KissMeData/010420/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	183900	875218715	1891	1891	1891	1891	1000
3	20250415	183800	875218715	1891	1891	1891	1891	0
4	20250415	183700	875218715	1891	1891	1891	1891	0
5	20250415	183600	875218715	1891	1891	1891	1891	0
6	20250415	183500	875218715	1891	1891	1891	1891	0
7	20250415	183400	875218715	1891	1891	1891	1891	0
8	20250415	183300	875218715	1891	1891	1891	1891	0
9	20250415	183200	875218715	1891	1891	1891	1891	0
10	20250415	183100	875218715	1891	1891	1891	1891	0
11	20250415	183000	875218715	1891	1891	1891	1891	0
12	20250415	182900	875218715	1891	1891	1891	1891	0
13	20250415	182800	875218715	1891	1891	1891	1891	0
14	20250415	182700	875218715	1891	1891	1891	1891	0
15	20250415	182600	875218715	1891	1891	1891	1891	0
16	20250415	182500	875218715	1891	1891	1891	1891	0
17	20250415	182400	875218715	1891	1891	1891	1891	0
18	20250415	182300	875218715	1891	1891	1891	1891	0
19	20250415	182200	875218715	1891	1891	1891	1891	0
20	20250415	182100	875218715	1891	1891	1891	1891	0
21	20250415	182000	875218715	1891	1891	1891	1891	0
22	20250415	181900	875218715	1891	1891	1891	1891	0
23	20250415	181800	875218715	1891	1891	1891	1891	0
24	20250415	181700	875218715	1891	1891	1891	1891	0
25	20250415	181600	875218715	1891	1891	1891	1891	0
26	20250415	181500	875218715	1891	1891	1891	1891	0
27	20250415	181400	875218715	1891	1891	1891	1891	0
28	20250415	181300	875218715	1891	1891	1891	1891	0
29	20250415	181200	875218715	1891	1891	1891	1891	0
30	20250415	181100	875218715	1891	1891	1891	1891	0
31	20250415	181000	875218715	1891	1891	1891	1891	0
32	20250415	180900	875218715	1891	1891	1891	1891	1000
33	20250415	180800	875218715	1891	1891	1891	1891	0
34	20250415	180700	875218715	1891	1891	1891	1891	0
35	20250415	180600	875218715	1891	1891	1891	1891	0
36	20250415	180500	875218715	1891	1891	1891	1891	0
37	20250415	180400	875218715	1891	1891	1891	1891	0
38	20250415	180300	875218715	1891	1891	1891	1891	0
39	20250415	180200	875218715	1891	1891	1891	1891	0
40	20250415	180100	875218715	1891	1891	1891	1891	0
41	20250415	180000	875218715	1891	1891	1891	1891	0
42	20250415	175900	875218715	1891	1891	1891	1891	0
43	20250415	175800	875218715	1891	1891	1891	1891	0
44	20250415	175700	875218715	1891	1891	1891	1891	0
45	20250415	175600	875218715	1891	1891	1891	1891	0
46	20250415	175500	875218715	1891	1891	1891	1891	0
47	20250415	175400	875218715	1891	1891	1891	1891	0
48	20250415	175300	875218715	1891	1891	1891	1891	0
49	20250415	175200	875218715	1891	1891	1891	1891	0
50	20250415	175100	875218715	1891	1891	1891	1891	0
51	20250415	175000	875218715	1891	1891	1891	1891	0
52	20250415	174900	875218715	1891	1891	1891	1891	0
53	20250415	174800	875218715	1891	1891	1891	1891	0
54	20250415	174700	875218715	1891	1891	1891	1891	0
55	20250415	174600	875218715	1891	1891	1891	1891	0
56	20250415	174500	875218715	1891	1891	1891	1891	0
57	20250415	174400	875218715	1891	1891	1891	1891	0
58	20250415	174300	875218715	1891	1891	1891	1891	0
59	20250415	174200	875218715	1891	1891	1891	1891	0
60	20250415	174100	875218715	1891	1891	1891	1891	0
61	20250415	174000	875218715	1891	1891	1891	1891	0
62	20250415	173900	875218715	1891	1891	1891	1891	1000
63	20250415	173800	875218715	1891	1891	1891	1891	0
64	20250415	173700	875218715	1891	1891	1891	1891	0
65	20250415	173600	875218715	1891	1891	1891	1891	0
66	20250415	173500	875218715	1891	1891	1891	1891	0
67	20250415	173400	875218715	1891	1891	1891	1891	0
68	20250415	173300	875218715	1891	1891	1891	1891	0
69	20250415	173200	875218715	1891	1891	1891	1891	0
70	20250415	173100	875218715	1891	1891	1891	1891	0
71	20250415	173000	875218715	1891	1891	1891	1891	0
72	20250415	172900	875218715	1891	1891	1891	1891	0
73	20250415	172800	875218715	1891	1891	1891	1891	0
74	20250415	172700	875218715	1891	1891	1891	1891	0
