KissMeData/087260/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194100	179363078	1903	1903	1903	1903	3173
3	20250414	194000	179363078	1903	1903	1903	1903	0
4	20250414	193900	179363078	1903	1903	1903	1903	0
5	20250414	193800	179363078	1903	1903	1903	1903	0
6	20250414	193700	179363078	1903	1903	1903	1903	0
7	20250414	193600	179363078	1903	1903	1903	1903	0
8	20250414	193500	179363078	1903	1903	1903	1903	0
9	20250414	193400	179363078	1903	1903	1903	1903	0
10	20250414	193300	179363078	1903	1903	1903	1903	0
11	20250414	193200	179363078	1903	1903	1903	1903	0
12	20250414	193100	179363078	1903	1903	1903	1903	0
13	20250414	193000	179363078	1903	1903	1903	1903	0
14	20250414	192900	179363078	1903	1903	1903	1903	0
15	20250414	192800	179363078	1903	1903	1903	1903	0
16	20250414	192700	179363078	1903	1903	1903	1903	0
17	20250414	192600	179363078	1903	1903	1903	1903	0
18	20250414	192500	179363078	1903	1903	1903	1903	0
19	20250414	192400	179363078	1903	1903	1903	1903	0
20	20250414	192300	179363078	1903	1903	1903	1903	0
21	20250414	192200	179363078	1903	1903	1903	1903	0
22	20250414	192100	179363078	1903	1903	1903	1903	0
23	20250414	192000	179363078	1903	1903	1903	1903	0
24	20250414	191900	179363078	1903	1903	1903	1903	0
25	20250414	191800	179363078	1903	1903	1903	1903	0
26	20250414	191700	179363078	1903	1903	1903	1903	0
27	20250414	191600	179363078	1903	1903	1903	1903	0
28	20250414	191500	179363078	1903	1903	1903	1903	0
29	20250414	191400	179363078	1903	1903	1903	1903	0
30	20250414	191300	179363078	1903	1903	1903	1903	0
31	20250414	191200	179363078	1903	1903	1903	1903	0
32	20250414	191100	179363078	1903	1903	1903	1903	3173
33	20250414	191000	179363078	1903	1903	1903	1903	0
34	20250414	190900	179363078	1903	1903	1903	1903	0
35	20250414	190800	179363078	1903	1903	1903	1903	0
36	20250414	190700	179363078	1903	1903	1903	1903	0
37	20250414	190600	179363078	1903	1903	1903	1903	0
38	20250414	190500	179363078	1903	1903	1903	1903	0
39	20250414	190400	179363078	1903	1903	1903	1903	0
40	20250414	190300	179363078	1903	1903	1903	1903	0
41	20250414	190200	179363078	1903	1903	1903	1903	0
42	20250414	190100	179363078	1903	1903	1903	1903	0
43	20250414	190000	179363078	1903	1903	1903	1903	0
44	20250414	185900	179363078	1903	1903	1903	1903	0
45	20250414	185800	179363078	1903	1903	1903	1903	0
46	20250414	185700	179363078	1903	1903	1903	1903	0
47	20250414	185600	179363078	1903	1903	1903	1903	0
48	20250414	185500	179363078	1903	1903	1903	1903	0
49	20250414	185400	179363078	1903	1903	1903	1903	0
50	20250414	185300	179363078	1903	1903	1903	1903	0
51	20250414	185200	179363078	1903	1903	1903	1903	0
52	20250414	185100	179363078	1903	1903	1903	1903	0
53	20250414	185000	179363078	1903	1903	1903	1903	0
54	20250414	184900	179363078	1903	1903	1903	1903	0
55	20250414	184800	179363078	1903	1903	1903	1903	0
56	20250414	184700	179363078	1903	1903	1903	1903	0
57	20250414	184600	179363078	1903	1903	1903	1903	0
58	20250414	184500	179363078	1903	1903	1903	1903	0
59	20250414	184400	179363078	1903	1903	1903	1903	0
60	20250414	184300	179363078	1903	1903	1903	1903	0
61	20250414	184200	179363078	1903	1903	1903	1903	0
62	20250414	184100	179363078	1903	1903	1903	1903	3173
63	20250414	184000	179363078	1903	1903	1903	1903	0
64	20250414	183900	179363078	1903	1903	1903	1903	0
65	20250414	183800	179363078	1903	1903	1903	1903	0
66	20250414	183700	179363078	1903	1903	1903	1903	0
67	20250414	183600	179363078	1903	1903	1903	1903	0
68	20250414	183500	179363078	1903	1903	1903	1903	0
69	20250414	183400	179363078	1903	1903	1903	1903	0
70	20250414	183300	179363078	1903	1903	1903	1903	0
71	20250414	183200	179363078	1903	1903	1903	1903	0
72	20250414	183100	179363078	1903	1903	1903	1903	0
73	20250414	183000	179363078	1903	1903	1903	1903	0
74	20250414	182900	179363078	1903	1903	1903	1903	0
75	20250414	182800	179363078	1903	1903	1903	1903	0
76	20250414	182700	179363078	1903	1903	1903	1903	0
77	20250414	182600	179363078	1903	1903	1903	1903	0
78	20250414	182500	179363078	1903	1903	1903	1903	0
79	20250414	182400	179363078	1903	1903	1903	1903	0
80	20250414	182300	179363078	1903	1903	1903	1903	0
81	20250414	182200	179363078	1903	1903	1903	1903	0
82	20250414	182100	179363078	1903	1903	1903	1903	0
