KissMeData/058110/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192100	214828235	1913	1913	1913	1913	302
3	20250414	192000	214828235	1913	1913	1913	1913	0
4	20250414	191900	214828235	1913	1913	1913	1913	0
5	20250414	191800	214828235	1913	1913	1913	1913	0
6	20250414	191700	214828235	1913	1913	1913	1913	0
7	20250414	191600	214828235	1913	1913	1913	1913	0
8	20250414	191500	214828235	1913	1913	1913	1913	0
9	20250414	191400	214828235	1913	1913	1913	1913	0
10	20250414	191300	214828235	1913	1913	1913	1913	0
11	20250414	191200	214828235	1913	1913	1913	1913	0
12	20250414	191100	214828235	1913	1913	1913	1913	0
13	20250414	191000	214828235	1913	1913	1913	1913	0
14	20250414	190900	214828235	1913	1913	1913	1913	0
15	20250414	190800	214828235	1913	1913	1913	1913	0
16	20250414	190700	214828235	1913	1913	1913	1913	0
17	20250414	190600	214828235	1913	1913	1913	1913	0
18	20250414	190500	214828235	1913	1913	1913	1913	0
19	20250414	190400	214828235	1913	1913	1913	1913	0
20	20250414	190300	214828235	1913	1913	1913	1913	0
21	20250414	190200	214828235	1913	1913	1913	1913	0
22	20250414	190100	214828235	1913	1913	1913	1913	0
23	20250414	190000	214828235	1913	1913	1913	1913	0
24	20250414	185900	214828235	1913	1913	1913	1913	0
25	20250414	185800	214828235	1913	1913	1913	1913	0
26	20250414	185700	214828235	1913	1913	1913	1913	0
27	20250414	185600	214828235	1913	1913	1913	1913	0
28	20250414	185500	214828235	1913	1913	1913	1913	0
29	20250414	185400	214828235	1913	1913	1913	1913	0
30	20250414	185300	214828235	1913	1913	1913	1913	0
31	20250414	185200	214828235	1913	1913	1913	1913	0
32	20250414	185100	214828235	1913	1913	1913	1913	302
33	20250414	185000	214828235	1913	1913	1913	1913	0
34	20250414	184900	214828235	1913	1913	1913	1913	0
35	20250414	184800	214828235	1913	1913	1913	1913	0
36	20250414	184700	214828235	1913	1913	1913	1913	0
37	20250414	184600	214828235	1913	1913	1913	1913	0
38	20250414	184500	214828235	1913	1913	1913	1913	0
39	20250414	184400	214828235	1913	1913	1913	1913	0
40	20250414	184300	214828235	1913	1913	1913	1913	0
41	20250414	184200	214828235	1913	1913	1913	1913	0
42	20250414	184100	214828235	1913	1913	1913	1913	0
43	20250414	184000	214828235	1913	1913	1913	1913	0
44	20250414	183900	214828235	1913	1913	1913	1913	0
45	20250414	183800	214828235	1913	1913	1913	1913	0
46	20250414	183700	214828235	1913	1913	1913	1913	0
47	20250414	183600	214828235	1913	1913	1913	1913	0
48	20250414	183500	214828235	1913	1913	1913	1913	0
49	20250414	183400	214828235	1913	1913	1913	1913	0
50	20250414	183300	214828235	1913	1913	1913	1913	0
51	20250414	183200	214828235	1913	1913	1913	1913	0
52	20250414	183100	214828235	1913	1913	1913	1913	0
53	20250414	183000	214828235	1913	1913	1913	1913	0
54	20250414	182900	214828235	1913	1913	1913	1913	0
55	20250414	182800	214828235	1913	1913	1913	1913	0
56	20250414	182700	214828235	1913	1913	1913	1913	0
57	20250414	182600	214828235	1913	1913	1913	1913	0
58	20250414	182500	214828235	1913	1913	1913	1913	0
59	20250414	182400	214828235	1913	1913	1913	1913	0
60	20250414	182300	214828235	1913	1913	1913	1913	0
61	20250414	182200	214828235	1913	1913	1913	1913	0
62	20250414	182100	214828235	1913	1913	1913	1913	302
63	20250414	182000	214828235	1913	1913	1913	1913	0
64	20250414	181900	214828235	1913	1913	1913	1913	0
65	20250414	181800	214828235	1913	1913	1913	1913	0
66	20250414	181700	214828235	1913	1913	1913	1913	0
67	20250414	181600	214828235	1913	1913	1913	1913	0
68	20250414	181500	214828235	1913	1913	1913	1913	0
69	20250414	181400	214828235	1913	1913	1913	1913	0
70	20250414	181300	214828235	1913	1913	1913	1913	0
71	20250414	181200	214828235	1913	1913	1913	1913	0
72	20250414	181100	214828235	1913	1913	1913	1913	0
73	20250414	181000	214828235	1913	1913	1913	1913	0
74	20250414	180900	214828235	1913	1913	1913	1913	0
75	20250414	180800	214828235	1913	1913	1913	1913	0
76	20250414	180700	214828235	1913	1913	1913	1913	0
77	20250414	180600	214828235	1913	1913	1913	1913	0
78	20250414	180500	214828235	1913	1913	1913	1913	0
79	20250414	180400	214828235	1913	1913	1913	1913	0
