	1925	1925	0
292	20250415	141600	85710430	1925	1925	1925	1925	273
293	20250415	141500	85184905	1925	1925	1925	1925	1
294	20250415	141400	85182980	1925	1925	1925	1925	0
295	20250415	141300	85182980	1925	1925	1925	1925	41
296	20250415	141200	85104055	1919	1919	1919	1919	50
297	20250415	141100	85008105	1925	1925	1925	1925	1
298	20250415	141000	85006180	1927	1927	1927	1927	0
299	20250415	140900	85006180	1927	1927	1927	1927	0
300	20250415	140800	85006180	1927	1927	1927	1927	0
301	20250415	140700	85006180	1927	1927	1927	1927	0
302	20250415	140600	85006180	1927	1927	1927	1927	0
303	20250415	140500	85006180	1927	1927	1927	1927	6
304	20250415	140400	84994618	1927	1927	1927	1927	0
305	20250415	140300	84994618	1927	1927	1927	1927	0
306	20250415	140200	84994618	1927	1927	1927	1927	0
307	20250415	140100	84994618	1927	1927	1927	1927	4
308	20250415	140000	84986910	1918	1918	1918	1918	0
309	20250415	135900	84986910	1918	1918	1918	1918	0
310	20250415	135800	84986910	1918	1918	1918	1918	0
311	20250415	135700	84986910	1918	1918	1918	1918	0
312	20250415	135600	84986910	1918	1918	1918	1918	0
313	20250415	135500	84986910	1918	1918	1918	1918	0
314	20250415	135400	84986910	1918	1918	1918	1918	0
315	20250415	135300	84986910	1918	1918	1918	1918	0
316	20250415	135200	84986910	1918	1918	1918	1918	0
317	20250415	135100	84986910	1918	1918	1918	1918	190
318	20250415	135000	84622490	1928	1928	1928	1928	0
319	20250415	134900	84622490	1928	1928	1928	1928	0
320	20250415	134800	84622490	1928	1928	1928	1928	0
321	20250415	134700	84622490	1928	1928	1928	1928	0
322	20250415	134600	84622490	1928	1920	1928	1917	3038
323	20250415	134500	78797155	1928	1928	1928	1928	1
324	20250415	134400	78795227	1928	1917	1928	1917	3639
325	20250415	134300	71818679	1924	1925	1925	1924	16
326	20250415	134200	71787894	1926	1926	1926	1926	0
327	20250415	134100	71787894	1926	1926	1926	1926	0
328	20250415	134000	71787894	1926	1919	1927	1915	6696
329	20250415	133900	58962486	1919	1919	1919	1919	0
330	20250415	133800	58962486	1919	1919	1919	1919	0
331	20250415	133700	58962486	1919	1919	1919	1919	0
332	20250415	133600	58962486	1919	1919	1919	1919	100
333	20250415	133500	58770586	1919	1920	1920	1919	490
334	20250415	133400	57830146	1921	1921	1921	1921	0
335	20250415	133300	57830146	1921	1921	1921	1921	0
336	20250415	133200	57830146	1921	1921	1921	1921	0
337	20250415	133100	57830146	1921	1921	1921	1921	0
338	20250415	133000	57830146	1921	1921	1921	1921	0
339	20250415	132900	57830146	1921	1921	1921	1921	0
340	20250415	132800	57830146	1921	1921	1921	1921	0
341	20250415	132700	57830146	1921	1921	1921	1921	0
342	20250415	132600	57830146	1921	1921	1921	1921	100
343	20250415	132500	57638046	1930	1930	1930	1930	0
344	20250415	132400	57638046	1930	1930	1930	1930	0
345	20250415	132300	57638046	1930	1930	1930	1930	0
346	20250415	132200	57638046	1930	1930	1930	1930	0
347	20250415	132100	57638046	1930	1930	1930	1930	0
348	20250415	132000	57638046	1930	1930	1930	1930	0
349	20250415	131900	57638046	1930	1930	1930	1930	0
350	20250415	131800	57638046	1930	1930	1930	1930	0
351	20250415	131700	57638046	1930	1930	1930	1930	0
352	20250415	131600	57638046	1930	1930	1930	1930	57
353	20250415	131500	57528036	1931	1931	1931	1931	0
354	20250415	131400	57528036	1931	1931	1931	1931	0