83	20250414	182000	179363078	1903	1903	1903	1903	0
84	20250414	181900	179363078	1903	1903	1903	1903	0
85	20250414	181800	179363078	1903	1903	1903	1903	0
86	20250414	181700	179363078	1903	1903	1903	1903	0
87	20250414	181600	179363078	1903	1903	1903	1903	0
88	20250414	181500	179363078	1903	1903	1903	1903	0
89	20250414	181400	179363078	1903	1903	1903	1903	0
90	20250414	181300	179363078	1903	1903	1903	1903	0
91	20250414	181200	179363078	1903	1903	1903	1903	0
92	20250414	181100	179363078	1903	1903	1903	1903	3173
93	20250414	181000	179363078	1903	1903	1903	1903	0
94	20250414	180900	179363078	1903	1903	1903	1903	0
95	20250414	180800	179363078	1903	1903	1903	1903	0
96	20250414	180700	179363078	1903	1903	1903	1903	0
97	20250414	180600	179363078	1903	1903	1903	1903	0
98	20250414	180500	179363078	1903	1903	1903	1903	0
99	20250414	180400	179363078	1903	1903	1903	1903	0
100	20250414	180300	179363078	1903	1903	1903	1903	0
101	20250414	180200	179363078	1903	1903	1903	1903	0
102	20250414	180100	179363078	1903	1903	1903	1903	0
103	20250414	180000	179363078	1903	1903	1903	1903	0
104	20250414	175900	179363078	1903	1903	1903	1903	0
105	20250414	175800	179363078	1903	1903	1903	1903	0
106	20250414	175700	179363078	1903	1903	1903	1903	0
107	20250414	175600	179363078	1903	1903	1903	1903	0
108	20250414	175500	179363078	1903	1903	1903	1903	0
109	20250414	175400	179363078	1903	1903	1903	1903	0
110	20250414	175300	179363078	1903	1903	1903	1903	0
111	20250414	175200	179363078	1903	1903	1903	1903	0
112	20250414	175100	179363078	1903	1903	1903	1903	0
113	20250414	175000	179363078	1903	1903	1903	1903	0
114	20250414	174900	179363078	1903	1903	1903	1903	0
115	20250414	174800	179363078	1903	1903	1903	1903	0
116	20250414	174700	179363078	1903	1903	1903	1903	0
117	20250414	174600	179363078	1903	1903	1903	1903	0
118	20250414	174500	179363078	1903	1903	1903	1903	0
119	20250414	174400	179363078	1903	1903	1903	1903	0
120	20250414	174300	179363078	1903	1903	1903	1903	0
121	20250414	174200	179363078	1903	1903	1903	1903	0
122	20250414	174100	179363078	1903	1903	1903	1903	3173
123	20250414	174000	179363078	1903	1903	1903	1903	0
124	20250414	173900	179363078	1903	1903	1903	1903	0
125	20250414	173800	179363078	1903	1903	1903	1903	0
126	20250414	173700	179363078	1903	1903	1903	1903	0
127	20250414	173600	179363078	1903	1903	1903	1903	0
128	20250414	173500	179363078	1903	1903	1903	1903	0
129	20250414	173400	179363078	1903	1903	1903	1903	0
130	20250414	173300	179363078	1903	1903	1903	1903	0
131	20250414	173200	179363078	1903	1903	1903	1903	0
132	20250414	173100	179363078	1903	1903	1903	1903	0
133	20250414	173000	179363078	1903	1903	1903	1903	0
134	20250414	172900	179363078	1903	1903	1903	1903	0
135	20250414	172800	179363078	1903	1903	1903	1903	0
136	20250414	172700	179363078	1903	1903	1903	1903	0
137	20250414	172600	179363078	1903	1903	1903	1903	0
138	20250414	172500	179363078	1903	1903	1903	1903	0
139	20250414	172400	179363078	1903	1903	1903	1903	0
140	20250414	172300	179363078	1903	1903	1903	1903	0
141	20250414	172200	179363078	1903	1903	1903	1903	0
142	20250414	172100	179363078	1903	1903	1903	1903	0
143	20250414	172000	179363078	1903	1903	1903	1903	0
144	20250414	171900	179363078	1903	1903	1903	1903	0
145	20250414	171800	179363078	1903	1903	1903	1903	0
146	20250414	171700	179363078	1903	1903	1903	1903	0
147	20250414	171600	179363078	1903	1903	1903	1903	0
148	20250414	171500	179363078	1903	1903	1903	1903	0
149	20250414	171400	179363078	1903	1903	1903	1903	0
150	20250414	171300	179363078	1903	1903	1903	1903	0
151	20250414	171200	179363078	1903	1903	1903	1903	0
152	20250414	171100	179363078	1903	1903	1903	1903	3173
153	20250414	171000	179363078	1903	1903	1903	1903	0
154	20250414	170900	179363078	1903	1903	1903	1903	0
155	20250414	170800	179363078	1903	1903	1903	1903	0
156	20250414	170700	179363078	1903	1903	1903	1903	0
157	20250414	170600	179363078	1903	1903	1903	1903	0
158	20250414	170500	179363078	1903	1903	1903	1903	0
159	20250414	170400	179363078	1903	1903	1903	1903	0
160	20250414	170300	179363078	1903	1903	1903	1903	0
161	20250414	170200	179363078	1903	1903	1903	1903	0
162	20250414	170100	179363078	1903	1903	1903	1903	0
163	20250414	170000	179363078	1903	1903	1903	1903	0