80	20250414	180300	214828235	1913	1913	1913	1913	0
81	20250414	180200	214828235	1913	1913	1913	1913	0
82	20250414	180100	214828235	1913	1913	1913	1913	0
83	20250414	180000	214828235	1913	1913	1913	1913	0
84	20250414	175900	214828235	1913	1913	1913	1913	0
85	20250414	175800	214828235	1913	1913	1913	1913	0
86	20250414	175700	214828235	1913	1913	1913	1913	0
87	20250414	175600	214828235	1913	1913	1913	1913	0
88	20250414	175500	214828235	1913	1913	1913	1913	0
89	20250414	175400	214828235	1913	1913	1913	1913	0
90	20250414	175300	214828235	1913	1913	1913	1913	0
91	20250414	175200	214828235	1913	1913	1913	1913	0
92	20250414	175100	214828235	1913	1913	1913	1913	302
93	20250414	175000	214828235	1913	1913	1913	1913	0
94	20250414	174900	214828235	1913	1913	1913	1913	0
95	20250414	174800	214828235	1913	1913	1913	1913	0
96	20250414	174700	214828235	1913	1913	1913	1913	0
97	20250414	174600	214828235	1913	1913	1913	1913	0
98	20250414	174500	214828235	1913	1913	1913	1913	0
99	20250414	174400	214828235	1913	1913	1913	1913	0
100	20250414	174300	214828235	1913	1913	1913	1913	0
101	20250414	174200	214828235	1913	1913	1913	1913	0
102	20250414	174100	214828235	1913	1913	1913	1913	0
103	20250414	174000	214828235	1913	1913	1913	1913	0
104	20250414	173900	214828235	1913	1913	1913	1913	0
105	20250414	173800	214828235	1913	1913	1913	1913	0
106	20250414	173700	214828235	1913	1913	1913	1913	0
107	20250414	173600	214828235	1913	1913	1913	1913	0
108	20250414	173500	214828235	1913	1913	1913	1913	0
109	20250414	173400	214828235	1913	1913	1913	1913	0
110	20250414	173300	214828235	1913	1913	1913	1913	0
111	20250414	173200	214828235	1913	1913	1913	1913	0
112	20250414	173100	214828235	1913	1913	1913	1913	0
113	20250414	173000	214828235	1913	1913	1913	1913	0
114	20250414	172900	214828235	1913	1913	1913	1913	0
115	20250414	172800	214828235	1913	1913	1913	1913	0
116	20250414	172700	214828235	1913	1913	1913	1913	0
117	20250414	172600	214828235	1913	1913	1913	1913	0
118	20250414	172500	214828235	1913	1913	1913	1913	0
119	20250414	172400	214828235	1913	1913	1913	1913	0
120	20250414	172300	214828235	1913	1913	1913	1913	0
121	20250414	172200	214828235	1913	1913	1913	1913	0
122	20250414	172100	214828235	1913	1913	1913	1913	302
123	20250414	172000	214828235	1913	1913	1913	1913	0
124	20250414	171900	214828235	1913	1913	1913	1913	0
125	20250414	171800	214828235	1913	1913	1913	1913	0
126	20250414	171700	214828235	1913	1913	1913	1913	0
127	20250414	171600	214828235	1913	1913	1913	1913	0
128	20250414	171500	214828235	1913	1913	1913	1913	0
129	20250414	171400	214828235	1913	1913	1913	1913	0
130	20250414	171300	214828235	1913	1913	1913	1913	0
131	20250414	171200	214828235	1913	1913	1913	1913	0
132	20250414	171100	214828235	1913	1913	1913	1913	0
133	20250414	171000	214828235	1913	1913	1913	1913	0
134	20250414	170900	214828235	1913	1913	1913	1913	0
135	20250414	170800	214828235	1913	1913	1913	1913	0
136	20250414	170700	214828235	1913	1913	1913	1913	0
137	20250414	170600	214828235	1913	1913	1913	1913	0
138	20250414	170500	214828235	1913	1913	1913	1913	0
139	20250414	170400	214828235	1913	1913	1913	1913	0
140	20250414	170300	214828235	1913	1913	1913	1913	0
141	20250414	170200	214828235	1913	1913	1913	1913	0
142	20250414	170100	214828235	1913	1913	1913	1913	0
143	20250414	170000	214828235	1913	1913	1913	1913	0
144	20250414	165900	214828235	1913	1913	1913	1913	0
145	20250414	165800	214828235	1913	1913	1913	1913	0
146	20250414	165700	214828235	1913	1913	1913	1913	0
147	20250414	165600	214828235	1913	1913	1913	1913	0
148	20250414	165500	214828235	1913	1913	1913	1913	0
149	20250414	165400	214828235	1913	1913	1913	1913	0
150	20250414	165300	214828235	1913	1913	1913	1913	0
151	20250414	165200	214828235	1913	1913	1913	1913	0
152	20250414	165100	214828235	1913	1913	1913	1913	302
153	20250414	165000	214828235	1913	1913	1913	1913	0
154	20250414	164900	214828235	1913	1913	1913	1913	0
155	20250414	164800	214828235	1913	1913	1913	1913	0
156	20250414	164700	214828235	1913	1913	1913	1913	0
157	20250414	164600	214828235	1913	1913	1913	1913	0
158	20250414	164500	214828235	1913	1913	1913	1913	0