75	20250415	172600	875218715	1891	1891	1891	1891	0
76	20250415	172500	875218715	1891	1891	1891	1891	0
77	20250415	172400	875218715	1891	1891	1891	1891	0
78	20250415	172300	875218715	1891	1891	1891	1891	0
79	20250415	172200	875218715	1891	1891	1891	1891	0
80	20250415	172100	875218715	1891	1891	1891	1891	0
81	20250415	172000	875218715	1891	1891	1891	1891	0
82	20250415	171900	875218715	1891	1891	1891	1891	0
83	20250415	171800	875218715	1891	1891	1891	1891	0
84	20250415	171700	875218715	1891	1891	1891	1891	0
85	20250415	171600	875218715	1891	1891	1891	1891	0
86	20250415	171500	875218715	1891	1891	1891	1891	0
87	20250415	171400	875218715	1891	1891	1891	1891	0
88	20250415	171300	875218715	1891	1891	1891	1891	0
89	20250415	171200	875218715	1891	1891	1891	1891	0
90	20250415	171100	875218715	1891	1891	1891	1891	0
91	20250415	171000	875218715	1891	1891	1891	1891	0
92	20250415	170900	875218715	1891	1891	1891	1891	1000
93	20250415	170800	875218715	1891	1891	1891	1891	0
94	20250415	170700	875218715	1891	1891	1891	1891	0
95	20250415	170600	875218715	1891	1891	1891	1891	0
96	20250415	170500	875218715	1891	1891	1891	1891	0
97	20250415	170400	875218715	1891	1891	1891	1891	0
98	20250415	170300	875218715	1891	1891	1891	1891	0
99	20250415	170200	875218715	1891	1891	1891	1891	0
100	20250415	170100	875218715	1891	1891	1891	1891	0
101	20250415	170000	875218715	1891	1891	1891	1891	0
102	20250415	165900	875218715	1891	1891	1891	1891	0
103	20250415	165800	875218715	1891	1891	1891	1891	0
104	20250415	165700	875218715	1891	1891	1891	1891	0
105	20250415	165600	875218715	1891	1891	1891	1891	0
106	20250415	165500	875218715	1891	1891	1891	1891	0
107	20250415	165400	875218715	1891	1891	1891	1891	0
108	20250415	165300	875218715	1891	1891	1891	1891	0
109	20250415	165200	875218715	1891	1891	1891	1891	0
110	20250415	165100	875218715	1891	1891	1891	1891	0
111	20250415	165000	875218715	1891	1891	1891	1891	0
112	20250415	164900	875218715	1891	1891	1891	1891	0
113	20250415	164800	875218715	1891	1891	1891	1891	0
114	20250415	164700	875218715	1891	1891	1891	1891	0
115	20250415	164600	875218715	1891	1891	1891	1891	0
116	20250415	164500	875218715	1891	1891	1891	1891	0
117	20250415	164400	875218715	1891	1891	1891	1891	0
118	20250415	164300	875218715	1891	1891	1891	1891	0
119	20250415	164200	875218715	1891	1891	1891	1891	0
120	20250415	164100	875218715	1891	1891	1891	1891	0
121	20250415	164000	875218715	1891	1891	1891	1891	0
122	20250415	163900	875218715	1891	1891	1891	1891	1000
123	20250415	163800	875218715	1891	1891	1891	1891	0
124	20250415	163700	875218715	1891	1891	1891	1891	0
125	20250415	163600	875218715	1891	1891	1891	1891	0
126	20250415	163500	875218715	1891	1891	1891	1891	0
127	20250415	163400	875218715	1891	1891	1891	1891	0
128	20250415	163300	875218715	1891	1891	1891	1891	0
129	20250415	163200	875218715	1891	1891	1891	1891	0
130	20250415	163100	875218715	1891	1891	1891	1891	0
131	20250415	163000	875218715	1891	1891	1891	1891	0
132	20250415	162900	875218715	1891	1891	1891	1891	0
133	20250415	162800	875218715	1891	1891	1891	1891	0
134	20250415	162700	875218715	1891	1891	1891	1891	0
135	20250415	162600	875218715	1891	1891	1891	1891	0
136	20250415	162500	875218715	1891	1891	1891	1891	0
137	20250415	162400	875218715	1891	1891	1891	1891	0
138	20250415	162300	875218715	1891	1891	1891	1891	0
139	20250415	162200	875218715	1891	1891	1891	1891	0
140	20250415	162100	875218715	1891	1891	1891	1891	0
141	20250415	162000	875218715	1891	1891	1891	1891	0
142	20250415	161900	875218715	1891	1891	1891	1891	0
143	20250415	161800	875218715	1891	1891	1891	1891	0
144	20250415	161700	875218715	1891	1891	1891	1891	0
145	20250415	161600	875218715	1891	1891	1891	1891	0
146	20250415	161500	875218715	1891	1891	1891	1891	0
147	20250415	161400	875218715	1891	1891	1891	1891	0