164	20250414	165900	179363078	1903	1903	1903	1903	0
165	20250414	165800	179363078	1903	1903	1903	1903	0
166	20250414	165700	179363078	1903	1903	1903	1903	0
167	20250414	165600	179363078	1903	1903	1903	1903	0
168	20250414	165500	179363078	1903	1903	1903	1903	0
169	20250414	165400	179363078	1903	1903	1903	1903	0
170	20250414	165300	179363078	1903	1903	1903	1903	0
171	20250414	165200	179363078	1903	1903	1903	1903	0
172	20250414	165100	179363078	1903	1903	1903	1903	0
173	20250414	165000	179363078	1903	1903	1903	1903	0
174	20250414	164900	179363078	1903	1903	1903	1903	0
175	20250414	164800	179363078	1903	1903	1903	1903	0
176	20250414	164700	179363078	1903	1903	1903	1903	0
177	20250414	164600	179363078	1903	1903	1903	1903	0
178	20250414	164500	179363078	1903	1903	1903	1903	0
179	20250414	164400	179363078	1903	1903	1903	1903	0
180	20250414	164300	179363078	1903	1903	1903	1903	0
181	20250414	164200	179363078	1903	1903	1903	1903	0
182	20250414	164100	179363078	1903	1903	1903	1903	3173
183	20250414	164000	179363078	1903	1903	1903	1903	0
184	20250414	163900	179363078	1903	1903	1903	1903	0
185	20250414	163800	179363078	1903	1903	1903	1903	0
186	20250414	163700	179363078	1903	1903	1903	1903	0
187	20250414	163600	179363078	1903	1903	1903	1903	0
188	20250414	163500	179363078	1903	1903	1903	1903	0
189	20250414	163400	179363078	1903	1903	1903	1903	0
190	20250414	163300	179363078	1903	1903	1903	1903	0
191	20250414	163200	179363078	1903	1903	1903	1903	0
192	20250414	163100	179363078	1903	1903	1903	1903	0
193	20250414	163000	179363078	1903	1903	1903	1903	0
194	20250414	162900	179363078	1903	1903	1903	1903	0
195	20250414	162800	179363078	1903	1903	1903	1903	0
196	20250414	162700	179363078	1903	1903	1903	1903	0
197	20250414	162600	179363078	1903	1903	1903	1903	0
198	20250414	162500	179363078	1903	1903	1903	1903	0
199	20250414	162400	179363078	1903	1903	1903	1903	0
200	20250414	162300	179363078	1903	1903	1903	1903	0
201	20250414	162200	179363078	1903	1903	1903	1903	0
202	20250414	162100	179363078	1903	1903	1903	1903	0
203	20250414	162000	179363078	1903	1903	1903	1903	0
204	20250414	161900	179363078	1903	1903	1903	1903	0
205	20250414	161800	179363078	1903	1903	1903	1903	0
206	20250414	161700	179363078	1903	1903	1903	1903	0
207	20250414	161600	179363078	1903	1903	1903	1903	0
208	20250414	161500	179363078	1903	1903	1903	1903	0
209	20250414	161400	179363078	1903	1903	1903	1903	0
210	20250414	161300	179363078	1903	1903	1903	1903	0
211	20250414	161200	179363078	1903	1903	1903	1903	0
212	20250414	161100	179363078	1903	1903	1903	1903	3173
213	20250414	161000	179363078	1903	1903	1903	1903	0
214	20250414	160900	179363078	1903	1903	1903	1903	0
215	20250414	160800	179363078	1903	1903	1903	1903	0
216	20250414	160700	179363078	1903	1903	1903	1903	0
217	20250414	160600	179363078	1903	1903	1903	1903	0
218	20250414	160500	179363078	1903	1903	1903	1903	0
219	20250414	160400	179363078	1903	1903	1903	1903	0
220	20250414	160300	179363078	1903	1903	1903	1903	0
221	20250414	160200	179363078	1903	1903	1903	1903	0
222	20250414	160100	179363078	1903	1903	1903	1903	0
223	20250414	160000	179363078	1903	1903	1903	1903	0
224	20250414	155900	179363078	1903	1903	1903	1903	0
225	20250414	155800	179363078	1903	1903	1903	1903	0
226	20250414	155700	179363078	1903	1903	1903	1903	0
227	20250414	155600	179363078	1903	1903	1903	1903	0
228	20250414	155500	179363078	1903	1903	1903	1903	0
229	20250414	155400	179363078	1903	1903	1903	1903	0
230	20250414	155300	179363078	1903	1903	1903	1903	0
231	20250414	155200	179363078	1903	1903	1903	1903	0
232	20250414	155100	179363078	1903	1903	1903	1903	0
233	20250414	155000	179363078	1903	1903	1903	1903	0
234	20250414	154900	179363078	1903	1903	1903	1903	0
235	20250414	154800	179363078	1903	1903	1903	1903	0
236	20250414	154700	179363078	1903	1903	1903	1903	0
237	20250414	154600	179363078	1903	1903	1903	1903	0
238	20250414	154500	179363078	1903	1903	1903	1903	0
239	20250414	154400	179363078	1903	1903	1903	1903	0
240	20250414	154300	179363078	1903	1903	1903	1903	0
241	20250414	154200	179363078	1903	1903	1903	1903	0
242	20250414	154100	179363078	1903	1903	1903	1903	3173
243	20250414	154000	179363078	1903	1903	1903	1903	0