159	20250414	164400	214828235	1913	1913	1913	1913	0
160	20250414	164300	214828235	1913	1913	1913	1913	0
161	20250414	164200	214828235	1913	1913	1913	1913	0
162	20250414	164100	214828235	1913	1913	1913	1913	0
163	20250414	164000	214828235	1913	1913	1913	1913	0
164	20250414	163900	214828235	1913	1913	1913	1913	0
165	20250414	163800	214828235	1913	1913	1913	1913	0
166	20250414	163700	214828235	1913	1913	1913	1913	0
167	20250414	163600	214828235	1913	1913	1913	1913	0
168	20250414	163500	214828235	1913	1913	1913	1913	0
169	20250414	163400	214828235	1913	1913	1913	1913	0
170	20250414	163300	214828235	1913	1913	1913	1913	0
171	20250414	163200	214828235	1913	1913	1913	1913	0
172	20250414	163100	214828235	1913	1913	1913	1913	0
173	20250414	163000	214828235	1913	1913	1913	1913	0
174	20250414	162900	214828235	1913	1913	1913	1913	0
175	20250414	162800	214828235	1913	1913	1913	1913	0
176	20250414	162700	214828235	1913	1913	1913	1913	0
177	20250414	162600	214828235	1913	1913	1913	1913	0
178	20250414	162500	214828235	1913	1913	1913	1913	0
179	20250414	162400	214828235	1913	1913	1913	1913	0
180	20250414	162300	214828235	1913	1913	1913	1913	0
181	20250414	162200	214828235	1913	1913	1913	1913	0
182	20250414	162100	214828235	1913	1913	1913	1913	302
183	20250414	162000	214828235	1913	1913	1913	1913	0
184	20250414	161900	214828235	1913	1913	1913	1913	0
185	20250414	161800	214828235	1913	1913	1913	1913	0
186	20250414	161700	214828235	1913	1913	1913	1913	0
187	20250414	161600	214828235	1913	1913	1913	1913	0
188	20250414	161500	214828235	1913	1913	1913	1913	0
189	20250414	161400	214828235	1913	1913	1913	1913	0
190	20250414	161300	214828235	1913	1913	1913	1913	0
191	20250414	161200	214828235	1913	1913	1913	1913	0
192	20250414	161100	214828235	1913	1913	1913	1913	0
193	20250414	161000	214828235	1913	1913	1913	1913	0
194	20250414	160900	214828235	1913	1913	1913	1913	0
195	20250414	160800	214828235	1913	1913	1913	1913	0
196	20250414	160700	214828235	1913	1913	1913	1913	0
197	20250414	160600	214828235	1913	1913	1913	1913	0
198	20250414	160500	214828235	1913	1913	1913	1913	0
199	20250414	160400	214828235	1913	1913	1913	1913	0
200	20250414	160300	214828235	1913	1913	1913	1913	0
201	20250414	160200	214828235	1913	1913	1913	1913	0
202	20250414	160100	214828235	1913	1913	1913	1913	0
203	20250414	160000	214828235	1913	1913	1913	1913	0
204	20250414	155900	214828235	1913	1913	1913	1913	0
205	20250414	155800	214828235	1913	1913	1913	1913	0
206	20250414	155700	214828235	1913	1913	1913	1913	0
207	20250414	155600	214828235	1913	1913	1913	1913	0
208	20250414	155500	214828235	1913	1913	1913	1913	0
209	20250414	155400	214828235	1913	1913	1913	1913	0
210	20250414	155300	214828235	1913	1913	1913	1913	0
211	20250414	155200	214828235	1913	1913	1913	1913	0
212	20250414	155100	214828235	1913	1913	1913	1913	302
213	20250414	155000	214828235	1913	1913	1913	1913	0
214	20250414	154900	214828235	1913	1913	1913	1913	0
215	20250414	154800	214828235	1913	1913	1913	1913	0
216	20250414	154700	214828235	1913	1913	1913	1913	0
217	20250414	154600	214828235	1913	1913	1913	1913	0
218	20250414	154500	214828235	1913	1913	1913	1913	0
219	20250414	154400	214828235	1913	1913	1913	1913	0
220	20250414	154300	214828235	1913	1913	1913	1913	0
221	20250414	154200	214828235	1913	1913	1913	1913	0
222	20250414	154100	214828235	1913	1913	1913	1913	0
223	20250414	154000	214828235	1913	1913	1913	1913	0
224	20250414	153900	214828235	1913	1913	1913	1913	0
225	20250414	153800	214828235	1913	1913	1913	1913	0
226	20250414	153700	214828235	1913	1913	1913	1913	0
227	20250414	153600	214828235	1913	1913	1913	1913	0
228	20250414	153500	214828235	1913	1913	1913	1913	0
229	20250414	153400	214828235	1913	1913	1913	1913	0
230	20250414	153300	214828235	1913	1913	1913	1913	0
231	20250414	153200	214828235	1913	1913	1913	1913	0
232	20250414	153100	214828235	1913	1913	1913	1913	0
233	20250414	153000	214828235	1913	1913	1913	1913	302
234	20250414	152900	214250509	1927	1927	1927	1927	0
235	20250414	152800	214250509	1927	1927	1927	1927	0