148	20250415	161300	875218715	1891	1891	1891	1891	0
149	20250415	161200	875218715	1891	1891	1891	1891	0
150	20250415	161100	875218715	1891	1891	1891	1891	0
151	20250415	161000	875218715	1891	1891	1891	1891	0
152	20250415	160900	875218715	1891	1891	1891	1891	1000
153	20250415	160800	875218715	1891	1891	1891	1891	0
154	20250415	160700	875218715	1891	1891	1891	1891	0
155	20250415	160600	875218715	1891	1891	1891	1891	0
156	20250415	160500	875218715	1891	1891	1891	1891	0
157	20250415	160400	875218715	1891	1891	1891	1891	0
158	20250415	160300	875218715	1891	1891	1891	1891	0
159	20250415	160200	875218715	1891	1891	1891	1891	0
160	20250415	160100	875218715	1891	1891	1891	1891	0
161	20250415	160000	875218715	1891	1891	1891	1891	0
162	20250415	155900	875218715	1891	1891	1891	1891	0
163	20250415	155800	875218715	1891	1891	1891	1891	0
164	20250415	155700	875218715	1891	1891	1891	1891	0
165	20250415	155600	875218715	1891	1891	1891	1891	0
166	20250415	155500	875218715	1891	1891	1891	1891	0
167	20250415	155400	875218715	1891	1891	1891	1891	0
168	20250415	155300	875218715	1891	1891	1891	1891	0
169	20250415	155200	875218715	1891	1891	1891	1891	0
170	20250415	155100	875218715	1891	1891	1891	1891	0
171	20250415	155000	875218715	1891	1891	1891	1891	0
172	20250415	154900	875218715	1891	1891	1891	1891	0
173	20250415	154800	875218715	1891	1891	1891	1891	0
174	20250415	154700	875218715	1891	1891	1891	1891	0
175	20250415	154600	875218715	1891	1891	1891	1891	0
176	20250415	154500	875218715	1891	1891	1891	1891	0
177	20250415	154400	875218715	1891	1891	1891	1891	0
178	20250415	154300	875218715	1891	1891	1891	1891	0
179	20250415	154200	875218715	1891	1891	1891	1891	0
180	20250415	154100	875218715	1891	1891	1891	1891	0
181	20250415	154000	875218715	1891	1891	1891	1891	0
182	20250415	153900	875218715	1891	1891	1891	1891	1000
183	20250415	153800	875218715	1891	1891	1891	1891	0
184	20250415	153700	875218715	1891	1891	1891	1891	0
185	20250415	153600	875218715	1891	1891	1891	1891	0
186	20250415	153500	875218715	1891	1891	1891	1891	0
187	20250415	153400	875218715	1891	1891	1891	1891	0
188	20250415	153300	875218715	1891	1891	1891	1891	0
189	20250415	153200	875218715	1891	1891	1891	1891	0
190	20250415	153100	875218715	1891	1891	1891	1891	0
191	20250415	153000	875218715	1891	1891	1891	1891	1000
192	20250415	152900	873327715	1891	1891	1891	1891	0
193	20250415	152800	873327715	1891	1891	1891	1891	0
194	20250415	152700	873327715	1891	1891	1891	1891	0
195	20250415	152600	873327715	1891	1891	1891	1891	0
196	20250415	152500	873327715	1891	1891	1891	1891	0
197	20250415	152400	873327715	1891	1891	1891	1891	0
198	20250415	152300	873327715	1891	1891	1891	1891	0
199	20250415	152200	873327715	1891	1891	1891	1891	0
200	20250415	152100	873327715	1891	1891	1891	1891	0
201	20250415	152000	873327715	1891	1891	1891	1891	0
202	20250415	151900	873327715	1891	1891	1891	1891	0
203	20250415	151800	873327715	1891	1891	1891	1891	3
204	20250415	151700	873322042	1891	1891	1891	1891	55
205	20250415	151600	873218037	1891	1891	1891	1891	2
206	20250415	151500	873214255	1891	1891	1891	1891	2
207	20250415	151400	873210473	1891	1891	1891	1891	2
208	20250415	151300	873206691	1891	1891	1891	1891	2
209	20250415	151200	873202909	1891	1891	1891	1891	2
210	20250415	151100	873199127	1891	1891	1891	1891	2
211	20250415	151000	873195345	1891	1891	1891	1891	4
212	20250415	150900	873187781	1891	1891	1891	1891	2
213	20250415	150800	873183999	1891	1891	1891	1891	2
214	20250415	150700	873180217	1891	1891	1891	1891	2
215	20250415	150600	873176435	1891	1891	1891	1891	2
216	20250415	150500	873172653	1891	1891	1891	1891	153
217	20250415	150400	872883330	1891	1891	1891	1891	2
218	20250415	150300	872879548	1891	1891	1891	1891	2
219	20250415	150200	872875766	1891	1891	1891	1891	2
220	20250415	150100	872871984	1891	1891	1891	1891	2