244	20250414	153900	179363078	1903	1903	1903	1903	0
245	20250414	153800	179363078	1903	1903	1903	1903	0
246	20250414	153700	179363078	1903	1903	1903	1903	0
247	20250414	153600	179363078	1903	1903	1903	1903	0
248	20250414	153500	179363078	1903	1903	1903	1903	0
249	20250414	153400	179363078	1903	1903	1903	1903	0
250	20250414	153300	179363078	1903	1903	1903	1903	0
251	20250414	153200	179363078	1903	1903	1903	1903	0
252	20250414	153100	179363078	1903	1903	1903	1903	0
253	20250414	153000	179363078	1903	1903	1903	1903	3173
254	20250414	152900	173324859	1909	1909	1909	1909	0
255	20250414	152800	173324859	1909	1909	1909	1909	0
256	20250414	152700	173324859	1909	1909	1909	1909	0
257	20250414	152600	173324859	1909	1909	1909	1909	0
258	20250414	152500	173324859	1909	1909	1909	1909	0
259	20250414	152400	173324859	1909	1909	1909	1909	0
260	20250414	152300	173324859	1909	1909	1909	1909	0
261	20250414	152200	173324859	1909	1909	1909	1909	0
262	20250414	152100	173324859	1909	1909	1909	1909	0
263	20250414	152000	173324859	1909	1909	1909	1909	0
264	20250414	151900	173324859	1909	1911	1911	1909	32
265	20250414	151800	173263749	1911	1911	1912	1911	24
266	20250414	151700	173217873	1912	1912	1912	1912	25
267	20250414	151600	173170073	1911	1912	1912	1911	30
268	20250414	151500	173112729	1912	1911	1912	1911	337
269	20250414	151400	172468680	1910	1910	1910	1910	8
270	20250414	151300	172453400	1911	1911	1911	1911	0
271	20250414	151200	172453400	1911	1911	1911	1911	81
272	20250414	151100	172298609	1911	1905	1911	1905	7727
273	20250414	151000	157564480	1906	1906	1906	1906	337
274	20250414	150900	156922158	1906	1907	1907	1906	64
275	20250414	150800	156800147	1908	1908	1908	1908	18
276	20250414	150700	156765803	1910	1910	1910	1910	0
277	20250414	150600	156765803	1910	1910	1910	1910	0
278	20250414	150500	156765803	1910	1908	1910	1908	991
279	20250414	150400	154874751	1908	1908	1908	1908	0
280	20250414	150300	154874751	1908	1908	1908	1908	15
281	20250414	150200	154846131	1908	1908	1908	1908	4
282	20250414	150100	154838499	1909	1909	1909	1909	0
283	20250414	150000	154838499	1909	1908	1909	1908	376
284	20250414	145900	154120815	1908	1906	1908	1906	158
285	20250414	145800	153819567	1906	1906	1906	1906	88
286	20250414	145700	153651839	1909	1909	1909	1909	0
287	20250414	145600	153651839	1909	1906	1909	1906	302
288	20250414	145500	153076137	1909	1909	1909	1909	0
289	20250414	145400	153076137	1909	1909	1909	1909	0
290	20250414	145300	153076137	1909	1909	1909	1909	0
291	20250414	145200	153076137	1909	1905	1909	1905	341
292	20250414	145100	152426480	1906	1906	1906	1906	30
293	20250414	145000	152369300	1907	1907	1907	1907	0
294	20250414	144900	152369300	1907	1907	1907	1907	0
295	20250414	144800	152369300	1907	1907	1907	1907	0
296	20250414	144700	152369300	1907	1907	1907	1907	1
297	20250414	144600	152367393	1909	1906	1909	1906	343
298	20250414	144500	151713506	1906	1906	1906	1906	85
299	20250414	144400	151551496	1907	1907	1907	1907	168
300	20250414	144300	151231120	1909	1907	1909	1907	334
301	20250414	144200	150594114	1909	1909	1909	1909	0
302	20250414	144100	150594114	1909	1907	1909	1906	256
303	20250414	144000	150106127	1908	1908	1908	1908	0
304	20250414	143900	150106127	1908	1908	1908	1908	2
305	20250414	143800	150102311	1909	1909	1909	1909	2
306	20250414	143700	150098493	1910	1910	1910	1910	120
307	20250414	143600	149869293	1909	1909	1909	1909	0
308	20250414	143500	149869293	1909	1909	1909	1909	63
309	20250414	143400	149749026	1907	1907	1907	1907	115
310	20250414	143300	149529721	1910	1907	1910	1907	30
311	20250414	143200	149472481	1907	1907	1907	1907	10
312	20250414	143100	149453411	1910	1910	1910	1910	0
313	20250414	143000	149453411	1910	1910	1910	1910	0
314	20250414	142900	149453411	1910	1910	1910	1910	0
315	20250414	142800	149453411	1910	1910	1910	1910	0
316	20250414	142700	149453411	1910	1910	1910	1910	0
317	20250414	142600	149453411	1910	1908	1910	1908	48
318	20250414	142500	149361825	1910	1910	1910	1910	0
319	20250414	142400	149361825	1910	1910	1910	1910	0
320	20250414	142300	149361825	1910	1910	1910	1910	0
321	20250414	142200	149361825	1910	1910	1910	1910	2
322	20250414	142100	149358005	1910	1910	1910	1910	4
323	20250414	142000	149350365	1910	1910	1910	1910	0
