KissMeData/042510/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	190900	548809957	1923	1923	1923	1923	26533
3	20250410	190800	548809957	1923	1923	1923	1923	0
4	20250410	190700	548809957	1923	1923	1923	1923	0
5	20250410	190600	548809957	1923	1923	1923	1923	0
6	20250410	190500	548809957	1923	1923	1923	1923	0
7	20250410	190400	548809957	1923	1923	1923	1923	0
8	20250410	190300	548809957	1923	1923	1923	1923	0
9	20250410	190200	548809957	1923	1923	1923	1923	0
10	20250410	190100	548809957	1923	1923	1923	1923	0
11	20250410	190000	548809957	1923	1923	1923	1923	0
12	20250410	185900	548809957	1923	1923	1923	1923	0
13	20250410	185800	548809957	1923	1923	1923	1923	0
14	20250410	185700	548809957	1923	1923	1923	1923	0
15	20250410	185600	548809957	1923	1923	1923	1923	0
16	20250410	185500	548809957	1923	1923	1923	1923	0
17	20250410	185400	548809957	1923	1923	1923	1923	0
18	20250410	185300	548809957	1923	1923	1923	1923	0
19	20250410	185200	548809957	1923	1923	1923	1923	0
20	20250410	185100	548809957	1923	1923	1923	1923	0
21	20250410	185000	548809957	1923	1923	1923	1923	0
22	20250410	184900	548809957	1923	1923	1923	1923	0
23	20250410	184800	548809957	1923	1923	1923	1923	0
24	20250410	184700	548809957	1923	1923	1923	1923	0
25	20250410	184600	548809957	1923	1923	1923	1923	0
26	20250410	184500	548809957	1923	1923	1923	1923	0
27	20250410	184400	548809957	1923	1923	1923	1923	0
28	20250410	184300	548809957	1923	1923	1923	1923	0
29	20250410	184200	548809957	1923	1923	1923	1923	0
30	20250410	184100	548809957	1923	1923	1923	1923	0
31	20250410	184000	548809957	1923	1923	1923	1923	0
32	20250410	183900	548809957	1923	1923	1923	1923	26533
33	20250410	183800	548809957	1923	1923	1923	1923	0
34	20250410	183700	548809957	1923	1923	1923	1923	0
35	20250410	183600	548809957	1923	1923	1923	1923	0
36	20250410	183500	548809957	1923	1923	1923	1923	0
37	20250410	183400	548809957	1923	1923	1923	1923	0
38	20250410	183300	548809957	1923	1923	1923	1923	0
39	20250410	183200	548809957	1923	1923	1923	1923	0
40	20250410	183100	548809957	1923	1923	1923	1923	0
41	20250410	183000	548809957	1923	1923	1923	1923	0
42	20250410	182900	548809957	1923	1923	1923	1923	0
43	20250410	182800	548809957	1923	1923	1923	1923	0
44	20250410	182700	548809957	1923	1923	1923	1923	0
45	20250410	182600	548809957	1923	1923	1923	1923	0
46	20250410	182500	548809957	1923	1923	1923	1923	0
47	20250410	182400	548809957	1923	1923	1923	1923	0
48	20250410	182300	548809957	1923	1923	1923	1923	0
49	20250410	182200	548809957	1923	1923	1923	1923	0
50	20250410	182100	548809957	1923	1923	1923	1923	0
51	20250410	182000	548809957	1923	1923	1923	1923	0
52	20250410	181900	548809957	1923	1923	1923	1923	0
53	20250410	181800	548809957	1923	1923	1923	1923	0
54	20250410	181700	548809957	1923	1923	1923	1923	0
55	20250410	181600	548809957	1923	1923	1923	1923	0
56	20250410	181500	548809957	1923	1923	1923	1923	0
57	20250410	181400	548809957	1923	1923	1923	1923	0
58	20250410	181300	548809957	1923	1923	1923	1923	0
59	20250410	181200	548809957	1923	1923	1923	1923	0
60	20250410	181100	548809957	1923	1923	1923	1923	0
61	20250410	181000	548809957	1923	1923	1923	1923	0
62	20250410	180900	548809957	1923	1923	1923	1923	26533
63	20250410	180800	548809957	1923	1923	1923	1923	0
64	20250410	180700	548809957	1923	1923	1923	1923	0
65	20250410	180600	548809957	1923	1923	1923	1923	0
66	20250410	180500	548809957	1923	1923	1923	1923	0
67	20250410	180400	548809957	1923	1923	1923	1923	0
68	20250410	180300	548809957	1923	1923	1923	1923	0
69	20250410	180200	548809957	1923	1923	1923	1923	0
70	20250410	180100	548809957	1923	1923	1923	1923	0
71	20250410	180000	548809957	1923	1923	1923	1923	0
72	20250410	175900	548809957	1923	1923	1923	1923	0
73	20250410	175800	548809957	1923	1923	1923	1923	0
74	20250410	175700	548809957	1923	1923	1923	1923	0
75	20250410	175600	548809957	1923	1923	1923	1923	0
76	20250410	175500	548809957	1923	1923	1923	1923	0
77	20250410	175400	548809957	1923	1923	1923	1923	0
78	20250410	175300	548809957	1923	1923	1923	1923	0
79	20250410	175200	548809957	1923	1923	1923	1923	0