221	20250415	150000	872868202	1891	1891	1891	1891	1002
222	20250415	145900	870973420	1891	1891	1891	1891	2
223	20250415	145800	870969638	1891	1891	1891	1891	2
224	20250415	145700	870965856	1891	1891	1891	1891	2
225	20250415	145600	870962074	1891	1891	1891	1891	2
226	20250415	145500	870958292	1891	1891	1891	1891	3
227	20250415	145400	870952619	1891	1891	1891	1891	2
228	20250415	145300	870948837	1891	1891	1891	1891	2
229	20250415	145200	870945055	1891	1891	1891	1891	2
230	20250415	145100	870941273	1891	1891	1891	1891	2
231	20250415	145000	870937491	1891	1891	1891	1891	16
232	20250415	144900	870907235	1891	1891	1891	1891	24
233	20250415	144800	870861851	1891	1891	1891	1891	2
234	20250415	144700	870858069	1891	1891	1891	1891	2
235	20250415	144600	870854287	1891	1891	1891	1891	2
236	20250415	144500	870850505	1891	1891	1891	1891	2
237	20250415	144400	870846723	1890	1891	1891	1890	3
238	20250415	144300	870841051	1891	1891	1891	1891	3
239	20250415	144200	870835378	1891	1891	1891	1891	2
240	20250415	144100	870831596	1891	1891	1891	1891	2
241	20250415	144000	870827814	1891	1890	1891	1890	17
242	20250415	143900	870795682	1891	1891	1891	1891	2
243	20250415	143800	870791900	1891	1891	1891	1891	2
244	20250415	143700	870788118	1891	1891	1891	1891	2
245	20250415	143600	870784336	1891	1891	1891	1891	2722
246	20250415	143500	865637034	1891	1891	1891	1891	2
247	20250415	143400	865633252	1891	1891	1891	1891	2
248	20250415	143300	865629470	1891	1891	1891	1891	16
249	20250415	143200	865599214	1891	1891	1891	1891	2
250	20250415	143100	865595432	1891	1891	1891	1891	3
251	20250415	143000	865589759	1891	1891	1891	1891	2
252	20250415	142900	865585977	1891	1890	1891	1890	72
253	20250415	142800	865449895	1891	1891	1891	1891	2
254	20250415	142700	865446113	1891	1891	1891	1891	2
255	20250415	142600	865442331	1891	1890	1891	1890	4
256	20250415	142500	865434769	1891	1891	1891	1891	13
257	20250415	142400	865410186	1891	1891	1891	1891	2
258	20250415	142300	865406404	1891	1891	1891	1891	2
259	20250415	142200	865402622	1891	1891	1891	1891	2
260	20250415	142100	865398840	1891	1891	1891	1891	2
261	20250415	142000	865395058	1891	1891	1891	1891	2
262	20250415	141900	865391276	1891	1891	1891	1891	2
263	20250415	141800	865387494	1891	1890	1891	1890	17
264	20250415	141700	865355362	1891	1891	1891	1891	2
265	20250415	141600	865351580	1891	1891	1891	1891	16
266	20250415	141500	865321324	1891	1891	1891	1891	2
267	20250415	141400	865317542	1891	1891	1891	1891	2
268	20250415	141300	865313760	1891	1891	1891	1891	2
269	20250415	141200	865309978	1891	1891	1891	1891	2
270	20250415	141100	865306196	1891	1891	1891	1891	2
271	20250415	141000	865302414	1890	1891	1891	1890	102
272	20250415	140900	865109632	1891	1891	1891	1891	210
273	20250415	140800	864712522	1891	1891	1891	1891	2
274	20250415	140700	864708740	1891	1891	1891	1891	3
275	20250415	140600	864703067	1891	1891	1891	1891	2
276	20250415	140500	864699285	1891	1891	1891	1891	2
277	20250415	140400	864695503	1891	1891	1891	1891	2
278	20250415	140300	864691721	1891	1891	1891	1891	3
279	20250415	140200	864686048	1891	1891	1891	1891	2
280	20250415	140100	864682266	1891	1891	1891	1891	2
281	20250415	140000	864678484	1891	1891	1891	1891	2
282	20250415	135900	864674702	1891	1891	1891	1891	16
283	20250415	135800	864644446	1890	1891	1891	1890	24
284	20250415	135700	864599084	1891	1891	1891	1891	2
285	20250415	135600	864595302	1891	1890	1891	1890	17
286	20250415	135500	864563170	1891	1891	1891	1891	2
287	20250415	135400	864559388	1891	1890	1891	1890	4
288	20250415	135300	864551826	1891	1891	1891	1891	3
289	20250415	135200	864546153	1891	1891	1891	1891	2
290	20250415	135100	864542371	1891	1891	1891	1891	2
291	20250415	135000	864538589	1891	1891	1891	1891	2
292	20250415	134900	864534807	1891	1891	1891	1891	2
293	20250415	134800	864531025	1891	1891	1891	1891	2