324	20250414	141900	149350365	1910	1910	1910	1910	0
325	20250414	141800	149350365	1910	1910	1910	1910	0
326	20250414	141700	149350365	1910	1908	1910	1908	1812
327	20250414	141600	145891166	1908	1908	1908	1908	0
328	20250414	141500	145891166	1908	1908	1908	1908	0
329	20250414	141400	145891166	1908	1908	1908	1908	118
330	20250414	141300	145666022	1908	1908	1908	1908	0
331	20250414	141200	145666022	1908	1908	1908	1908	1
332	20250414	141100	145664114	1909	1909	1909	1909	0
333	20250414	141000	145664114	1909	1909	1909	1909	164
334	20250414	140900	145351038	1909	1903	1909	1903	340
335	20250414	140800	144703802	1903	1903	1903	1903	0
336	20250414	140700	144703802	1903	1903	1903	1903	0
337	20250414	140600	144703802	1903	1903	1903	1903	0
338	20250414	140500	144703802	1903	1909	1909	1903	163
339	20250414	140400	144392783	1909	1906	1909	1906	195
340	20250414	140300	144020663	1909	1909	1909	1909	0
341	20250414	140200	144020663	1909	1909	1909	1909	0
342	20250414	140100	144020663	1909	1909	1909	1909	0
343	20250414	140000	144020663	1909	1909	1909	1909	0
344	20250414	135900	144020663	1909	1909	1909	1909	0
345	20250414	135800	144020663	1909	1909	1909	1909	0
346	20250414	135700	144020663	1909	1909	1909	1909	0
347	20250414	135600	144020663	1909	1909	1909	1909	0
348	20250414	135500	144020663	1909	1909	1909	1909	4
349	20250414	135400	144013027	1909	1909	1909	1909	2
350	20250414	135300	144009209	1910	1910	1910	1910	0
351	20250414	135200	144009209	1910	1906	1910	1906	122
352	20250414	135100	143776609	1906	1907	1907	1906	50
353	20250414	135000	143681262	1910	1910	1910	1910	0
354	20250414	134900	143681262	1910	1910	1910	1910	0
355	20250414	134800	143681262	1910	1910	1910	1910	0
356	20250414	134700	143681262	1910	1906	1910	1906	891
357	20250414	134600	141982660	1906	1906	1906	1906	111
358	20250414	134500	141771094	1906	1906	1906	1906	0
359	20250414	134400	141771094	1906	1906	1906	1906	0
360	20250414	134300	141771094	1906	1906	1906	1906	0
361	20250414	134200	141771094	1906	1906	1906	1906	0
362	20250414	134100	141771094	1906	1906	1906	1906	0
363	20250414	134000	141771094	1906	1906	1906	1906	195
364	20250414	133900	141399424	1906	1906	1906	1906	0
365	20250414	133800	141399424	1906	1906	1906	1906	0
366	20250414	133700	141399424	1906	1906	1906	1906	0
367	20250414	133600	141399424	1906	1904	1906	1904	106
368	20250414	133500	141197580	1904	1903	1904	1903	42
369	20250414	133400	141117646	1904	1904	1904	1904	5
370	20250414	133300	141108126	1904	1904	1904	1904	0
371	20250414	133200	141108126	1904	1904	1904	1904	5
372	20250414	133100	141098606	1904	1904	1904	1904	24
373	20250414	133000	141052910	1906	1906	1906	1904	24
374	20250414	132900	141007186	1906	1906	1906	1906	7
375	20250414	132800	140993844	1906	1906	1906	1906	7
376	20250414	132700	140980502	1906	1906	1906	1906	0
377	20250414	132600	140980502	1906	1906	1906	1906	7
378	20250414	132500	140967160	1906	1906	1906	1906	0
379	20250414	132400	140967160	1906	1906	1906	1906	0
380	20250414	132300	140967160	1906	1906	1906	1906	0
381	20250414	132200	140967160	1906	1906	1906	1906	0
382	20250414	132100	140967160	1906	1906	1906	1906	1
383	20250414	132000	140965254	1902	1902	1902	1902	30
384	20250414	131900	140908194	1906	1906	1906	1906	0
385	20250414	131800	140908194	1906	1906	1906	1903	369
386	20250414	131700	140205584	1906	1906	1906	1906	0
387	20250414	131600	140205584	1906	1906	1906	1906	0
388	20250414	131500	140205584	1906	1906	1906	1906	0
389	20250414	131400	140205584	1906	1906	1906	1906	0
390	20250414	131300	140205584	1906	1906	1906	1906	0
391	20250414	131200	140205584	1906	1906	1906	1906	0
392	20250414	131100	140205584	1906	1904	1906	1904	28
393	20250414	131000	140152258	1906	1906	1906	1906	0
394	20250414	130900	140152258	1906	1906	1906	1906	0
395	20250414	130800	140152258	1906	1906	1906	1906	0
396	20250414	130700	140152258	1906	1906	1906	1906	0
397	20250414	130600	140152258	1906	1906	1906	1905	38
398	20250414	130500	140079858	1906	1906	1906	1906	0
399	20250414	130400	140079858	1906	1905	1906	1905	180
400	20250414	130300	139736925	1905	1905	1905	1905	0
401	20250414	130200	139736925	1905	1905	1905	1905	18
402	20250414	130100	139702635	1905	1905	1905	1905	14
403	20250414	130000	139675965	1905	1905	1905	1905	0
