KissMeData/246690/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	203300	38756079877	1930	1930	1930	1930	766
3	20250414	203200	38756079877	1930	1930	1930	1930	0
4	20250414	203100	38756079877	1930	1930	1930	1930	0
5	20250414	203000	38756079877	1930	1930	1930	1930	0
6	20250414	202900	38756079877	1930	1930	1930	1930	0
7	20250414	202800	38756079877	1930	1930	1930	1930	0
8	20250414	202700	38756079877	1930	1930	1930	1930	0
9	20250414	202600	38756079877	1930	1930	1930	1930	0
10	20250414	202500	38756079877	1930	1930	1930	1930	0
11	20250414	202400	38756079877	1930	1930	1930	1930	0
12	20250414	202300	38756079877	1930	1930	1930	1930	0
13	20250414	202200	38756079877	1930	1930	1930	1930	0
14	20250414	202100	38756079877	1930	1930	1930	1930	0
15	20250414	202000	38756079877	1930	1930	1930	1930	0
16	20250414	201900	38756079877	1930	1930	1930	1930	0
17	20250414	201800	38756079877	1930	1930	1930	1930	0
18	20250414	201700	38756079877	1930	1930	1930	1930	0
19	20250414	201600	38756079877	1930	1930	1930	1930	0
20	20250414	201500	38756079877	1930	1930	1930	1930	0
21	20250414	201400	38756079877	1930	1930	1930	1930	0
22	20250414	201300	38756079877	1930	1930	1930	1930	0
23	20250414	201200	38756079877	1930	1930	1930	1930	0
24	20250414	201100	38756079877	1930	1930	1930	1930	0
25	20250414	201000	38756079877	1930	1930	1930	1930	0
26	20250414	200900	38756079877	1930	1930	1930	1930	0
27	20250414	200800	38756079877	1930	1930	1930	1930	0
28	20250414	200700	38756079877	1930	1930	1930	1930	0
29	20250414	200600	38756079877	1930	1930	1930	1930	0
30	20250414	200500	38756079877	1930	1930	1930	1930	0
31	20250414	200400	38756079877	1930	1930	1930	1930	0
32	20250414	200300	38756079877	1930	1930	1930	1930	766
33	20250414	200200	38756079877	1930	1930	1930	1930	0
34	20250414	200100	38756079877	1930	1930	1930	1930	0
35	20250414	200000	38756079877	1930	1930	1930	1930	0
36	20250414	195900	38756079877	1930	1930	1930	1930	0
37	20250414	195800	38756079877	1930	1930	1930	1930	0
38	20250414	195700	38756079877	1930	1930	1930	1930	0
39	20250414	195600	38756079877	1930	1930	1930	1930	0
40	20250414	195500	38756079877	1930	1930	1930	1930	0
41	20250414	195400	38756079877	1930	1930	1930	1930	0
42	20250414	195300	38756079877	1930	1930	1930	1930	0
43	20250414	195200	38756079877	1930	1930	1930	1930	0
44	20250414	195100	38756079877	1930	1930	1930	1930	0
45	20250414	195000	38756079877	1930	1930	1930	1930	0
46	20250414	194900	38756079877	1930	1930	1930	1930	0
47	20250414	194800	38756079877	1930	1930	1930	1930	0
48	20250414	194700	38756079877	1930	1930	1930	1930	0
49	20250414	194600	38756079877	1930	1930	1930	1930	0
50	20250414	194500	38756079877	1930	1930	1930	1930	0
51	20250414	194400	38756079877	1930	1930	1930	1930	0
52	20250414	194300	38756079877	1930	1930	1930	1930	0
53	20250414	194200	38756079877	1930	1930	1930	1930	0
54	20250414	194100	38756079877	1930	1930	1930	1930	0
55	20250414	194000	38756079877	1930	1930	1930	1930	0
56	20250414	193900	38756079877	1930	1930	1930	1930	0
57	20250414	193800	38756079877	1930	1930	1930	1930	0
58	20250414	193700	38756079877	1930	1930	1930	1930	0
59	20250414	193600	38756079877	1930	1930	1930	1930	0
60	20250414	193500	38756079877	1930	1930	1930	1930	0
61	20250414	193400	38756079877	1930	1930	1930	1930	0
62	20250414	193300	38756079877	1930	1930	1930	1930	766
63	20250414	193200	38756079877	1930	1930	1930	1930	0
64	20250414	193100	38756079877	1930	1930	1930	1930	0
65	20250414	193000	38756079877	1930	1930	1930	1930	0
66	20250414	192900	38756079877	1930	1930	1930	1930	0
67	20250414	192800	38756079877	1930	1930	1930	1930	0
68	20250414	192700	38756079877	1930	1930	1930	1930	0
69	20250414	192600	38756079877	1930	1930	1930	1930	0
70	20250414	192500	38756079877	1930	1930	1930	1930	0
71	20250414	192400	38756079877	1930	1930	1930	1930	0
72	20250414	192300	38756079877	1930	1930	1930	1930	0