294	20250415	134700	864527243	1890	1891	1891	1890	402
295	20250415	134600	863767461	1891	1891	1891	1891	2
296	20250415	134500	863763679	1891	1891	1891	1891	2
297	20250415	134400	863759897	1891	1891	1891	1891	150
298	20250415	134300	863476247	1891	1891	1891	1891	3
299	20250415	134200	863470574	1891	1891	1891	1891	16
300	20250415	134100	863440318	1891	1891	1891	1891	2
301	20250415	134000	863436536	1891	1891	1891	1891	2
302	20250415	133900	863432754	1891	1891	1891	1891	2
303	20250415	133800	863428972	1891	1891	1891	1891	2
304	20250415	133700	863425190	1891	1890	1891	1890	3
305	20250415	133600	863419518	1891	1890	1891	1890	54
306	20250415	133500	863317456	1890	1891	1891	1890	176
307	20250415	133400	862984814	1891	1890	1891	1890	17
308	20250415	133300	862952682	1891	1891	1891	1891	2
309	20250415	133200	862948900	1891	1891	1891	1891	2
310	20250415	133100	862945118	1891	1891	1891	1891	2
311	20250415	133000	862941336	1891	1891	1891	1891	2
312	20250415	132900	862937554	1891	1891	1891	1891	2
313	20250415	132800	862933772	1891	1891	1891	1891	2
314	20250415	132700	862929990	1891	1891	1891	1891	102
315	20250415	132600	862737108	1891	1891	1891	1891	2
316	20250415	132500	862733326	1891	1891	1891	1891	16
317	20250415	132400	862703070	1891	1891	1891	1891	2
318	20250415	132300	862699288	1891	1891	1891	1891	2
319	20250415	132200	862695506	1891	1891	1891	1891	2
320	20250415	132100	862691724	1891	1891	1891	1891	2
321	20250415	132000	862687942	1890	1890	1890	1890	74129
322	20250415	131900	722584132	1890	1890	1890	1890	2
323	20250415	131800	722580352	1890	1890	1890	1890	2
324	20250415	131700	722576572	1890	1890	1890	1890	2
325	20250415	131600	722572792	1890	1890	1890	1890	2
326	20250415	131500	722569012	1890	1890	1890	1890	2
327	20250415	131400	722565232	1890	1890	1890	1890	2
328	20250415	131300	722561452	1890	1890	1890	1890	3
329	20250415	131200	722555782	1889	1890	1890	1889	17
330	20250415	131100	722523667	1890	1890	1890	1890	2
331	20250415	131000	722519887	1890	1890	1890	1890	98
332	20250415	130900	722334667	1890	1890	1890	1890	2
333	20250415	130800	722330887	1890	1890	1890	1890	16
334	20250415	130700	722300647	1890	1890	1890	1890	2
335	20250415	130600	722296867	1890	1890	1890	1890	2
336	20250415	130500	722293087	1890	1890	1890	1890	2
337	20250415	130400	722289307	1890	1890	1890	1890	2
338	20250415	130300	722285527	1890	1889	1890	1889	1007
339	20250415	130200	720383302	1890	1890	1890	1890	2
340	20250415	130100	720379522	1890	1890	1890	1890	2
341	20250415	130000	720375742	1890	1890	1890	1890	2
342	20250415	125900	720371962	1890	1890	1890	1890	2
343	20250415	125800	720368182	1890	1890	1890	1890	2
344	20250415	125700	720364402	1890	1890	1890	1890	2
345	20250415	125600	720360622	1890	1890	1890	1890	3
346	20250415	125500	720354952	1890	1890	1890	1890	2
347	20250415	125400	720351172	1889	1890	1890	1889	4
348	20250415	125300	720343614	1890	1890	1890	1890	2
349	20250415	125200	720339834	1890	1890	1890	1890	2
350	20250415	125100	720336054	1890	1890	1890	1890	16
351	20250415	125000	720305814	1889	1890	1890	1889	2745
352	20250415	124900	715120507	1890	1890	1890	1890	2
353	20250415	124800	715116727	1890	1890	1890	1890	2
354	20250415	124700	715112947	1890	1890	1890	1890	2
355	20250415	124600	715109167	1890	1889	1890	1889	10
356	20250415	124500	715090275	1890	1890	1890	1890	2
357	20250415	124400	715086495	1890	1890	1890	1890	2
358	20250415	124300	715082715	1890	1890	1890	1890	2
359	20250415	124200	715078935	1890	1890	1890	1890	2
360	20250415	124100	715075155	1890	1890	1890	1890	2
361	20250415	124000	715071375	1890	1890	1890	1890	2
362	20250415	123900	715067595	1890	1890	1890	1890	2
363	20250415	123800	715063815	1890	1889	1890	1889	141
364	20250415	123700	714797464	1890	1890	1890	1890	2
365	20250415	123600	714793684	1890	1890	1890	1890	2