404	20250414	125900	139675965	1905	1905	1905	1905	0
405	20250414	125800	139675965	1905	1905	1905	1905	0
406	20250414	125700	139675965	1905	1905	1905	1905	1
407	20250414	125600	139674060	1905	1905	1905	1905	14
408	20250414	125500	139647390	1905	1905	1905	1905	0
409	20250414	125400	139647390	1905	1905	1905	1905	15
410	20250414	125300	139618815	1905	1905	1905	1905	0
411	20250414	125200	139618815	1905	1905	1905	1905	0
412	20250414	125100	139618815	1905	1905	1905	1905	0
413	20250414	125000	139618815	1905	1905	1905	1905	14
414	20250414	124900	139592145	1905	1905	1905	1905	0
415	20250414	124800	139592145	1905	1905	1905	1905	0
416	20250414	124700	139592145	1905	1905	1905	1905	0
417	20250414	124600	139592145	1905	1905	1905	1905	0
418	20250414	124500	139592145	1905	1905	1905	1905	0
419	20250414	124400	139592145	1905	1905	1905	1905	0
420	20250414	124300	139592145	1905	1905	1905	1905	0
421	20250414	124200	139592145	1905	1905	1905	1905	52
422	20250414	124100	139493085	1905	1905	1905	1905	0
423	20250414	124000	139493085	1905	1905	1905	1905	0
424	20250414	123900	139493085	1905	1905	1905	1905	1
425	20250414	123800	139491180	1904	1904	1904	1904	67
426	20250414	123700	139363612	1904	1904	1904	1904	420
427	20250414	123600	138563932	1904	1904	1904	1904	0
428	20250414	123500	138563932	1904	1904	1904	1904	0
429	20250414	123400	138563932	1904	1904	1904	1904	598
430	20250414	123300	137425340	1904	1904	1904	1904	0
431	20250414	123200	137425340	1904	1901	1904	1900	925
432	20250414	123100	135667017	1904	1904	1904	1904	0
433	20250414	123000	135667017	1904	1904	1904	1904	0
434	20250414	122900	135667017	1904	1903	1904	1901	1109
435	20250414	122800	133558023	1904	1904	1904	1904	0
436	20250414	122700	133558023	1904	1904	1904	1904	0
437	20250414	122600	133558023	1904	1904	1904	1904	0
438	20250414	122500	133558023	1904	1904	1904	1904	13
439	20250414	122400	133533271	1904	1906	1906	1904	36
440	20250414	122300	133464693	1907	1907	1907	1907	4
441	20250414	122200	133457065	1907	1907	1907	1907	0
442	20250414	122100	133457065	1907	1907	1907	1907	0
443	20250414	122000	133457065	1907	1907	1907	1907	0
444	20250414	121900	133457065	1907	1905	1907	1905	239
445	20250414	121800	133001722	1905	1905	1905	1905	2
446	20250414	121700	132997912	1905	1905	1905	1905	2
447	20250414	121600	132994102	1905	1905	1905	1905	7
448	20250414	121500	132980767	1905	1904	1905	1904	201
449	20250414	121400	132598043	1904	1904	1904	1904	4
450	20250414	121300	132590427	1904	1904	1904	1904	2
451	20250414	121200	132586619	1904	1904	1904	1904	2
452	20250414	121100	132582811	1904	1904	1904	1904	11
453	20250414	121000	132561867	1904	1904	1904	1904	0
454	20250414	120900	132561867	1904	1904	1904	1904	9
455	20250414	120800	132544731	1907	1907	1907	1907	0
456	20250414	120700	132544731	1907	1907	1907	1907	0
457	20250414	120600	132544731	1907	1907	1907	1907	0
458	20250414	120500	132544731	1907	1907	1907	1907	2
459	20250414	120400	132540917	1907	1907	1907	1907	0
460	20250414	120300	132540917	1907	1907	1907	1907	0
461	20250414	120200	132540917	1907	1905	1907	1903	507
462	20250414	120100	131575039	1906	1906	1906	1906	26
463	20250414	120000	131525483	1907	1907	1907	1907	5
464	20250414	115900	131515948	1910	1909	1910	1909	438
465	20250414	115800	130679597	1909	1909	1909	1907	42
466	20250414	115700	130599484	1909	1909	1909	1909	4
467	20250414	115600	130591848	1909	1907	1909	1907	4
468	20250414	115500	130584216	1909	1909	1909	1909	2
469	20250414	115400	130580398	1909	1909	1909	1909	2
470	20250414	115300	130576580	1910	1910	1910	1910	0
471	20250414	115200	130576580	1910	1906	1910	1906	285
472	20250414	115100	130032765	1906	1906	1906	1906	3
473	20250414	115000	130027047	1906	1906	1906	1906	3
474	20250414	114900	130021329	1906	1906	1906	1906	3
475	20250414	114800	130015611	1906	1906	1906	1906	0
476	20250414	114700	130015611	1906	1906	1906	1906	0
477	20250414	114600	130015611	1906	1906	1906	1906	0
478	20250414	114500	130015611	1906	1907	1907	1906	31
479	20250414	114400	129956517	1907	1907	1907	1907	0
480	20250414	114300	129956517	1907	1907	1907	1907	4
481	20250414	114200	129948889	1907	1909	1909	1907	42
482	20250414	114100	129868762	1909	1909	1909	1909	12
483	20250414	114000	129845854	1909	1910	1910	1909	16