80	20250410	175100	548809957	1923	1923	1923	1923	0
81	20250410	175000	548809957	1923	1923	1923	1923	0
82	20250410	174900	548809957	1923	1923	1923	1923	0
83	20250410	174800	548809957	1923	1923	1923	1923	0
84	20250410	174700	548809957	1923	1923	1923	1923	0
85	20250410	174600	548809957	1923	1923	1923	1923	0
86	20250410	174500	548809957	1923	1923	1923	1923	0
87	20250410	174400	548809957	1923	1923	1923	1923	0
88	20250410	174300	548809957	1923	1923	1923	1923	0
89	20250410	174200	548809957	1923	1923	1923	1923	0
90	20250410	174100	548809957	1923	1923	1923	1923	0
91	20250410	174000	548809957	1923	1923	1923	1923	0
92	20250410	173900	548809957	1923	1923	1923	1923	26533
93	20250410	173800	548809957	1923	1923	1923	1923	0
94	20250410	173700	548809957	1923	1923	1923	1923	0
95	20250410	173600	548809957	1923	1923	1923	1923	0
96	20250410	173500	548809957	1923	1923	1923	1923	0
97	20250410	173400	548809957	1923	1923	1923	1923	0
98	20250410	173300	548809957	1923	1923	1923	1923	0
99	20250410	173200	548809957	1923	1923	1923	1923	0
100	20250410	173100	548809957	1923	1923	1923	1923	0
101	20250410	173000	548809957	1923	1923	1923	1923	0
102	20250410	172900	548809957	1923	1923	1923	1923	0
103	20250410	172800	548809957	1923	1923	1923	1923	0
104	20250410	172700	548809957	1923	1923	1923	1923	0
105	20250410	172600	548809957	1923	1923	1923	1923	0
106	20250410	172500	548809957	1923	1923	1923	1923	0
107	20250410	172400	548809957	1923	1923	1923	1923	0
108	20250410	172300	548809957	1923	1923	1923	1923	0
109	20250410	172200	548809957	1923	1923	1923	1923	0
110	20250410	172100	548809957	1923	1923	1923	1923	0
111	20250410	172000	548809957	1923	1923	1923	1923	0
112	20250410	171900	548809957	1923	1923	1923	1923	0
113	20250410	171800	548809957	1923	1923	1923	1923	0
114	20250410	171700	548809957	1923	1923	1923	1923	0
115	20250410	171600	548809957	1923	1923	1923	1923	0
116	20250410	171500	548809957	1923	1923	1923	1923	0
117	20250410	171400	548809957	1923	1923	1923	1923	0
118	20250410	171300	548809957	1923	1923	1923	1923	0
119	20250410	171200	548809957	1923	1923	1923	1923	0
120	20250410	171100	548809957	1923	1923	1923	1923	0
121	20250410	171000	548809957	1923	1923	1923	1923	0
122	20250410	170900	548809957	1923	1923	1923	1923	26533
123	20250410	170800	548809957	1923	1923	1923	1923	0
124	20250410	170700	548809957	1923	1923	1923	1923	0
125	20250410	170600	548809957	1923	1923	1923	1923	0
126	20250410	170500	548809957	1923	1923	1923	1923	0
127	20250410	170400	548809957	1923	1923	1923	1923	0
128	20250410	170300	548809957	1923	1923	1923	1923	0
129	20250410	170200	548809957	1923	1923	1923	1923	0
130	20250410	170100	548809957	1923	1923	1923	1923	0
131	20250410	170000	548809957	1923	1923	1923	1923	0
132	20250410	165900	548809957	1923	1923	1923	1923	0
133	20250410	165800	548809957	1923	1923	1923	1923	0
134	20250410	165700	548809957	1923	1923	1923	1923	0
135	20250410	165600	548809957	1923	1923	1923	1923	0
136	20250410	165500	548809957	1923	1923	1923	1923	0
137	20250410	165400	548809957	1923	1923	1923	1923	0
138	20250410	165300	548809957	1923	1923	1923	1923	0
139	20250410	165200	548809957	1923	1923	1923	1923	0
140	20250410	165100	548809957	1923	1923	1923	1923	0
141	20250410	165000	548809957	1923	1923	1923	1923	0
142	20250410	164900	548809957	1923	1923	1923	1923	0
143	20250410	164800	548809957	1923	1923	1923	1923	0
144	20250410	164700	548809957	1923	1923	1923	1923	0
145	20250410	164600	548809957	1923	1923	1923	1923	0
146	20250410	164500	548809957	1923	1923	1923	1923	0
147	20250410	164400	548809957	1923	1923	1923	1923	0
148	20250410	164300	548809957	1923	1923	1923	1923	0
149	20250410	164200	548809957	1923	1923	1923	1923	0
150	20250410	164100	548809957	1923	1923	1923	1923	0
151	20250410	164000	548809957	1923	1923	1923	1923	0
152	20250410	163900	548809957	1923	1923	1923	1923	26533
153	20250410	163800	548809957	1923	1923	1923	1923	0
154	20250410	163700	548809957	1923	1923	1923	1923	0
155	20250410	163600	548809957	1923	1923	1923	1923	0
156	20250410	163500	548809957	1923	1923	1923	1923	0