355	20250415	131300	57528036	1931	1931	1931	1931	7
356	20250415	131200	57514519	1931	1931	1931	1931	0
357	20250415	131100	57514519	1931	1931	1931	1931	4
358	20250415	131000	57506795	1922	1922	1922	1922	0
359	20250415	130900	57506795	1922	1922	1922	1922	0
360	20250415	130800	57506795	1922	1922	1922	1922	0
361	20250415	130700	57506795	1922	1922	1922	1922	0
362	20250415	130600	57506795	1922	1922	1922	1922	0
363	20250415	130500	57506795	1922	1922	1922	1922	0
364	20250415	130400	57506795	1922	1922	1922	1922	0
365	20250415	130300	57506795	1922	1922	1922	1922	0
366	20250415	130200	57506795	1922	1922	1922	1922	0
367	20250415	130100	57506795	1922	1922	1922	1922	896
368	20250415	130000	55784683	1922	1922	1922	1922	100
369	20250415	125900	55592483	1932	1932	1932	1932	0
370	20250415	125800	55592483	1932	1932	1932	1932	0
371	20250415	125700	55592483	1932	1932	1932	1932	0
372	20250415	125600	55592483	1932	1932	1932	1932	0
373	20250415	125500	55592483	1932	1932	1932	1932	0
374	20250415	125400	55592483	1932	1932	1932	1932	0
375	20250415	125300	55592483	1932	1932	1932	1932	0
376	20250415	125200	55592483	1932	1932	1932	1932	0
377	20250415	125100	55592483	1932	1932	1932	1932	16
378	20250415	125000	55561571	1923	1923	1923	1923	0
379	20250415	124900	55561571	1923	1923	1923	1923	0
380	20250415	124800	55561571	1923	1923	1923	1923	0
381	20250415	124700	55561571	1923	1923	1923	1923	164
382	20250415	124600	55246199	1923	1923	1923	1923	11
383	20250415	124500	55225046	1932	1932	1932	1932	1
384	20250415	124400	55223114	1932	1932	1932	1932	0
385	20250415	124300	55223114	1932	1932	1932	1932	1
386	20250415	124200	55221182	1932	1932	1932	1932	0
387	20250415	124100	55221182	1932	1932	1932	1932	0
388	20250415	124000	55221182	1932	1932	1932	1932	1232
389	20250415	123900	52840958	1932	1932	1932	1932	1048
390	20250415	123800	50816222	1934	1934	1934	1934	0
391	20250415	123700	50816222	1934	1934	1934	1934	0
392	20250415	123600	50816222	1934	1934	1934	1934	0
393	20250415	123500	50816222	1934	1934	1934	1934	0
394	20250415	123400	50816222	1934	1934	1934	1934	0
395	20250415	123300	50816222	1934	1934	1934	1934	0
396	20250415	123200	50816222	1934	1934	1934	1934	0
397	20250415	123100	50816222	1934	1928	1934	1928	1656
398	20250415	123000	47620879	1928	1928	1928	1928	0
399	20250415	122900	47620879	1928	1928	1928	1928	2
400	20250415	122800	47617023	1928	1928	1928	1928	0
401	20250415	122700	47617023	1928	1928	1928	1928	4
402	20250415	122600	47609311	1915	1916	1916	1915	300
403	20250415	122500	47034565	1928	1928	1928	1928	18
404	20250415	122400	46999861	1916	1916	1916	1916	0
405	20250415	122300	46999861	1916	1916	1916	1916	0
406	20250415	122200	46999861	1916	1916	1916	1916	0
407	20250415	122100	46999861	1916	1916	1916	1916	0
408	20250415	122000	46999861	1916	1916	1916	1916	0
409	20250415	121900	46999861	1916	1916	1916	1916	0
410	20250415	121800	46999861	1916	1916	1916	1916	0
411	20250415	121700	46999861	1916	1916	1916	1916	0
412	20250415	121600	46999861	1916	1916	1916	1916	0
413	20250415	121500	46999861	1916	1929	1929	1916	2
414	20250415	121400	46996016	1927	1925	1927	1925	924
415	20250415	121300	45216141	1925	1925	1925	1925	0
416	20250415	121200	45216141	1925	1925	1925	1925	0
417	20250415	121100	45216141	1925	1925	1925	1925	0