236	20250414	152700	214250509	1927	1927	1927	1927	0
237	20250414	152600	214250509	1927	1927	1927	1927	0
238	20250414	152500	214250509	1927	1927	1927	1927	0
239	20250414	152400	214250509	1927	1927	1927	1927	0
240	20250414	152300	214250509	1927	1927	1927	1927	0
241	20250414	152200	214250509	1927	1927	1927	1927	0
242	20250414	152100	214250509	1927	1927	1927	1927	0
243	20250414	152000	214250509	1927	1927	1927	1927	0
244	20250414	151900	214250509	1927	1927	1927	1926	52
245	20250414	151800	214150309	1926	1925	1927	1925	184
246	20250414	151700	213795770	1927	1925	1927	1925	38
247	20250414	151600	213722588	1927	1927	1927	1925	89
248	20250414	151500	213551142	1927	1926	1927	1926	68
249	20250414	151400	213420107	1926	1926	1926	1926	33
250	20250414	151300	213356549	1926	1926	1926	1926	58
251	20250414	151200	213244841	1925	1926	1926	1925	160
252	20250414	151100	212936805	1926	1926	1926	1926	61
253	20250414	151000	212819319	1926	1926	1926	1926	37
254	20250414	150900	212748057	1924	1924	1924	1924	24
255	20250414	150800	212701881	1925	1927	1927	1925	71
256	20250414	150700	212565144	1928	1930	1930	1928	129
257	20250414	150600	212316200	1929	1935	1935	1929	217
258	20250414	150500	211897066	1933	1934	1935	1933	415
259	20250414	150400	211094353	1934	1934	1934	1934	17
260	20250414	150300	211061475	1934	1934	1934	1934	100
261	20250414	150200	210868075	1935	1928	1935	1928	244
262	20250414	150100	210396877	1927	1930	1930	1927	113
263	20250414	150000	210178882	1930	1930	1930	1929	31
264	20250414	145900	210119053	1930	1930	1930	1930	19
265	20250414	145800	210082383	1930	1930	1930	1929	14
266	20250414	145700	210055365	1930	1929	1930	1929	15
267	20250414	145600	210026418	1929	1929	1929	1929	3
268	20250414	145500	210020631	1929	1930	1930	1929	35
269	20250414	145400	209953104	1930	1930	1930	1930	24
270	20250414	145300	209906784	1929	1930	1930	1929	29
271	20250414	145200	209850818	1930	1930	1930	1930	71
272	20250414	145100	209713788	1930	1930	1930	1930	55
273	20250414	145000	209607638	1930	1930	1930	1930	38
274	20250414	144900	209534298	1930	1930	1930	1930	13
275	20250414	144800	209509208	1929	1929	1929	1929	0
276	20250414	144700	209509208	1929	1929	1929	1929	0
277	20250414	144600	209509208	1929	1929	1929	1929	0
278	20250414	144500	209509208	1929	1931	1931	1929	69
279	20250414	144400	209376062	1930	1931	1931	1930	152
280	20250414	144300	209082561	1931	1931	1931	1931	29
281	20250414	144200	209026562	1934	1934	1934	1934	0
282	20250414	144100	209026562	1934	1934	1934	1934	0
283	20250414	144000	209026562	1934	1934	1934	1934	1
284	20250414	143900	209024628	1934	1934	1934	1934	1
285	20250414	143800	209022694	1924	1926	1926	1924	80
286	20250414	143700	208868620	1936	1936	1936	1936	0
287	20250414	143600	208868620	1936	1936	1936	1936	53
288	20250414	143500	208766012	1937	1917	1937	1917	189
289	20250414	143400	208403272	1919	1920	1920	1919	4
290	20250414	143300	208395595	1915	1915	1915	1915	0
291	20250414	143200	208395595	1915	1915	1915	1915	10
292	20250414	143100	208376445	1915	1915	1915	1915	12
293	20250414	143000	208353465	1915	1915	1915	1915	71
294	20250414	142900	208217500	1915	1915	1915	1915	15
295	20250414	142800	208188775	1915	1916	1937	1915	807
296	20250414	142700	206641868	1916	1916	1916	1916	11
297	20250414	142600	206620792	1916	1917	1917	1916	35
298	20250414	142500	206553717	1917	1917	1917	1917	22
299	20250414	142400	206511543	1917	1917	1917	1917	9
300	20250414	142300	206494290	1917	1917	1917	1917	4
301	20250414	142200	206486622	1917	1917	1917	1917	10
302	20250414	142100	206467452	1917	1917	1917	1917	6
303	20250414	142000	206455950	1916	1917	1917	1916	22
304	20250414	141900	206413777	1917	1917	1917	1917	7
305	20250414	141800	206400358	1917	1917	1917	1917	11
306	20250414	141700	206379271	1917	1917	1917	1917	11
307	20250414	141600	206358184	1917	1917	1917	1917	14
308	20250414	141500	206331346	1917	1917	1917	1917	5
309	20250414	141400	206321761	1917	1917	1917	1917	12
310	20250414	141300	206298757	1917	1917	1917	1917	4
311	20250414	141200	206291089	1916	1917	1917	1916	12
312	20250414	141100	206268086	1917	1917	1917	1917	10