366	20250415	123500	714789904	1890	1890	1890	1890	15
367	20250415	123400	714761554	1890	1890	1890	1890	16
368	20250415	123300	714731314	1890	1890	1890	1889	10
369	20250415	123200	714712421	1890	1890	1890	1890	3
370	20250415	123100	714706751	1890	1890	1890	1890	2
371	20250415	123000	714702971	1890	1890	1890	1890	2
372	20250415	122900	714699191	1890	1890	1890	1890	2
373	20250415	122800	714695411	1890	1889	1890	1889	17
374	20250415	122700	714663296	1890	1890	1890	1890	2
375	20250415	122600	714659516	1890	1890	1890	1890	2
376	20250415	122500	714655736	1890	1890	1890	1890	2
377	20250415	122400	714651956	1890	1890	1890	1890	2
378	20250415	122300	714648176	1890	1890	1890	1890	2
379	20250415	122200	714644396	1890	1890	1890	1890	2
380	20250415	122100	714640616	1890	1890	1890	1890	2
381	20250415	122000	714636836	1890	1890	1890	1890	2
382	20250415	121900	714633056	1890	1890	1890	1890	2
383	20250415	121800	714629276	1890	1890	1890	1890	2
384	20250415	121700	714625496	1890	1890	1890	1890	16
385	20250415	121600	714595256	1890	1890	1890	1890	2
386	20250415	121500	714591476	1890	1890	1890	1890	2
387	20250415	121400	714587696	1890	1890	1890	1890	2
388	20250415	121300	714583916	1890	1890	1890	1890	2
389	20250415	121200	714580136	1890	1890	1890	1890	2
390	20250415	121100	714576356	1890	1890	1890	1890	2
391	20250415	121000	714572576	1890	1890	1890	1890	2
392	20250415	120900	714568796	1890	1890	1890	1890	2
393	20250415	120800	714565016	1890	1890	1890	1890	3
394	20250415	120700	714559346	1890	1890	1890	1890	2
395	20250415	120600	714555566	1889	1890	1890	1889	175
396	20250415	120500	714224989	1890	1890	1890	1890	2
397	20250415	120400	714221209	1890	1890	1890	1890	2
398	20250415	120300	714217429	1890	1890	1890	1890	2
399	20250415	120200	714213649	1890	1890	1890	1890	2
400	20250415	120100	714209869	1890	1890	1890	1890	2
401	20250415	120000	714206089	1890	1890	1890	1890	16
402	20250415	115900	714175849	1890	1890	1890	1890	2
403	20250415	115800	714172069	1890	1890	1890	1890	2
404	20250415	115700	714168289	1890	1890	1890	1890	77
405	20250415	115600	714022759	1890	1889	1890	1889	5002
406	20250415	115500	704573979	1890	1889	1890	1889	1002
407	20250415	115400	702681199	1890	1890	1890	1890	2
408	20250415	115300	702677419	1890	1890	1890	1890	3
409	20250415	115200	702671749	1890	1889	1890	1889	1002
410	20250415	115100	700778969	1889	1889	1890	1889	1903
411	20250415	115000	697184200	1890	1890	1890	1890	2
412	20250415	114900	697180420	1890	1889	1890	1889	962
413	20250415	114800	695363200	1890	1889	1890	1889	3
414	20250415	114700	695357531	1889	1890	1890	1889	82
415	20250415	114600	695202631	1890	1890	1890	1890	2
416	20250415	114500	695198851	1889	1890	1890	1889	10
417	20250415	114400	695179958	1889	1889	1890	1889	375
418	20250415	114300	694471581	1890	1890	1890	1890	40
419	20250415	114200	694395981	1890	1890	1890	1890	2
420	20250415	114100	694392201	1890	1890	1890	1890	2
421	20250415	114000	694388421	1890	1889	1890	1889	3
422	20250415	113900	694382752	1890	1890	1890	1890	2
423	20250415	113800	694378972	1890	1890	1890	1890	2
424	20250415	113700	694375192	1890	1890	1890	1890	2
425	20250415	113600	694371412	1890	1890	1890	1890	2
426	20250415	113500	694367632	1890	1890	1890	1890	2
427	20250415	113400	694363852	1890	1890	1890	1890	2
428	20250415	113300	694360072	1890	1890	1890	1890	3
429	20250415	113200	694354402	1890	1890	1890	1890	2
430	20250415	113100	694350622	1890	1889	1890	1889	3
431	20250415	113000	694344953	1890	1890	1890	1890	2
432	20250415	112900	694341173	1890	1890	1890	1890	2
433	20250415	112800	694337393	1890	1890	1890	1890	2
434	20250415	112700	694333613	1890	1890	1890	1890	2
435	20250415	112600	694329833	1890	1889	1890	1889	1980
436	20250415	112500	690589596	1889	1890	1890	1889	3
437	20250415	112400	690583927	1890	1890	1890	1890	2