418	20250415	121000	45216141	1925	1925	1925	1925	0
419	20250415	120900	45216141	1925	1925	1925	1925	1
420	20250415	120800	45214216	1925	1925	1925	1925	0
421	20250415	120700	45214216	1925	1925	1925	1925	0
422	20250415	120600	45214216	1925	1925	1925	1925	0
423	20250415	120500	45214216	1925	1925	1925	1925	0
424	20250415	120400	45214216	1925	1925	1925	1925	0
425	20250415	120300	45214216	1925	1925	1925	1925	0
426	20250415	120200	45214216	1925	1925	1925	1925	1
427	20250415	120100	45212291	1925	1925	1925	1925	0
428	20250415	120000	45212291	1925	1925	1925	1925	0
429	20250415	115900	45212291	1925	1925	1925	1925	180
430	20250415	115800	44865791	1925	1926	1926	1925	927
431	20250415	115700	43080482	1926	1926	1926	1926	0
432	20250415	115600	43080482	1926	1925	1926	1925	742
433	20250415	115500	41652131	1925	1926	1926	1925	301
434	20250415	115400	41072694	1925	1926	1926	1925	202
435	20250415	115300	40683809	1927	1927	1927	1927	0
436	20250415	115200	40683809	1927	1927	1929	1925	3245
437	20250415	115100	34432973	1927	1927	1927	1927	0
438	20250415	115000	34432973	1927	1927	1927	1927	0
439	20250415	114900	34432973	1927	1925	1927	1925	495
440	20250415	114800	33480067	1925	1921	1925	1921	179
441	20250415	114700	33136194	1911	1911	1911	1911	0
442	20250415	114600	33136194	1911	1911	1911	1911	1
443	20250415	114500	33134283	1919	1919	1919	1919	0
444	20250415	114400	33134283	1919	1919	1919	1919	0
445	20250415	114300	33134283	1919	1919	1919	1919	0
446	20250415	114200	33134283	1919	1921	1921	1919	55
447	20250415	114100	33028654	1921	1921	1921	1921	0
448	20250415	114000	33028654	1921	1921	1921	1921	0
449	20250415	113900	33028654	1921	1921	1921	1921	0
450	20250415	113800	33028654	1921	1921	1921	1921	0
451	20250415	113700	33028654	1921	1921	1921	1921	0
452	20250415	113600	33028654	1921	1921	1921	1921	0
453	20250415	113500	33028654	1921	1921	1921	1921	0
454	20250415	113400	33028654	1921	1919	1921	1919	709
455	20250415	113300	31667503	1918	1918	1918	1918	0
456	20250415	113200	31667503	1918	1918	1918	1918	1
457	20250415	113100	31665585	1919	1917	1919	1917	805
458	20250415	113000	30122384	1919	1919	1919	1919	0
459	20250415	112900	30122384	1919	1919	1919	1919	0
460	20250415	112800	30122384	1919	1919	1919	1919	0
461	20250415	112700	30122384	1919	1919	1919	1919	0
462	20250415	112600	30122384	1919	1919	1919	1919	0
463	20250415	112500	30122384	1919	1919	1919	1919	0
464	20250415	112400	30122384	1919	1919	1919	1919	0
465	20250415	112300	30122384	1919	1919	1919	1919	0
466	20250415	112200	30122384	1919	1919	1919	1919	0
467	20250415	112100	30122384	1919	1919	1919	1919	0
468	20250415	112000	30122384	1919	1919	1919	1919	0
469	20250415	111900	30122384	1919	1919	1919	1919	0
470	20250415	111800	30122384	1919	1919	1919	1919	0
471	20250415	111700	30122384	1919	1919	1919	1919	0
472	20250415	111600	30122384	1919	1919	1919	1919	0
473	20250415	111500	30122384	1919	1919	1919	1919	23
474	20250415	111400	30078247	1919	1919	1919	1919	0
475	20250415	111300	30078247	1919	1919	1919	1919	2
476	20250415	111200	30074409	1919	1919	1919	1919	0
477	20250415	111100	30074409	1919	1919	1919	1919	0
478	20250415	111000	30074409	1919	1919	1919	1919	0
479	20250415	110900	30074409	1919	1919	1919	1919	10
480	20250415	110800	30055219	1919	1919	1919	1919	0
481	20250415	110700	30055219	1919	1919	1919	1919	0