313	20250414	141000	206248916	1917	1917	1917	1917	19
314	20250414	140900	206212493	1917	1917	1917	1917	14
315	20250414	140800	206185655	1917	1917	1917	1917	13
316	20250414	140700	206160734	1917	1917	1917	1917	2
317	20250414	140600	206156900	1917	1917	1917	1917	22
318	20250414	140500	206114726	1917	1917	1917	1917	23
319	20250414	140400	206070635	1917	1917	1917	1917	10
320	20250414	140300	206051465	1917	1917	1917	1917	16
321	20250414	140200	206020793	1917	1917	1917	1917	228
322	20250414	140100	205583717	1917	1917	1917	1917	46
323	20250414	140000	205495535	1917	1917	1917	1917	26
324	20250414	135900	205445693	1917	1917	1917	1917	3
325	20250414	135800	205439942	1917	1917	1917	1917	0
326	20250414	135700	205439942	1917	1917	1917	1917	0
327	20250414	135600	205439942	1917	1917	1917	1917	0
328	20250414	135500	205439942	1917	1917	1917	1917	0
329	20250414	135400	205439942	1917	1917	1918	1917	2180
330	20250414	135300	201260830	1930	1937	1937	1930	616
331	20250414	135200	200069961	1937	1944	1945	1937	1380
332	20250414	135100	197389916	1944	1941	1944	1939	1130
333	20250414	135000	195195864	1941	1941	1941	1941	0
334	20250414	134900	195195864	1941	1941	1941	1941	32
335	20250414	134800	195133752	1939	1939	1939	1939	0
336	20250414	134700	195133752	1939	1941	1941	1939	15
337	20250414	134600	195104641	1940	1940	1940	1940	0
338	20250414	134500	195104641	1940	1941	1941	1940	96
339	20250414	134400	194918306	1941	1941	1941	1941	415
340	20250414	134300	194112791	1941	1941	1941	1941	0
341	20250414	134200	194112791	1941	1941	1941	1941	44
342	20250414	134100	194027387	1941	1939	1941	1939	222
343	20250414	134000	193596807	1942	1942	1942	1942	300
344	20250414	133900	193014207	1942	1938	1942	1937	189
345	20250414	133800	192647768	1937	1940	1942	1937	3842
346	20250414	133700	185192746	1940	1940	1940	1940	10
347	20250414	133600	185173346	1941	1941	1941	1941	0
348	20250414	133500	185173346	1941	1940	1941	1940	947
349	20250414	133400	183336019	1939	1938	1939	1938	113
350	20250414	133300	183116925	1937	1937	1937	1937	0
351	20250414	133200	183116925	1937	1935	1939	1935	330
352	20250414	133100	182477419	1935	1935	1935	1935	35
353	20250414	133000	182409694	1933	1934	1935	1933	3005
354	20250414	132900	176595060	1934	1934	1934	1934	0
355	20250414	132800	176595060	1934	1935	1935	1930	23
356	20250414	132700	176550620	1935	1938	1938	1935	415
357	20250414	132600	175747516	1939	1939	1940	1939	10
358	20250414	132500	175728122	1940	1939	1940	1939	1660
359	20250414	132400	172507922	1937	1935	1937	1935	134
360	20250414	132300	172248366	1932	1932	1932	1932	187
361	20250414	132200	171887082	1932	1932	1932	1932	162
362	20250414	132100	171574098	1932	1932	1932	1932	6
363	20250414	132000	171562506	1932	1931	1932	1931	2
364	20250414	131900	171558643	1930	1930	1930	1930	0
365	20250414	131800	171558643	1930	1930	1932	1930	1937
366	20250414	131700	167819944	1930	1931	1931	1930	278
367	20250414	131600	167283394	1932	1926	1932	1926	5190
368	20250414	131500	157267252	1929	1929	1929	1929	0
369	20250414	131400	157267252	1929	1918	1929	1918	120
370	20250414	131300	157036490	1920	1920	1920	1920	0
371	20250414	131200	157036490	1920	1913	1920	1913	670
372	20250414	131100	155751714	1912	1912	1912	1912	0
373	20250414	131000	155751714	1912	1912	1912	1912	2
374	20250414	130900	155747890	1912	1912	1912	1912	1
375	20250414	130800	155745978	1913	1913	1913	1913	118
376	20250414	130700	155520244	1918	1914	1918	1914	55
377	20250414	130600	155414758	1914	1914	1914	1914	0
378	20250414	130500	155414758	1914	1909	1914	1909	8334
379	20250414	130400	139481842	1909	1909	1909	1909	0
380	20250414	130300	139481842	1909	1909	1909	1909	20
381	20250414	130200	139443662	1905	1905	1905	1905	0
382	20250414	130100	139443662	1905	1905	1905	1905	0
383	20250414	130000	139443662	1905	1910	1910	1905	143
384	20250414	125900	139171026	1910	1909	1910	1909	319
385	20250414	125800	138561740	1910	1903	1910	1903	673
386	20250414	125700	137279639	1901	1901	1901	1901	0
387	20250414	125600	137279639	1901	1901	1901	1901	29
388	20250414	125500	137224510	1901	1900	1901	1900	35