157	20250410	163400	548809957	1923	1923	1923	1923	0
158	20250410	163300	548809957	1923	1923	1923	1923	0
159	20250410	163200	548809957	1923	1923	1923	1923	0
160	20250410	163100	548809957	1923	1923	1923	1923	0
161	20250410	163000	548809957	1923	1923	1923	1923	0
162	20250410	162900	548809957	1923	1923	1923	1923	0
163	20250410	162800	548809957	1923	1923	1923	1923	0
164	20250410	162700	548809957	1923	1923	1923	1923	0
165	20250410	162600	548809957	1923	1923	1923	1923	0
166	20250410	162500	548809957	1923	1923	1923	1923	0
167	20250410	162400	548809957	1923	1923	1923	1923	0
168	20250410	162300	548809957	1923	1923	1923	1923	0
169	20250410	162200	548809957	1923	1923	1923	1923	0
170	20250410	162100	548809957	1923	1923	1923	1923	0
171	20250410	162000	548809957	1923	1923	1923	1923	0
172	20250410	161900	548809957	1923	1923	1923	1923	0
173	20250410	161800	548809957	1923	1923	1923	1923	0
174	20250410	161700	548809957	1923	1923	1923	1923	0
175	20250410	161600	548809957	1923	1923	1923	1923	0
176	20250410	161500	548809957	1923	1923	1923	1923	0
177	20250410	161400	548809957	1923	1923	1923	1923	0
178	20250410	161300	548809957	1923	1923	1923	1923	0
179	20250410	161200	548809957	1923	1923	1923	1923	0
180	20250410	161100	548809957	1923	1923	1923	1923	0
181	20250410	161000	548809957	1923	1923	1923	1923	0
182	20250410	160900	548809957	1923	1923	1923	1923	26533
183	20250410	160800	548809957	1923	1923	1923	1923	0
184	20250410	160700	548809957	1923	1923	1923	1923	0
185	20250410	160600	548809957	1923	1923	1923	1923	0
186	20250410	160500	548809957	1923	1923	1923	1923	0
187	20250410	160400	548809957	1923	1923	1923	1923	0
188	20250410	160300	548809957	1923	1923	1923	1923	0
189	20250410	160200	548809957	1923	1923	1923	1923	0
190	20250410	160100	548809957	1923	1923	1923	1923	0
191	20250410	160000	548809957	1923	1923	1923	1923	0
192	20250410	155900	548809957	1923	1923	1923	1923	0
193	20250410	155800	548809957	1923	1923	1923	1923	0
194	20250410	155700	548809957	1923	1923	1923	1923	0
195	20250410	155600	548809957	1923	1923	1923	1923	0
196	20250410	155500	548809957	1923	1923	1923	1923	0
197	20250410	155400	548809957	1923	1923	1923	1923	0
198	20250410	155300	548809957	1923	1923	1923	1923	0
199	20250410	155200	548809957	1923	1923	1923	1923	0
200	20250410	155100	548809957	1923	1923	1923	1923	0
201	20250410	155000	548809957	1923	1923	1923	1923	0
202	20250410	154900	548809957	1923	1923	1923	1923	0
203	20250410	154800	548809957	1923	1923	1923	1923	0
204	20250410	154700	548809957	1923	1923	1923	1923	0
205	20250410	154600	548809957	1923	1923	1923	1923	0
206	20250410	154500	548809957	1923	1923	1923	1923	0
207	20250410	154400	548809957	1923	1923	1923	1923	0
208	20250410	154300	548809957	1923	1923	1923	1923	0
209	20250410	154200	548809957	1923	1923	1923	1923	0
210	20250410	154100	548809957	1923	1923	1923	1923	0
211	20250410	154000	548809957	1923	1923	1923	1923	0
212	20250410	153900	548809957	1923	1923	1923	1923	26533
213	20250410	153800	548809957	1923	1923	1923	1923	0
214	20250410	153700	548809957	1923	1923	1923	1923	0
215	20250410	153600	548809957	1923	1923	1923	1923	0
216	20250410	153500	548809957	1923	1923	1923	1923	0
217	20250410	153400	548809957	1923	1923	1923	1923	0
218	20250410	153300	548809957	1923	1923	1923	1923	0
219	20250410	153200	548809957	1923	1923	1923	1923	0
220	20250410	153100	548809957	1923	1923	1923	1923	0
221	20250410	153000	548809957	1923	1923	1923	1923	26533
222	20250410	152900	497786998	1923	1923	1923	1923	0
223	20250410	152800	497786998	1923	1923	1923	1923	0
224	20250410	152700	497786998	1923	1923	1923	1923	0
225	20250410	152600	497786998	1923	1923	1923	1923	0
226	20250410	152500	497786998	1923	1923	1923	1923	0
227	20250410	152400	497786998	1923	1923	1923	1923	0
228	20250410	152300	497786998	1923	1923	1923	1923	0
229	20250410	152200	497786998	1923	1923	1923	1923	0
230	20250410	152100	497786998	1923	1923	1923	1923	0
231	20250410	152000	497786998	1923	1923	1923	1923	0
232	20250410	151900	497786998	1923	1923	1923	1922	549
233	20250410	151800	496731606	1921	1922	1923	1921	3116