438	20250415	112300	690580147	1890	1890	1890	1890	2
439	20250415	112200	690576367	1889	1890	1890	1889	18
440	20250415	112100	690542363	1890	1890	1890	1890	2059
441	20250415	112000	686650853	1890	1890	1890	1890	2
442	20250415	111900	686647073	1890	1890	1890	1890	2
443	20250415	111800	686643293	1890	1889	1890	1889	34
444	20250415	111700	686579065	1890	1889	1890	1889	22
445	20250415	111600	686537505	1890	1890	1890	1890	2
446	20250415	111500	686533725	1890	1890	1890	1890	2
447	20250415	111400	686529945	1890	1890	1890	1890	131
448	20250415	111300	686282355	1890	1890	1890	1890	2
449	20250415	111200	686278575	1890	1890	1890	1890	2
450	20250415	111100	686274795	1890	1889	1890	1889	471
451	20250415	111000	685385074	1890	1890	1890	1890	2
452	20250415	110900	685381294	1890	1890	1890	1890	17
453	20250415	110800	685349164	1890	1890	1890	1890	2
454	20250415	110700	685345384	1890	1890	1890	1890	2
455	20250415	110600	685341604	1890	1890	1890	1890	2
456	20250415	110500	685337824	1890	1889	1890	1889	3
457	20250415	110400	685332155	1890	1890	1890	1890	2
458	20250415	110300	685328375	1890	1890	1890	1890	2
459	20250415	110200	685324595	1890	1890	1890	1890	2
460	20250415	110100	685320815	1890	1890	1890	1890	2
461	20250415	110000	685317035	1889	1890	1890	1889	18
462	20250415	105900	685283031	1890	1890	1890	1890	2
463	20250415	105800	685279251	1890	1890	1890	1890	2
464	20250415	105700	685275471	1889	1890	1890	1889	31133
465	20250415	105600	626465201	1890	1890	1890	1890	2
466	20250415	105500	626461421	1890	1889	1890	1889	52
467	20250415	105400	626363191	1890	1890	1890	1890	2
468	20250415	105300	626359411	1889	1889	1889	1889	7002
469	20250415	105200	613132633	1889	1889	1889	1889	17
470	20250415	105100	613100520	1889	1888	1889	1888	102
471	20250415	105000	612907942	1889	1889	1889	1889	1325
472	20250415	104900	610405017	1888	1889	1889	1888	502
473	20250415	104800	609457239	1889	1889	1889	1889	2
474	20250415	104700	609453461	1889	1889	1889	1889	2
475	20250415	104600	609449683	1889	1889	1889	1889	2
476	20250415	104500	609445905	1889	1889	1889	1889	2
477	20250415	104400	609442127	1889	1889	1889	1889	2
478	20250415	104300	609438349	1889	1889	1889	1889	234
479	20250415	104200	608996323	1889	1889	1889	1889	2
480	20250415	104100	608992545	1888	1888	1889	1888	88
481	20250415	104000	608826399	1889	1889	1889	1889	2
482	20250415	103900	608822621	1889	1889	1889	1889	2
483	20250415	103800	608818843	1888	1889	1889	1888	18
484	20250415	103700	608784857	1889	1889	1889	1889	2
485	20250415	103600	608781079	1889	1889	1889	1889	35
486	20250415	103500	608714964	1889	1889	1889	1889	17
487	20250415	103400	608682851	1889	1889	1889	1889	2
488	20250415	103300	608679073	1889	1889	1889	1889	3
489	20250415	103200	608673406	1889	1889	1889	1889	2
490	20250415	103100	608669628	1889	1889	1889	1889	2
491	20250415	103000	608665850	1889	1888	1889	1888	64
492	20250415	102900	608545016	1889	1889	1889	1889	102
493	20250415	102800	608352338	1889	1889	1889	1889	2
494	20250415	102700	608348560	1889	1889	1889	1889	2
495	20250415	102600	608344782	1889	1888	1889	1888	102
496	20250415	102500	608152204	1889	1889	1889	1889	2
497	20250415	102400	608148426	1889	1889	1889	1889	2
498	20250415	102300	608144648	1889	1889	1889	1888	4
499	20250415	102200	608137093	1889	1889	1889	1889	2
500	20250415	102100	608133315	1889	1889	1889	1889	2
501	20250415	102000	608129537	1889	1889	1889	1889	2
502	20250415	101900	608125759	1889	1889	1889	1889	2
503	20250415	101800	608121981	1889	1889	1889	1889	17
504	20250415	101700	608089868	1889	1889	1889	1889	2
505	20250415	101600	608086090	1888	1889	1889	1888	18
506	20250415	101500	608052104	1889	1889	1889	1889	2
507	20250415	101400	608048326	1889	1889	1889	1889	2
508	20250415	101300	608044548	1889	1889	1889	1889	2
509	20250415	101200	608040770	1889	1889	1889	1889	2