389	20250414	125400	137157999	1900	1900	1900	1899	132
390	20250414	125300	136907299	1900	1900	1900	1900	16
391	20250414	125200	136876899	1895	1895	1895	1895	0
392	20250414	125100	136876899	1895	1895	1895	1895	0
393	20250414	125000	136876899	1895	1895	1895	1895	52
394	20250414	124900	136778359	1895	1895	1895	1895	10
395	20250414	124800	136759409	1894	1894	1894	1894	0
396	20250414	124700	136759409	1894	1901	1901	1894	1568
397	20250414	124600	133778687	1901	1901	1901	1901	1478
398	20250414	124500	130969009	1904	1907	1907	1904	2507
399	20250414	124400	126188259	1907	1907	1907	1907	201
400	20250414	124300	125804952	1910	1907	1910	1907	693
401	20250414	124200	124483104	1907	1907	1907	1907	22
402	20250414	124100	124441150	1901	1901	1901	1901	0
403	20250414	124000	124441150	1901	1901	1901	1901	0
404	20250414	123900	124441150	1901	1901	1901	1901	0
405	20250414	123800	124441150	1901	1901	1901	1901	130
406	20250414	123700	124194020	1901	1901	1901	1901	0
407	20250414	123600	124194020	1901	1910	1910	1901	2169
408	20250414	123500	120051340	1912	1912	1912	1912	0
409	20250414	123400	120051340	1912	1912	1912	1912	30
410	20250414	123300	119993980	1914	1909	1914	1909	878
411	20250414	123200	118317161	1909	1905	1909	1905	108
412	20250414	123100	118111201	1903	1903	1903	1903	0
413	20250414	123000	118111201	1903	1903	1903	1903	1500
414	20250414	122900	115256701	1905	1910	1910	1905	797
415	20250414	122800	113737505	1900	1896	1900	1896	1732
416	20250414	122700	110448872	1896	1896	1896	1896	0
417	20250414	122600	110448872	1896	1894	1896	1894	559
418	20250414	122500	109389796	1893	1893	1893	1893	291
419	20250414	122400	108838933	1893	1893	1893	1893	298
420	20250414	122300	108274819	1892	1891	1892	1891	256
421	20250414	122200	107790468	1891	1889	1891	1889	1646
422	20250414	122100	104679091	1888	1888	1888	1888	0
423	20250414	122000	104679091	1888	1888	1888	1888	0
424	20250414	121900	104679091	1888	1888	1888	1888	0
425	20250414	121800	104679091	1888	1888	1888	1888	0
426	20250414	121700	104679091	1888	1885	1888	1885	1129
427	20250414	121600	102549002	1884	1884	1884	1884	0
428	20250414	121500	102549002	1884	1884	1884	1884	17
429	20250414	121400	102516974	1885	1885	1885	1885	0
430	20250414	121300	102516974	1885	1885	1885	1885	0
431	20250414	121200	102516974	1885	1885	1885	1885	1023
432	20250414	121100	100588619	1885	1880	1885	1880	1252
433	20250414	121000	98234804	1886	1886	1886	1886	0
434	20250414	120900	98234804	1886	1880	1886	1880	3621
435	20250414	120800	91427173	1887	1887	1887	1887	0
436	20250414	120700	91427173	1887	1887	1887	1887	0
437	20250414	120600	91427173	1887	1880	1887	1880	105
438	20250414	120500	91229256	1880	1878	1880	1878	2002
439	20250414	120400	87465507	1869	1869	1869	1869	61
440	20250414	120300	87351498	1870	1873	1873	1870	129
441	20250414	120200	87110021	1880	1880	1880	1880	0
442	20250414	120100	87110021	1880	1880	1880	1880	0
443	20250414	120000	87110021	1880	1880	1880	1880	0
444	20250414	115900	87110021	1880	1880	1880	1880	0
445	20250414	115800	87110021	1880	1880	1880	1880	0
446	20250414	115700	87110021	1880	1880	1880	1880	0
447	20250414	115600	87110021	1880	1880	1880	1880	0
448	20250414	115500	87110021	1880	1863	1880	1863	6
449	20250414	115400	87098764	1879	1863	1879	1863	202
450	20250414	115300	86722408	1880	1877	1880	1877	582
451	20250414	115200	85629871	1878	1875	1878	1875	239
452	20250414	115100	85181282	1868	1868	1868	1868	0
453	20250414	115000	85181282	1868	1868	1868	1868	67
454	20250414	114900	85056126	1880	1880	1880	1880	0
455	20250414	114800	85056126	1880	1880	1880	1880	0
456	20250414	114700	85056126	1880	1880	1880	1880	0
457	20250414	114600	85056126	1880	1880	1880	1880	0
458	20250414	114500	85056126	1880	1860	1880	1860	1081
459	20250414	114400	83045356	1859	1859	1859	1859	0
460	20250414	114300	83045356	1859	1859	1859	1859	0
461	20250414	114200	83045356	1859	1860	1860	1859	143
462	20250414	114100	82779377	1865	1865	1865	1865	1
463	20250414	114000	82777512	1867	1867	1867	1867	0
464	20250414	113900	82777512	1867	1867	1867	1867	0
465	20250414	113800	82777512	1867	1866	1867	1866	701