234	20250410	151700	490742561	1921	1921	1922	1921	1784
235	20250410	151600	487315496	1921	1917	1921	1917	492
236	20250410	151500	486372328	1916	1921	1921	1916	3222
237	20250410	151400	480197902	1920	1922	1922	1920	38
238	20250410	151300	480124898	1922	1922	1922	1922	10
239	20250410	151200	480105678	1921	1921	1921	1921	264
240	20250410	151100	479598534	1921	1921	1921	1921	0
241	20250410	151000	479598534	1921	1922	1922	1921	232
242	20250410	150900	479152662	1923	1922	1923	1922	102
243	20250410	150800	478956586	1923	1922	1923	1916	4095
244	20250410	150700	471102309	1920	1920	1920	1920	331
245	20250410	150600	470466789	1924	1921	1924	1920	236
246	20250410	150500	470013025	1920	1923	1924	1920	244
247	20250410	150400	469544319	1924	1924	1924	1924	305
248	20250410	150300	468957499	1924	1925	1925	1924	1606
249	20250410	150200	465866001	1920	1918	1925	1918	11496
250	20250410	150100	443791725	1917	1915	1917	1915	10136
251	20250410	150000	424368548	1915	1915	1915	1915	164
252	20250410	145900	424054488	1914	1914	1914	1914	30
253	20250410	145800	423997068	1915	1915	1915	1915	71
254	20250410	145700	423861103	1915	1915	1915	1915	610
255	20250410	145600	422692953	1915	1915	1915	1914	643
256	20250410	145500	421461768	1915	1915	1915	1915	34
257	20250410	145400	421396658	1915	1915	1915	1915	0
258	20250410	145300	421396658	1915	1914	1915	1914	36
259	20250410	145200	421327719	1915	1914	1915	1914	505
260	20250410	145100	420361127	1914	1915	1915	1914	77
261	20250410	145000	420213703	1915	1915	1915	1915	239
262	20250410	144900	419756018	1916	1916	1916	1916	337
263	20250410	144800	419110326	1917	1917	1917	1917	7
264	20250410	144700	419096907	1917	1917	1917	1917	38
265	20250410	144600	419024061	1916	1917	1917	1916	161
266	20250410	144500	418715425	1917	1917	1917	1917	10
267	20250410	144400	418696255	1917	1917	1917	1917	239
268	20250410	144300	418238092	1916	1916	1916	1916	31
269	20250410	144200	418178696	1917	1917	1917	1917	49
270	20250410	144100	418084763	1917	1917	1917	1917	0
271	20250410	144000	418084763	1917	1917	1917	1917	0
272	20250410	143900	418084763	1917	1917	1917	1917	0
273	20250410	143800	418084763	1917	1916	1917	1916	6118
274	20250410	143700	406362657	1916	1915	1916	1915	162
275	20250410	143600	406052359	1915	1915	1916	1915	2402
276	20250410	143500	401452526	1915	1912	1915	1912	6387
277	20250410	143400	389231622	1912	1911	1912	1911	360
278	20250410	143300	388543630	1910	1910	1910	1910	100
279	20250410	143200	388352630	1911	1912	1912	1911	580
280	20250410	143100	387244246	1912	1912	1912	1912	1098
281	20250410	143000	385144870	1912	1912	1912	1912	2
282	20250410	142900	385141046	1911	1911	1912	1911	407
283	20250410	142800	384363262	1911	1911	1911	1911	100
284	20250410	142700	384172162	1912	1912	1912	1912	0
285	20250410	142600	384172162	1912	1912	1912	1912	158
286	20250410	142500	383870066	1912	1912	1912	1912	173
287	20250410	142400	383539290	1912	1912	1912	1912	490
288	20250410	142300	382602410	1912	1912	1912	1912	0
289	20250410	142200	382602410	1912	1912	1912	1912	0
290	20250410	142100	382602410	1912	1913	1913	1912	698
291	20250410	142000	381267796	1913	1913	1913	1913	90
292	20250410	141900	381095626	1913	1912	1913	1912	278
293	20250410	141800	380563917	1913	1912	1913	1912	41
294	20250410	141700	380485486	1912	1912	1912	1912	3
295	20250410	141600	380479750	1913	1912	1913	1912	7
296	20250410	141500	380466364	1913	1911	1913	1911	292
297	20250410	141400	379908080	1912	1912	1912	1912	0
298	20250410	141300	379908080	1912	1912	1912	1912	7
299	20250410	141200	379894696	1912	1912	1912	1912	0
300	20250410	141100	379894696	1912	1912	1912	1912	256
301	20250410	141000	379405224	1913	1913	1913	1913	2
302	20250410	140900	379401398	1913	1913	1913	1913	2
303	20250410	140800	379397572	1913	1912	1913	1910	1513
304	20250410	140700	376505717	1912	1912	1912	1912	29
305	20250410	140600	376450269	1912	1912	1912	1912	1
306	20250410	140500	376448357	1912	1912	1912	1912	735
307	20250410	140400	375043037	1911	1911	1911	1911	1440
308	20250410	140300	372291197	1910	1910	1910	1910	50