484	20250414	113900	129815309	1909	1910	1910	1909	306
485	20250414	113800	129230854	1907	1908	1908	1907	20
486	20250414	113700	129192695	1908	1910	1910	1908	85
487	20250414	113600	129030461	1910	1909	1910	1909	13
488	20250414	113500	129005637	1909	1909	1909	1909	20
489	20250414	113400	128967457	1909	1909	1909	1909	44
490	20250414	113300	128883461	1909	1909	1909	1909	20
491	20250414	113200	128845281	1909	1909	1909	1909	22
492	20250414	113100	128803283	1909	1909	1909	1909	10
493	20250414	113000	128784193	1908	1909	1909	1908	10
494	20250414	112900	128765107	1909	1909	1909	1909	12
495	20250414	112800	128742199	1910	1910	1910	1910	0
496	20250414	112700	128742199	1910	1912	1912	1910	70
497	20250414	112600	128608470	1912	1912	1912	1912	8
498	20250414	112500	128593174	1911	1911	1911	1911	10
499	20250414	112400	128574064	1911	1911	1911	1911	68
500	20250414	112300	128444116	1911	1909	1911	1909	19
501	20250414	112200	128407843	1911	1911	1911	1911	1
502	20250414	112100	128405932	1902	1902	1902	1902	0
503	20250414	112000	128405932	1902	1910	1910	1902	100
504	20250414	111900	128215172	1911	1911	1911	1911	22
505	20250414	111800	128173130	1911	1911	1911	1911	176
506	20250414	111700	127836794	1910	1910	1910	1910	4
507	20250414	111600	127829154	1910	1910	1910	1910	27
508	20250414	111500	127777584	1911	1911	1911	1911	0
509	20250414	111400	127777584	1911	1911	1911	1911	5
510	20250414	111300	127768029	1911	1911	1911	1902	512
511	20250414	111200	126792751	1911	1911	1911	1911	27
512	20250414	111100	126741154	1911	1911	1911	1911	27
513	20250414	111000	126689557	1911	1911	1911	1911	23
514	20250414	110900	126645604	1911	1911	1911	1911	5
515	20250414	110800	126636049	1911	1911	1911	1911	1
516	20250414	110700	126634138	1909	1909	1909	1909	606
517	20250414	110600	125477284	1909	1909	1909	1909	20
518	20250414	110500	125439104	1909	1909	1909	1909	22
519	20250414	110400	125397106	1909	1909	1909	1909	5
520	20250414	110300	125387561	1909	1909	1909	1909	5
521	20250414	110200	125378016	1909	1909	1909	1908	25
522	20250414	110100	125330304	1909	1912	1912	1909	422
523	20250414	110000	124524296	1911	1912	1912	1911	95
524	20250414	105900	124342693	1912	1912	1912	1912	13
525	20250414	105800	124317837	1912	1913	1913	1912	95
526	20250414	105700	124136195	1913	1913	1913	1913	17
527	20250414	105600	124103674	1913	1913	1913	1913	15
528	20250414	105500	124074979	1913	1913	1913	1913	20
529	20250414	105400	124036719	1913	1913	1913	1913	19
530	20250414	105300	124000372	1913	1913	1913	1913	25
531	20250414	105200	123952547	1913	1913	1913	1913	21
532	20250414	105100	123912374	1913	1913	1913	1913	24
533	20250414	105000	123866462	1913	1913	1913	1912	28
534	20250414	104900	123812901	1913	1913	1913	1913	22
535	20250414	104800	123770815	1913	1913	1913	1913	22
536	20250414	104700	123728729	1913	1913	1913	1913	21
537	20250414	104600	123688556	1913	1913	1913	1913	22
538	20250414	104500	123646470	1913	1913	1913	1913	19
539	20250414	104400	123610123	1913	1913	1913	1913	170
540	20250414	104300	123284913	1913	1913	1913	1912	24
541	20250414	104200	123239011	1913	1913	1913	1913	3
542	20250414	104100	123233272	1913	1910	1913	1910	5700
543	20250414	104000	112343651	1910	1909	1910	1909	699
544	20250414	103900	111009190	1909	1909	1909	1909	12
545	20250414	103800	110986282	1909	1909	1909	1909	65
546	20250414	103700	110862197	1909	1909	1909	1909	2227
547	20250414	103600	106610854	1909	1908	1909	1908	193
548	20250414	103500	106242587	1908	1908	1908	1908	5
549	20250414	103400	106233047	1908	1908	1908	1908	4
550	20250414	103300	106225415	1908	1908	1908	1906	792
551	20250414	103200	104714281	1908	1908	1908	1908	5
552	20250414	103100	104704741	1908	1908	1908	1908	2
553	20250414	103000	104700925	1908	1908	1908	1907	10
554	20250414	102900	104681852	1908	1908	1908	1908	9
555	20250414	102800	104664680	1908	1908	1908	1908	9
556	20250414	102700	104647508	1908	1908	1908	1908	2
557	20250414	102600	104643692	1909	1904	1909	1904	1357
558	20250414	102500	102054995	1906	1909	1909	1905	25
559	20250414	102400	102007337	1909	1909	1909	1909	341
560	20250414	102300	101356368	1909	1909	1909	1909	12
561	20250414	102200	101333460	1909	1909	1909	1909	10
562	20250414	102100	101314370	1909	1909	1909	1909	10