466	20250414	113700	81469445	1864	1864	1864	1864	8
467	20250414	113600	81454533	1866	1867	1867	1866	316
468	20250414	113500	80864581	1880	1864	1880	1864	4869
469	20250414	113400	71788263	1864	1864	1864	1864	0
470	20250414	113300	71788263	1864	1864	1864	1864	1
471	20250414	113200	71786399	1855	1855	1855	1855	0
472	20250414	113100	71786399	1855	1855	1855	1855	0
473	20250414	113000	71786399	1855	1868	1868	1855	1320
474	20250414	112900	69330884	1868	1868	1868	1868	29
475	20250414	112800	69276712	1865	1865	1865	1865	200
476	20250414	112700	68903712	1865	1865	1865	1865	5082
477	20250414	112600	59425782	1865	1865	1865	1865	0
478	20250414	112500	59425782	1865	1861	1865	1861	6350
479	20250414	112400	47608171	1861	1861	1861	1861	0
480	20250414	112300	47608171	1861	1861	1861	1861	30
481	20250414	112200	47552341	1861	1861	1861	1861	5
482	20250414	112100	47543036	1855	1855	1855	1855	3326
483	20250414	112000	41373306	1854	1854	1854	1854	0
484	20250414	111900	41373306	1854	1854	1854	1854	0
485	20250414	111800	41373306	1854	1854	1854	1854	0
486	20250414	111700	41373306	1854	1854	1854	1854	0
487	20250414	111600	41373306	1854	1854	1854	1854	9
488	20250414	111500	41356620	1849	1855	1855	1849	438
489	20250414	111400	40546322	1855	1855	1855	1855	0
490	20250414	111300	40546322	1855	1855	1855	1855	19
491	20250414	111200	40511077	1855	1855	1855	1855	26
492	20250414	111100	40462847	1855	1855	1855	1855	14
493	20250414	111000	40436877	1855	1855	1855	1855	16
494	20250414	110900	40407197	1855	1850	1855	1850	48
495	20250414	110800	40318268	1849	1849	1849	1849	0
496	20250414	110700	40318268	1849	1849	1849	1849	0
497	20250414	110600	40318268	1849	1849	1849	1849	132
498	20250414	110500	40074200	1849	1849	1849	1849	868
499	20250414	110400	38469268	1849	1849	1849	1849	0
500	20250414	110300	38469268	1849	1851	1851	1849	2693
501	20250414	110200	33486911	1852	1852	1852	1852	10
502	20250414	110100	33468391	1848	1848	1848	1848	83
503	20250414	110000	33315007	1848	1848	1848	1848	16
504	20250414	105900	33285439	1848	1848	1848	1848	13
505	20250414	105800	33261415	1848	1848	1848	1848	24
506	20250414	105700	33217063	1848	1848	1848	1848	16
507	20250414	105600	33187495	1848	1852	1852	1847	1438
508	20250414	105500	30524714	1853	1853	1853	1853	11
509	20250414	105400	30504331	1852	1852	1852	1852	0
510	20250414	105300	30504331	1852	1853	1853	1852	20
511	20250414	105200	30467272	1852	1852	1852	1852	0
512	20250414	105100	30467272	1852	1857	1857	1852	1893
513	20250414	105000	26955949	1857	1857	1857	1857	0
514	20250414	104900	26955949	1857	1857	1857	1857	0
515	20250414	104800	26955949	1857	1857	1857	1857	0
516	20250414	104700	26955949	1857	1861	1861	1857	1131
517	20250414	104600	24852872	1861	1861	1861	1861	100
518	20250414	104500	24666772	1860	1860	1860	1860	0
519	20250414	104400	24666772	1860	1860	1860	1860	9
520	20250414	104300	24650032	1861	1861	1861	1861	10
521	20250414	104200	24631422	1861	1861	1861	1861	0
522	20250414	104100	24631422	1861	1861	1861	1861	0
523	20250414	104000	24631422	1861	1861	1861	1861	10
524	20250414	103900	24612812	1861	1861	1861	1861	10
525	20250414	103800	24594202	1861	1861	1861	1860	122
526	20250414	103700	24367167	1861	1861	1861	1861	156
527	20250414	103600	24076851	1861	1861	1861	1861	8
528	20250414	103500	24061963	1861	1861	1861	1861	125
529	20250414	103400	23829338	1861	1861	1861	1861	0
530	20250414	103300	23829338	1861	1861	1861	1861	9
531	20250414	103200	23812589	1861	1861	1861	1861	67
532	20250414	103100	23687902	1861	1861	1861	1861	61
533	20250414	103000	23574381	1861	1861	1861	1861	44
534	20250414	102900	23492497	1861	1860	1861	1859	147
535	20250414	102800	23219077	1860	1861	1861	1860	4132
536	20250414	102700	15529503	1861	1861	1861	1861	50
537	20250414	102600	15436453	1861	1861	1861	1861	16
538	20250414	102500	15406677	1861	1861	1861	1861	19
539	20250414	102400	15371318	1861	1861	1861	1861	12
540	20250414	102300	15348986	1861	1861	1861	1861	22
541	20250414	102200	15308044	1861	1861	1861	1861	17
542	20250414	102100	15276407	1861	1861	1861	1861	19
543	20250414	102000	15241048	1861	1861	1861	1861	9