309	20250410	140200	372195697	1911	1911	1911	1911	7
310	20250410	140100	372182320	1911	1911	1911	1911	151
311	20250410	140000	371893759	1911	1909	1911	1908	1020
312	20250410	135900	369945732	1909	1909	1909	1909	33
313	20250410	135800	369882735	1909	1909	1909	1909	22
314	20250410	135700	369840737	1910	1910	1910	1910	1
315	20250410	135600	369838827	1910	1910	1910	1910	281
316	20250410	135500	369302117	1910	1910	1910	1910	1402
317	20250410	135400	366624297	1911	1911	1911	1911	461
318	20250410	135300	365743326	1912	1912	1912	1912	29
319	20250410	135200	365687878	1912	1912	1912	1912	30
320	20250410	135100	365630518	1912	1912	1912	1911	21
321	20250410	135000	365590376	1912	1912	1912	1912	32
322	20250410	134900	365529192	1912	1912	1912	1912	1
323	20250410	134800	365527280	1911	1911	1911	1911	1036
324	20250410	134700	363547484	1911	1911	1911	1911	7
325	20250410	134600	363534107	1911	1911	1911	1911	0
326	20250410	134500	363534107	1911	1911	1911	1911	1
327	20250410	134400	363532196	1911	1911	1911	1910	310
328	20250410	134300	362940045	1912	1912	1912	1912	41
329	20250410	134200	362861653	1913	1913	1913	1913	273
330	20250410	134100	362339404	1914	1914	1914	1914	555
331	20250410	134000	361277134	1914	1914	1914	1914	114
332	20250410	133900	361058938	1914	1914	1914	1914	618
333	20250410	133800	359876086	1914	1914	1914	1914	57
334	20250410	133700	359766988	1914	1914	1914	1914	100
335	20250410	133600	359575588	1914	1914	1914	1914	1252
336	20250410	133500	357179260	1914	1914	1914	1914	0
337	20250410	133400	357179260	1914	1913	1914	1913	789
338	20250410	133300	355669127	1914	1913	1914	1913	22
339	20250410	133200	355627027	1914	1914	1914	1913	30
340	20250410	133100	355569612	1914	1913	1914	1913	308
341	20250410	133000	354980407	1914	1914	1914	1914	444
342	20250410	132900	354130591	1914	1914	1914	1914	223
343	20250410	132800	353703769	1911	1913	1913	1911	721
344	20250410	132700	352325024	1914	1914	1914	1914	0
345	20250410	132600	352325024	1914	1912	1914	1912	1471
346	20250410	132500	349512450	1913	1912	1913	1912	1663
347	20250410	132400	346331164	1912	1912	1912	1912	725
348	20250410	132300	344944964	1912	1910	1912	1910	1649
349	20250410	132200	341795191	1910	1910	1910	1910	1
350	20250410	132100	341793281	1908	1909	1909	1908	70
351	20250410	132000	341659677	1910	1910	1910	1910	8
352	20250410	131900	341644397	1910	1909	1910	1909	1792
353	20250410	131800	338223468	1909	1909	1909	1909	0
354	20250410	131700	338223468	1909	1909	1909	1909	36
355	20250410	131600	338154744	1910	1909	1910	1909	45
356	20250410	131500	338068796	1909	1907	1909	1907	8645
357	20250410	131400	321569738	1907	1907	1907	1907	636
358	20250410	131300	320356886	1907	1907	1907	1907	0
359	20250410	131200	320356886	1907	1907	1907	1907	0
360	20250410	131100	320356886	1907	1907	1907	1907	1137
361	20250410	131000	318188627	1907	1907	1907	1907	5
362	20250410	130900	318179092	1907	1907	1907	1907	909
363	20250410	130800	316445629	1907	1907	1907	1907	438
364	20250410	130700	315610363	1907	1907	1907	1907	0
365	20250410	130600	315610363	1907	1904	1907	1904	9726
366	20250410	130500	297087613	1904	1904	1904	1904	12
367	20250410	130400	297064765	1904	1903	1904	1903	66
368	20250410	130300	296939163	1903	1903	1903	1903	4080
369	20250410	130200	289174923	1903	1902	1903	1901	8
370	20250410	130100	289159706	1902	1901	1902	1901	160
371	20250410	130000	288855545	1900	1900	1900	1900	1503
372	20250410	125900	285999845	1901	1901	1901	1901	0
373	20250410	125800	285999845	1901	1897	1901	1895	631
374	20250410	125700	284803875	1897	1901	1901	1897	903
375	20250410	125600	283088595	1900	1900	1900	1900	3036
376	20250410	125500	277320195	1900	1900	1900	1900	0
377	20250410	125400	277320195	1900	1900	1900	1900	0
378	20250410	125300	277320195	1900	1900	1900	1900	164
379	20250410	125200	277008595	1900	1899	1900	1899	808
380	20250410	125100	275473603	1897	1897	1897	1897	0
381	20250410	125000	275473603	1897	1897	1897	1897	0
382	20250410	124900	275473603	1897	1897	1897	1897	0
383	20250410	124800	275473603	1897	1897	1897	1897	20
384	20250410	124700	275435663	1896	1896	1896	1896	0