563	20250414	102000	101295280	1909	1909	1909	1909	3
564	20250414	101900	101289553	1909	1909	1909	1909	7
565	20250414	101800	101276190	1909	1909	1909	1909	1114
566	20250414	101700	99149564	1909	1908	1909	1908	1874
567	20250414	101600	95572786	1908	1908	1908	1908	50
568	20250414	101500	95477386	1908	1908	1908	1908	6
569	20250414	101400	95465938	1908	1908	1908	1908	8
570	20250414	101300	95450674	1908	1908	1908	1908	10
571	20250414	101200	95431594	1908	1908	1908	1908	4
572	20250414	101100	95423962	1908	1905	1908	1905	118
573	20250414	101000	95199136	1905	1905	1905	1905	4
574	20250414	100900	95191516	1905	1905	1905	1904	680
575	20250414	100800	93896144	1905	1905	1905	1903	40
576	20250414	100700	93819964	1905	1905	1905	1905	18
577	20250414	100600	93785674	1905	1905	1905	1905	15
578	20250414	100500	93757099	1905	1905	1905	1905	0
579	20250414	100400	93757099	1905	1905	1905	1905	15
580	20250414	100300	93728524	1905	1905	1905	1905	16
581	20250414	100200	93698044	1905	1905	1905	1905	0
582	20250414	100100	93698044	1905	1905	1905	1905	14
583	20250414	100000	93671374	1905	1905	1905	1905	0
584	20250414	095900	93671374	1905	1905	1905	1905	24
585	20250414	095800	93625654	1905	1903	1905	1903	126
586	20250414	095700	93385846	1903	1903	1903	1903	34
587	20250414	095600	93321144	1903	1905	1905	1903	53
588	20250414	095500	93220181	1904	1905	1905	1904	219
589	20250414	095400	92803200	1907	1907	1907	1907	29
590	20250414	095300	92747897	1908	1908	1908	1908	14
591	20250414	095200	92721185	1907	1907	1907	1907	323
592	20250414	095100	92105224	1908	1908	1908	1908	0
593	20250414	095000	92105224	1908	1907	1908	1907	21
594	20250414	094900	92065159	1907	1908	1908	1907	3
595	20250414	094800	92059437	1904	1908	1908	1904	127
596	20250414	094700	91817429	1909	1909	1909	1909	0
597	20250414	094600	91817429	1909	1909	1909	1909	0
598	20250414	094500	91817429	1909	1904	1909	1903	90
599	20250414	094400	91646141	1909	1908	1909	1908	251
600	20250414	094300	91167218	1908	1908	1908	1908	0
601	20250414	094200	91167218	1908	1908	1908	1908	64
602	20250414	094100	91045106	1908	1908	1908	1908	0
603	20250414	094000	91045106	1908	1908	1908	1908	200
604	20250414	093900	90663506	1909	1909	1910	1909	6451
605	20250414	093800	78347544	1910	1903	1910	1903	11215
606	20250414	093700	56935766	1903	1903	1903	1903	245
607	20250414	093600	56469531	1906	1906	1906	1906	20
608	20250414	093500	56431411	1909	1909	1909	1909	10
609	20250414	093400	56412321	1909	1909	1909	1909	10
610	20250414	093300	56393231	1909	1909	1909	1909	0
611	20250414	093200	56393231	1909	1909	1909	1909	4423
612	20250414	093100	47949724	1909	1906	1909	1906	3293
613	20250414	093000	41666535	1906	1906	1906	1906	10
614	20250414	092900	41647475	1906	1906	1906	1906	13
615	20250414	092800	41622697	1906	1905	1906	1894	650
616	20250414	092700	40390277	1902	1902	1902	1902	894
617	20250414	092600	38689889	1902	1902	1905	1902	8329
618	20250414	092500	22845598	1902	1902	1902	1902	1
619	20250414	092400	22843696	1893	1902	1902	1893	42
620	20250414	092300	22763920	1902	1902	1902	1902	0
621	20250414	092200	22763920	1902	1902	1902	1902	0
622	20250414	092100	22763920	1902	1902	1902	1902	0
623	20250414	092000	22763920	1902	1902	1902	1902	0
624	20250414	091900	22763920	1902	1902	1902	1902	0
625	20250414	091800	22763920	1902	1902	1902	1902	200
626	20250414	091700	22383520	1902	1902	1902	1902	0
627	20250414	091600	22383520	1902	1900	1902	1900	1445
628	20250414	091500	19635580	1901	1901	1901	1901	0
629	20250414	091400	19635580	1901	1901	1901	1901	0
630	20250414	091300	19635580	1901	1901	1901	1901	0
631	20250414	091200	19635580	1901	1899	1901	1899	1830
632	20250414	091100	16158693	1898	1893	1898	1893	3030
633	20250414	091000	10415784	1892	1885	1892	1885	1172
634	20250414	090900	8205360	1885	1885	1885	1885	0
635	20250414	090800	8205360	1885	1885	1885	1885	100
636	20250414	090700	8016860	1891	1891	1891	1891	132
637	20250414	090600	7767248	1891	1891	1891	1891	30
638	20250414	090500	7710518	1892	1882	1892	1882	528
639	20250414	090400	6712032	1882	1876	1882	1875	288
640	20250414	090300	6171763	1876	1876	1876	1876	118
641	20250414	090200	5950395	1882	1875	1882	1875	164
642	20250414	090100	5641971	1882	1882	1882	1878	1692
643	20250414	090000	2459679	1892	1892	1892	1881	1301