544	20250414	101900	15224299	1861	1861	1861	1861	22
545	20250414	101800	15183357	1861	1860	1861	1860	71
546	20250414	101700	15051240	1860	1860	1860	1860	0
547	20250414	101600	15051240	1860	1860	1860	1860	6
548	20250414	101500	15040080	1861	1861	1861	1861	0
549	20250414	101400	15040080	1861	1861	1861	1861	0
550	20250414	101300	15040080	1861	1861	1861	1861	26
551	20250414	101200	14991694	1860	1860	1860	1860	15
552	20250414	101100	14963794	1860	1860	1860	1860	45
553	20250414	101000	14880094	1858	1857	1858	1857	156
554	20250414	100900	14590338	1857	1857	1857	1857	15
555	20250414	100800	14562483	1857	1857	1857	1857	38
556	20250414	100700	14491917	1853	1857	1857	1853	21
557	20250414	100600	14452932	1857	1857	1857	1857	8
558	20250414	100500	14438076	1857	1857	1857	1857	19
559	20250414	100400	14402793	1857	1857	1857	1857	9
560	20250414	100300	14386080	1857	1857	1857	1857	1
561	20250414	100200	14384223	1857	1857	1857	1857	1
562	20250414	100100	14382366	1850	1856	1856	1850	158
563	20250414	100000	14089460	1856	1856	1856	1856	0
564	20250414	095900	14089460	1856	1857	1857	1856	509
565	20250414	095800	13144256	1856	1856	1856	1856	0
566	20250414	095700	13144256	1856	1856	1856	1856	0
567	20250414	095600	13144256	1856	1856	1856	1856	1000
568	20250414	095500	11288256	1856	1857	1857	1856	525
569	20250414	095400	10313356	1857	1857	1857	1857	0
570	20250414	095300	10313356	1857	1857	1857	1857	850
571	20250414	095200	8734906	1857	1855	1857	1855	1500
572	20250414	095100	5950843	1856	1856	1856	1856	0
573	20250414	095000	5950843	1856	1856	1856	1856	3
574	20250414	094900	5945275	1856	1856	1856	1856	2
575	20250414	094800	5941563	1856	1841	1856	1841	4
576	20250414	094700	5934184	1839	1839	1839	1839	0
577	20250414	094600	5934184	1839	1839	1839	1839	0
578	20250414	094500	5934184	1839	1839	1839	1839	0
579	20250414	094400	5934184	1839	1838	1839	1837	313
580	20250414	094300	5359172	1838	1840	1840	1838	70
581	20250414	094200	5230497	1858	1858	1858	1858	0
582	20250414	094100	5230497	1858	1858	1858	1858	0
583	20250414	094000	5230497	1858	1858	1858	1858	0
584	20250414	093900	5230497	1858	1858	1858	1858	1
585	20250414	093800	5228639	1837	1837	1837	1837	0
586	20250414	093700	5228639	1837	1839	1839	1837	1000
587	20250414	093600	3390604	1839	1839	1839	1839	3
588	20250414	093500	3385087	1860	1860	1860	1860	0
589	20250414	093400	3385087	1860	1860	1860	1860	0
590	20250414	093300	3385087	1860	1860	1860	1860	0
591	20250414	093200	3385087	1860	1860	1860	1860	0
592	20250414	093100	3385087	1860	1860	1860	1860	0
593	20250414	093000	3385087	1860	1860	1860	1860	5
594	20250414	092900	3375787	1838	1838	1838	1838	147
595	20250414	092800	3105601	1838	1838	1838	1838	0
596	20250414	092700	3105601	1838	1838	1838	1838	0
597	20250414	092600	3105601	1838	1838	1838	1838	0
598	20250414	092500	3105601	1838	1838	1838	1838	23
599	20250414	092400	3063327	1838	1838	1838	1838	27
600	20250414	092300	3013701	1838	1838	1838	1838	14
601	20250414	092200	2987969	1838	1838	1838	1838	5
602	20250414	092100	2978779	1838	1838	1838	1838	0
603	20250414	092000	2978779	1838	1838	1838	1838	0
604	20250414	091900	2978779	1838	1838	1838	1838	69
605	20250414	091800	2851957	1838	1838	1838	1838	33
606	20250414	091700	2791303	1838	1838	1838	1838	126
607	20250414	091600	2559715	1839	1839	1839	1839	53
608	20250414	091500	2462248	1839	1839	1839	1839	223
609	20250414	091400	2052151	1839	1840	1840	1839	33
610	20250414	091300	1991449	1869	1869	1869	1869	0
611	20250414	091200	1991449	1869	1869	1869	1869	0
612	20250414	091100	1991449	1869	1869	1869	1869	0
613	20250414	091000	1991449	1869	1869	1869	1869	0
614	20250414	090900	1991449	1869	1869	1869	1869	0
615	20250414	090800	1991449	1869	1869	1869	1869	0
616	20250414	090700	1991449	1869	1869	1869	1869	0
617	20250414	090600	1991449	1869	1869	1869	1869	0
618	20250414	090500	1991449	1869	1869	1869	1869	0
619	20250414	090400	1991449	1869	1840	1869	1840	40
620	20250414	090300	1917820	1840	1840	1840	1840	1
621	20250414	090200	1915980	1842	1858	1859	1841	1019
622	20250414	090100	30869	1889	1889	1889	1889	1
623	20250414	090000	28980	1932	1932	1932	1932	15