385	20250410	124600	275435663	1896	1895	1896	1895	727
386	20250410	124500	274057401	1895	1895	1895	1895	346
387	20250410	124400	273401731	1895	1895	1895	1895	18
388	20250410	124300	273367621	1895	1895	1895	1895	7
389	20250410	124200	273354356	1894	1894	1894	1894	0
390	20250410	124100	273354356	1894	1895	1895	1894	17
391	20250410	124000	273322157	1896	1896	1896	1896	0
392	20250410	123900	273322157	1896	1896	1896	1896	5
393	20250410	123800	273312677	1896	1896	1897	1896	18
394	20250410	123700	273278548	1897	1891	1897	1891	206
395	20250410	123600	272888317	1891	1896	1896	1891	21119
396	20250410	123500	232942930	1897	1896	1897	1896	122
397	20250410	123400	232711596	1896	1896	1896	1896	0
398	20250410	123300	232711596	1896	1897	1897	1896	31
399	20250410	123200	232652802	1897	1897	1897	1897	0
400	20250410	123100	232652802	1897	1897	1897	1897	2
401	20250410	123000	232649008	1897	1897	1897	1897	43
402	20250410	122900	232567437	1897	1897	1897	1897	0
403	20250410	122800	232567437	1897	1897	1897	1897	0
404	20250410	122700	232567437	1897	1897	1897	1897	0
405	20250410	122600	232567437	1897	1897	1897	1897	1
406	20250410	122500	232565540	1897	1897	1897	1896	2060
407	20250410	122400	228659209	1898	1899	1899	1898	545
408	20250410	122300	227624792	1899	1899	1899	1899	10
409	20250410	122200	227605802	1899	1900	1900	1898	3
410	20250410	122100	227600105	1900	1899	1900	1898	308
411	20250410	122000	227015512	1899	1899	1899	1899	1696
412	20250410	121900	223794808	1900	1900	1900	1900	0
413	20250410	121800	223794808	1900	1900	1900	1899	788
414	20250410	121700	222298386	1900	1900	1900	1900	8
415	20250410	121600	222283186	1900	1900	1900	1900	9
416	20250410	121500	222266086	1900	1900	1900	1900	1
417	20250410	121400	222264186	1899	1901	1901	1899	907
418	20250410	121300	220541627	1901	1901	1901	1901	3
419	20250410	121200	220535924	1900	1900	1900	1900	1
420	20250410	121100	220534024	1900	1900	1900	1900	146
421	20250410	121000	220256624	1901	1902	1902	1901	80
422	20250410	120900	220104490	1901	1902	1902	1901	58
423	20250410	120800	219994179	1901	1902	1902	1901	52
424	20250410	120700	219895287	1902	1902	1902	1902	14
425	20250410	120600	219868659	1902	1902	1902	1902	1
426	20250410	120500	219866757	1902	1902	1902	1902	1
427	20250410	120400	219864855	1901	1901	1902	1901	39
428	20250410	120300	219790715	1902	1902	1902	1901	222
429	20250410	120200	219368485	1901	1901	1901	1901	0
430	20250410	120100	219368485	1901	1901	1902	1901	91
431	20250410	120000	219195486	1902	1902	1902	1901	598
432	20250410	115900	218058111	1902	1902	1902	1902	7
433	20250410	115800	218044797	1902	1902	1902	1902	7
434	20250410	115700	218031483	1902	1902	1902	1902	12
435	20250410	115600	218008659	1902	1901	1902	1901	11
436	20250410	115500	217987742	1901	1901	1901	1901	14
437	20250410	115400	217961128	1901	1901	1901	1901	0
438	20250410	115300	217961128	1901	1902	1902	1901	111
439	20250410	115200	217750109	1902	1902	1902	1902	12
440	20250410	115100	217727285	1902	1902	1902	1902	13
441	20250410	115000	217702559	1902	1902	1902	1902	15
442	20250410	114900	217674029	1902	1902	1902	1902	7
443	20250410	114800	217660715	1902	1902	1902	1902	7
444	20250410	114700	217647401	1902	1902	1902	1902	7
445	20250410	114600	217634087	1902	1902	1902	1902	107
446	20250410	114500	217430573	1902	1902	1902	1902	19
447	20250410	114400	217394435	1903	1903	1903	1903	0
448	20250410	114300	217394435	1903	1903	1903	1903	0
449	20250410	114200	217394435	1903	1903	1903	1903	20
450	20250410	114100	217356375	1903	1903	1903	1903	1
451	20250410	114000	217354472	1901	1901	1901	1901	627
452	20250410	113900	216162545	1901	1904	1904	1900	479
453	20250410	113800	215251181	1904	1904	1905	1904	44
454	20250410	113700	215167400	1905	1905	1905	1905	36
455	20250410	113600	215098820	1905	1904	1905	1904	7989
456	20250410	113500	199880912	1904	1904	1904	1904	1
457	20250410	113400	199879008	1901	1902	1902	1901	37
458	20250410	113300	199808665	1902	1904	1904	1902	3
459	20250410	113200	199802957	1901	1903	1903	1901	72
460	20250410	113100	199666029	1904	1904	1904	1904	0