482	20250415	110600	30055219	1919	1919	1919	1919	0
483	20250415	110500	30055219	1919	1919	1919	1919	1
484	20250415	110400	30053300	1919	1919	1919	1919	0
485	20250415	110300	30053300	1919	1913	1919	1913	3618
486	20250415	110200	23120456	1914	1914	1914	1914	0
487	20250415	110100	23120456	1914	1914	1914	1914	0
488	20250415	110000	23120456	1914	1914	1914	1914	0
489	20250415	105900	23120456	1914	1914	1914	1914	0
490	20250415	105800	23120456	1914	1914	1914	1914	0
491	20250415	105700	23120456	1914	1914	1914	1914	0
492	20250415	105600	23120456	1914	1914	1914	1914	0
493	20250415	105500	23120456	1914	1914	1914	1914	0
494	20250415	105400	23120456	1914	1914	1914	1914	0
495	20250415	105300	23120456	1914	1914	1914	1914	0
496	20250415	105200	23120456	1914	1914	1914	1914	0
497	20250415	105100	23120456	1914	1914	1914	1914	0
498	20250415	105000	23120456	1914	1914	1914	1914	0
499	20250415	104900	23120456	1914	1914	1914	1914	0
500	20250415	104800	23120456	1914	1914	1914	1914	0
501	20250415	104700	23120456	1914	1914	1914	1914	0
502	20250415	104600	23120456	1914	1914	1914	1914	0
503	20250415	104500	23120456	1914	1914	1914	1914	0
504	20250415	104400	23120456	1914	1914	1914	1914	0
505	20250415	104300	23120456	1914	1914	1914	1914	0
506	20250415	104200	23120456	1914	1914	1914	1914	0
507	20250415	104100	23120456	1914	1914	1914	1914	0
508	20250415	104000	23120456	1914	1914	1914	1914	0
509	20250415	103900	23120456	1914	1914	1914	1914	0
510	20250415	103800	23120456	1914	1914	1914	1914	0
511	20250415	103700	23120456	1914	1914	1914	1914	0
512	20250415	103600	23120456	1914	1914	1914	1914	0
513	20250415	103500	23120456	1914	1914	1914	1914	0
514	20250415	103400	23120456	1914	1914	1914	1914	0
515	20250415	103300	23120456	1914	1914	1914	1914	0
516	20250415	103200	23120456	1914	1914	1914	1914	0
517	20250415	103100	23120456	1914	1914	1914	1914	0
518	20250415	103000	23120456	1914	1914	1914	1914	0
519	20250415	102900	23120456	1914	1914	1914	1914	21
520	20250415	102800	23080262	1917	1917	1917	1917	0
521	20250415	102700	23080262	1917	1917	1917	1917	0
522	20250415	102600	23080262	1917	1917	1917	1917	0
523	20250415	102500	23080262	1917	1917	1917	1917	1
524	20250415	102400	23078345	1917	1917	1917	1917	2
525	20250415	102300	23074511	1917	1917	1917	1917	1
526	20250415	102200	23072594	1917	1917	1917	1917	0
527	20250415	102100	23072594	1917	1917	1917	1917	0
528	20250415	102000	23072594	1917	1917	1917	1917	0
529	20250415	101900	23072594	1917	1904	1917	1903	1241
530	20250415	101800	20710702	1905	1905	1905	1905	0
531	20250415	101700	20710702	1905	1905	1905	1905	0
532	20250415	101600	20710702	1905	1905	1905	1905	1
533	20250415	101500	20708797	1905	1917	1917	1905	15
534	20250415	101400	20680198	1905	1905	1905	1905	1
535	20250415	101300	20678293	1917	1917	1917	1917	2
536	20250415	101200	20674459	1917	1917	1917	1917	0
537	20250415	101100	20674459	1917	1917	1917	1917	0
538	20250415	101000	20674459	1917	1917	1917	1917	0
539	20250415	100900	20674459	1917	1917	1917	1917	0
540	20250415	100800	20674459	1917	1917	1917	1917	8
541	20250415	100700	20659123	1917	1917	1917	1917	0
542	20250415	100600	20659123	1917	1917	1917	1917	0
543	20250415	100500	20659123	1917	1917	1917	1917	0
544	20250415	100400	20659123	1917	1917	1917	1917	0