510	20250415	101100	608036992	1889	1888	1889	1888	102
511	20250415	101000	607844414	1889	1889	1889	1889	4
512	20250415	100900	607836858	1889	1889	1889	1889	2
513	20250415	100800	607833080	1889	1889	1889	1889	2
514	20250415	100700	607829302	1889	1889	1889	1889	2
515	20250415	100600	607825524	1889	1889	1889	1889	2
516	20250415	100500	607821746	1889	1889	1889	1889	2
517	20250415	100400	607817968	1889	1889	1889	1889	2
518	20250415	100300	607814190	1889	1889	1889	1889	2
519	20250415	100200	607810412	1889	1889	1889	1889	2
520	20250415	100100	607806634	1889	1889	1889	1889	17
521	20250415	100000	607774521	1889	1889	1889	1889	2
522	20250415	095900	607770743	1889	1888	1889	1888	738
523	20250415	095800	606377397	1889	1889	1889	1889	2
524	20250415	095700	606373619	1889	1889	1889	1889	205
525	20250415	095600	605986374	1889	1889	1889	1889	2
526	20250415	095500	605982596	1889	1889	1889	1889	2
527	20250415	095400	605978818	1888	1889	1889	1888	42
528	20250415	095300	605899520	1889	1889	1889	1889	3
529	20250415	095200	605893853	1889	1888	1889	1888	102
530	20250415	095100	605701275	1889	1889	1889	1889	2
531	20250415	095000	605697497	1889	1889	1889	1889	2
532	20250415	094900	605693719	1889	1889	1889	1889	2
533	20250415	094800	605689941	1889	1889	1889	1889	1020
534	20250415	094700	603763161	1889	1889	1889	1889	2
535	20250415	094600	603759383	1889	1889	1889	1889	3
536	20250415	094500	603753716	1889	1889	1889	1889	2
537	20250415	094400	603749938	1888	1889	1889	1888	20
538	20250415	094300	603712161	1889	1889	1889	1889	2
539	20250415	094200	603708383	1889	1888	1889	1888	872
540	20250415	094100	602062045	1889	1889	1889	1889	2
541	20250415	094000	602058267	1889	1889	1889	1889	2
542	20250415	093900	602054489	1889	1889	1889	1889	2
543	20250415	093800	602050711	1889	1889	1889	1889	2
544	20250415	093700	602046933	1888	1888	1889	1888	3594
545	20250415	093600	595261459	1888	1889	1889	1888	107
546	20250415	093500	595059341	1889	1889	1889	1889	3
547	20250415	093400	595053674	1889	1889	1889	1889	2
548	20250415	093300	595049896	1889	1889	1889	1889	2
549	20250415	093200	595046118	1888	1889	1889	1888	1321
550	20250415	093100	592552068	1889	1888	1889	1888	153
551	20250415	093000	592263202	1889	1888	1889	1888	708
552	20250415	092900	590926496	1889	1889	1889	1889	240
553	20250415	092800	590473136	1889	1889	1889	1889	352
554	20250415	092700	589808208	1889	1888	1889	1888	159
555	20250415	092600	589507999	1889	1888	1889	1888	117
556	20250415	092500	589287101	1890	1888	1890	1888	4
557	20250415	092400	589279545	1888	1888	1890	1888	2909
558	20250415	092300	583785646	1889	1889	1889	1889	3
559	20250415	092200	583779979	1888	1889	1889	1888	1870
560	20250415	092100	580249416	1889	1889	1889	1889	2
561	20250415	092000	580245638	1889	1889	1889	1889	4
562	20250415	091900	580238082	1890	1890	1890	1890	2
563	20250415	091800	580234302	1890	1889	1890	1888	44623
564	20250415	091700	495944162	1890	1889	1890	1889	8091
565	20250415	091600	480660260	1889	1889	1889	1889	2
566	20250415	091500	480656482	1889	1889	1889	1889	2
567	20250415	091400	480652704	1889	1888	1889	1888	365
568	20250415	091300	479963582	1888	1889	1889	1888	1545
569	20250415	091200	477046620	1889	1889	1889	1889	2
570	20250415	091100	477042842	1888	1889	1889	1888	101
571	20250415	091000	476852100	1889	1888	1889	1888	1800
572	20250415	090900	473453698	1890	1889	1890	1888	32116
573	20250415	090800	412791050	1890	1889	1890	1889	67
574	20250415	090700	412664485	1889	1890	1890	1889	1943
575	20250415	090600	408994103	1889	1890	1890	1889	3
576	20250415	090500	408988434	1890	1889	1890	1889	3
577	20250415	090400	408982765	1890	1889	1890	1889	3
578	20250415	090300	408977096	1890	1890	1890	1890	2
579	20250415	090200	408973316	1890	1889	1890	1889	7
580	20250415	090100	408960090	1890	1890	1890	1890	2
581	20250415	090000	408956310	1890	1890	1890	1890	216379