461	20250410	113000	199666029	1904	1903	1904	1902	69
462	20250410	112900	199534768	1904	1904	1904	1903	5
463	20250410	112800	199525251	1903	1905	1905	1903	30
464	20250410	112700	199468137	1905	1905	1905	1905	10
465	20250410	112600	199449087	1905	1904	1905	1904	634
466	20250410	112500	198241949	1904	1903	1904	1903	16
467	20250410	112400	198211500	1903	1903	1903	1903	2256
468	20250410	112300	193918332	1903	1903	1903	1903	18
469	20250410	112200	193884078	1903	1903	1903	1903	12
470	20250410	112100	193861242	1903	1903	1903	1903	7
471	20250410	112000	193847921	1903	1903	1903	1903	14
472	20250410	111900	193821279	1903	1903	1903	1903	8
473	20250410	111800	193806055	1903	1903	1903	1903	7
474	20250410	111700	193792734	1902	1902	1902	1902	296
475	20250410	111600	193229742	1902	1902	1902	1901	16
476	20250410	111500	193199316	1903	1903	1903	1903	1
477	20250410	111400	193197413	1903	1903	1903	1903	1
478	20250410	111300	193195510	1904	1902	1904	1902	356
479	20250410	111200	192518396	1902	1900	1902	1900	29
480	20250410	111100	192463292	1899	1902	1902	1899	701
481	20250410	111000	191131740	1902	1902	1902	1901	577
482	20250410	110900	190034801	1903	1903	1903	1903	84
483	20250410	110800	189874949	1904	1904	1904	1904	0
484	20250410	110700	189874949	1904	1903	1904	1902	241
485	20250410	110600	189416393	1904	1904	1904	1904	9
486	20250410	110500	189399257	1904	1904	1904	1903	538
487	20250410	110400	188374923	1904	1904	1905	1904	3650
488	20250410	110300	181422626	1904	1904	1905	1904	280
489	20250410	110200	180889505	1905	1905	1906	1905	6
490	20250410	110100	180878074	1905	1902	1905	1902	5817
491	20250410	110000	169805554	1902	1902	1902	1902	0
492	20250410	105900	169805554	1902	1902	1902	1901	158
493	20250410	105800	169505188	1902	1902	1903	1895	2070
494	20250410	105700	165580147	1903	1903	1903	1903	2
495	20250410	105600	165576341	1897	1903	1903	1897	1762
496	20250410	105500	162229857	1902	1903	1903	1902	232
497	20250410	105400	161788364	1903	1902	1903	1902	624
498	20250410	105300	160601513	1902	1903	1903	1902	732
499	20250410	105200	159208929	1903	1905	1905	1903	24
500	20250410	105100	159163225	1905	1904	1905	1904	53
501	20250410	105000	159062274	1905	1905	1905	1905	1
502	20250410	104900	159060369	1905	1905	1905	1905	1
503	20250410	104800	159058464	1904	1903	1904	1903	502
504	20250410	104700	158103157	1905	1904	1905	1904	481
505	20250410	104600	157187331	1904	1904	1904	1904	52
506	20250410	104500	157088323	1904	1905	1905	1904	441
507	20250410	104400	156248651	1904	1905	1905	1904	624
508	20250410	104300	155060014	1906	1906	1906	1906	10
509	20250410	104200	155040954	1907	1904	1907	1904	695
510	20250410	104100	153716529	1904	1904	1904	1904	8
511	20250410	104000	153701297	1904	1904	1904	1904	25
512	20250410	103900	153653697	1904	1906	1906	1904	286
513	20250410	103800	153108799	1906	1906	1906	1906	10
514	20250410	103700	153089739	1906	1905	1906	1905	2004
515	20250410	103600	149270676	1904	1904	1905	1904	32
516	20250410	103500	149209732	1905	1905	1905	1905	17
517	20250410	103400	149177347	1905	1903	1906	1903	2603
518	20250410	103300	144218985	1903	1903	1904	1903	3035
519	20250410	103200	138440358	1902	1905	1905	1902	132
520	20250410	103100	138189228	1905	1905	1905	1905	28
521	20250410	103000	138135888	1905	1905	1906	1905	55
522	20250410	102900	138031082	1905	1905	1905	1905	11
523	20250410	102800	138010127	1905	1905	1907	1905	96
524	20250410	102700	137827244	1905	1903	1907	1903	561
525	20250410	102600	136758609	1903	1903	1903	1903	32
526	20250410	102500	136697713	1903	1902	1904	1902	56
527	20250410	102400	136591178	1902	1902	1903	1902	149
528	20250410	102300	136307742	1902	1902	1903	1901	258
529	20250410	102200	135816870	1903	1901	1903	1901	45
530	20250410	102100	135731278	1901	1898	1901	1898	3194
531	20250410	102000	129663487	1897	1897	1897	1897	0
532	20250410	101900	129663487	1897	1898	1898	1897	166
533	20250410	101800	129348534	1899	1898	1899	1898	34
534	20250410	101700	129283990	1898	1898	1898	1898	13
535	20250410	101600	129259316	1897	1898	1898	1897	20