545	20250415	100300	20659123	1917	1916	1917	1916	99
546	20250415	100200	20469341	1916	1916	1916	1916	0
547	20250415	100100	20469341	1916	1916	1916	1916	2
548	20250415	100000	20465509	1916	1916	1916	1916	27
549	20250415	095900	20413777	1916	1916	1916	1916	0
550	20250415	095800	20413777	1916	1914	1916	1914	1041
551	20250415	095700	18420263	1902	1902	1902	1902	0
552	20250415	095600	18420263	1902	1902	1902	1902	0
553	20250415	095500	18420263	1902	1902	1902	1902	25
554	20250415	095400	18372713	1902	1902	1902	1902	0
555	20250415	095300	18372713	1902	1902	1902	1902	44
556	20250415	095200	18289025	1915	1915	1915	1915	0
557	20250415	095100	18289025	1915	1915	1915	1915	0
558	20250415	095000	18289025	1915	1914	1915	1914	1032
559	20250415	094900	16313745	1914	1914	1914	1914	0
560	20250415	094800	16313745	1914	1914	1914	1914	0
561	20250415	094700	16313745	1914	1914	1914	1914	0
562	20250415	094600	16313745	1914	1914	1914	1914	2
563	20250415	094500	16309917	1901	1901	1901	1901	0
564	20250415	094400	16309917	1901	1901	1901	1901	36
565	20250415	094300	16241481	1915	1915	1915	1915	1
566	20250415	094200	16239566	1901	1901	1901	1901	0
567	20250415	094100	16239566	1901	1901	1901	1901	0
568	20250415	094000	16239566	1901	1901	1901	1901	0
569	20250415	093900	16239566	1901	1901	1901	1901	0
570	20250415	093800	16239566	1901	1901	1901	1901	0
571	20250415	093700	16239566	1901	1901	1901	1901	15
572	20250415	093600	16211051	1917	1916	1917	1916	538
573	20250415	093500	15180193	1916	1916	1916	1916	2
574	20250415	093400	15176361	1916	1916	1916	1916	0
575	20250415	093300	15176361	1916	1916	1916	1916	2
576	20250415	093200	15172529	1917	1916	1917	1916	2109
577	20250415	093100	11131607	1916	1916	1916	1916	0
578	20250415	093000	11131607	1916	1916	1916	1916	0
579	20250415	092900	11131607	1916	1916	1916	1916	0
580	20250415	092800	11131607	1916	1916	1916	1916	0
581	20250415	092700	11131607	1916	1916	1916	1916	0
582	20250415	092600	11131607	1916	1916	1916	1916	0
583	20250415	092500	11131607	1916	1901	1916	1899	312
584	20250415	092400	10538785	1917	1918	1918	1898	129
585	20250415	092300	10291848	1918	1918	1920	1896	320
586	20250415	092200	9677983	1920	1920	1920	1920	0
587	20250415	092100	9677983	1920	1920	1920	1920	0
588	20250415	092000	9677983	1920	1920	1920	1920	0
589	20250415	091900	9677983	1920	1920	1920	1920	0
590	20250415	091800	9677983	1920	1920	1920	1920	0
591	20250415	091700	9677983	1920	1908	1920	1908	504
592	20250415	091600	8716189	1907	1906	1907	1906	31
593	20250415	091500	8657073	1890	1890	1890	1890	0
594	20250415	091400	8657073	1890	1890	1890	1890	0
595	20250415	091300	8657073	1890	1890	1890	1890	0
596	20250415	091200	8657073	1890	1890	1890	1890	0
597	20250415	091100	8657073	1890	1890	1890	1890	0
598	20250415	091000	8657073	1890	1890	1890	1890	1800
599	20250415	090900	5255073	1890	1890	1890	1890	50
600	20250415	090800	5160573	1890	1890	1890	1890	0
601	20250415	090700	5160573	1890	1890	1890	1890	0
602	20250415	090600	5160573	1890	1899	1899	1890	1793
603	20250415	090500	1771686	1899	1899	1899	1899	0
604	20250415	090400	1771686	1899	1899	1899	1899	0
605	20250415	090300	1771686	1899	1899	1899	1899	50
606	20250415	090200	1676736	1899	1899	1899	1899	0
607	20250415	090100	1676736	1899	1898	1899	1898	562
608	20250415	090000	609550	1890	1895	1895	1890	322