536	20250410	101500	129221357	1898	1896	1898	1896	34
537	20250410	101400	129156875	1896	1896	1896	1896	13
538	20250410	101300	129132227	1896	1898	1898	1896	17
539	20250410	101200	129099991	1895	1896	1897	1895	35
540	20250410	101100	129033658	1899	1899	1899	1896	889
541	20250410	101000	127345553	1898	1898	1898	1897	45
542	20250410	100900	127260160	1898	1899	1899	1898	32
543	20250410	100800	127199408	1899	1897	1899	1897	54
544	20250410	100700	127096924	1896	1898	1898	1896	996
545	20250410	100600	125207514	1898	1897	1899	1897	338
546	20250410	100500	124566056	1898	1897	1898	1897	37
547	20250410	100400	124495866	1897	1897	1897	1895	104
548	20250410	100300	124298774	1898	1896	1898	1896	604
549	20250410	100200	123153577	1895	1896	1896	1894	85
550	20250410	100100	122992481	1895	1895	1895	1893	1704
551	20250410	100000	119763470	1895	1893	1895	1892	569
552	20250410	095900	118685328	1895	1895	1895	1895	19
553	20250410	095800	118649323	1895	1895	1895	1895	12
554	20250410	095700	118626583	1895	1894	1895	1894	44
555	20250410	095600	118543232	1894	1894	1894	1894	22
556	20250410	095500	118501564	1895	1895	1895	1895	0
557	20250410	095400	118501564	1895	1893	1895	1893	110
558	20250410	095300	118293332	1895	1892	1895	1892	629
559	20250410	095200	117102110	1893	1889	1893	1887	874
560	20250410	095100	115450397	1889	1892	1892	1889	37
561	20250410	095000	115380425	1893	1893	1893	1893	37
562	20250410	094900	115310384	1894	1892	1894	1892	618
563	20250410	094800	114141084	1894	1893	1894	1893	60
564	20250410	094700	114027503	1892	1892	1892	1892	263
565	20250410	094600	113529907	1892	1891	1892	1891	9
566	20250410	094500	113512880	1892	1892	1892	1892	302
567	20250410	094400	112941496	1892	1891	1892	1890	1242
568	20250410	094300	110592778	1891	1890	1891	1890	394
569	20250410	094200	109848114	1890	1889	1890	1889	2
570	20250410	094100	109844335	1890	1889	1891	1889	204
571	20250410	094000	109458813	1890	1886	1890	1886	1446
572	20250410	093900	106728818	1887	1886	1887	1886	60
573	20250410	093800	106615651	1885	1885	1886	1885	230
574	20250410	093700	106181951	1886	1882	1886	1882	3012
575	20250410	093600	100505330	1883	1882	1883	1882	1090
576	20250410	093500	98453912	1882	1883	1883	1882	34
577	20250410	093400	98389897	1883	1883	1883	1883	110
578	20250410	093300	98182767	1881	1881	1882	1880	657
579	20250410	093200	96947215	1881	1881	1881	1881	37
580	20250410	093100	96877618	1882	1880	1882	1880	2069
581	20250410	093000	92987560	1880	1880	1881	1880	77
582	20250410	092900	92842799	1881	1880	1881	1880	116
583	20250410	092800	92624717	1881	1880	1881	1880	54
584	20250410	092700	92523183	1880	1879	1881	1879	32
585	20250410	092600	92463041	1879	1879	1879	1879	25
586	20250410	092500	92416066	1879	1879	1879	1879	25
587	20250410	092400	92369091	1872	1874	1874	1872	80
588	20250410	092300	92219271	1881	1875	1881	1875	1622
589	20250410	092200	89176504	1875	1875	1875	1875	19
590	20250410	092100	89140879	1875	1872	1875	1871	55
591	20250410	092000	89037911	1875	1874	1875	1873	457
592	20250410	091900	88181486	1873	1874	1874	1873	34
593	20250410	091800	88117773	1874	1874	1874	1874	62
594	20250410	091700	88001585	1874	1875	1875	1874	55
595	20250410	091600	87898493	1875	1875	1875	1875	30
596	20250410	091500	87842243	1876	1877	1879	1876	198
597	20250410	091400	87470737	1880	1877	1880	1877	2028
598	20250410	091300	83664157	1877	1875	1880	1875	3622
599	20250410	091200	76863072	1877	1865	1877	1861	3730
600	20250410	091100	69877194	1857	1858	1862	1855	1034
601	20250410	091000	67954934	1858	1859	1859	1855	2397
602	20250410	090900	63504802	1858	1862	1862	1858	671
603	20250410	090800	62257888	1861	1861	1862	1860	144
604	20250410	090700	61989940	1862	1862	1862	1861	69
605	20250410	090600	61861465	1862	1869	1869	1862	3559
606	20250410	090500	55214496	1869	1869	1870	1869	664
607	20250410	090400	53972980	1866	1870	1870	1866	1550
608	20250410	090300	51079616	1869	1875	1875	1869	1624
609	20250410	090200	48034968	1875	1875	1875	1875	2617
610	20250410	090100	43128093	1866	1875	1877	1866	2507
611	20250410	090000	38433700	1877	1859	1878	1859	20632