73	20250414	192200	38756079877	1930	1930	1930	1930	0
74	20250414	192100	38756079877	1930	1930	1930	1930	0
75	20250414	192000	38756079877	1930	1930	1930	1930	0
76	20250414	191900	38756079877	1930	1930	1930	1930	0
77	20250414	191800	38756079877	1930	1930	1930	1930	0
78	20250414	191700	38756079877	1930	1930	1930	1930	0
79	20250414	191600	38756079877	1930	1930	1930	1930	0
80	20250414	191500	38756079877	1930	1930	1930	1930	0
81	20250414	191400	38756079877	1930	1930	1930	1930	0
82	20250414	191300	38756079877	1930	1930	1930	1930	0
83	20250414	191200	38756079877	1930	1930	1930	1930	0
84	20250414	191100	38756079877	1930	1930	1930	1930	0
85	20250414	191000	38756079877	1930	1930	1930	1930	0
86	20250414	190900	38756079877	1930	1930	1930	1930	0
87	20250414	190800	38756079877	1930	1930	1930	1930	0
88	20250414	190700	38756079877	1930	1930	1930	1930	0
89	20250414	190600	38756079877	1930	1930	1930	1930	0
90	20250414	190500	38756079877	1930	1930	1930	1930	0
91	20250414	190400	38756079877	1930	1930	1930	1930	0
92	20250414	190300	38756079877	1930	1930	1930	1930	766
93	20250414	190200	38756079877	1930	1930	1930	1930	0
94	20250414	190100	38756079877	1930	1930	1930	1930	0
95	20250414	190000	38756079877	1930	1930	1930	1930	0
96	20250414	185900	38756079877	1930	1930	1930	1930	0
97	20250414	185800	38756079877	1930	1930	1930	1930	0
98	20250414	185700	38756079877	1930	1930	1930	1930	0
99	20250414	185600	38756079877	1930	1930	1930	1930	0
100	20250414	185500	38756079877	1930	1930	1930	1930	0
101	20250414	185400	38756079877	1930	1930	1930	1930	0
102	20250414	185300	38756079877	1930	1930	1930	1930	0
103	20250414	185200	38756079877	1930	1930	1930	1930	0
104	20250414	185100	38756079877	1930	1930	1930	1930	0
105	20250414	185000	38756079877	1930	1930	1930	1930	0
106	20250414	184900	38756079877	1930	1930	1930	1930	0
107	20250414	184800	38756079877	1930	1930	1930	1930	0
108	20250414	184700	38756079877	1930	1930	1930	1930	0
109	20250414	184600	38756079877	1930	1930	1930	1930	0
110	20250414	184500	38756079877	1930	1930	1930	1930	0
111	20250414	184400	38756079877	1930	1930	1930	1930	0
112	20250414	184300	38756079877	1930	1930	1930	1930	0
113	20250414	184200	38756079877	1930	1930	1930	1930	0
114	20250414	184100	38756079877	1930	1930	1930	1930	0
115	20250414	184000	38756079877	1930	1930	1930	1930	0
116	20250414	183900	38756079877	1930	1930	1930	1930	0
117	20250414	183800	38756079877	1930	1930	1930	1930	0
118	20250414	183700	38756079877	1930	1930	1930	1930	0
119	20250414	183600	38756079877	1930	1930	1930	1930	0
120	20250414	183500	38756079877	1930	1930	1930	1930	0
121	20250414	183400	38756079877	1930	1930	1930	1930	0
122	20250414	183300	38756079877	1930	1930	1930	1930	766
123	20250414	183200	38756079877	1930	1930	1930	1930	0
124	20250414	183100	38756079877	1930	1930	1930	1930	0
125	20250414	183000	38756079877	1930	1930	1930	1930	0
126	20250414	182900	38756079877	1930	1930	1930	1930	0
127	20250414	182800	38756079877	1930	1930	1930	1930	0
128	20250414	182700	38756079877	1930	1930	1930	1930	0
129	20250414	182600	38756079877	1930	1930	1930	1930	0
130	20250414	182500	38756079877	1930	1930	1930	1930	0
131	20250414	182400	38756079877	1930	1930	1930	1930	0
132	20250414	182300	38756079877	1930	1930	1930	1930	0
133	20250414	182200	38756079877	1930	1930	1930	1930	0
134	20250414	182100	38756079877	1930	1930	1930	1930	0
135	20250414	182000	38756079877	1930	1930	1930	1930	0
136	20250414	181900	38756079877	1930	1930	1930	1930	0
137	20250414	181800	38756079877	1930	1930	1930	1930	0
138	20250414	181700	38756079877	1930	1930	1930	1930	0
139	20250414	181600	38756079877	1930	1930	1930	1930	0
140	20250414	181500	38756079877	1930	1930	1930	1930	0
141	20250414	181400	38756079877	1930	1930	1930	1930	0
142	20250414	181300	38756079877	1930	1930	1930	1930	0
143	20250414	181200	38756079877	1930	1930	1930	1930	0
144	20250414	181100	38756079877	1930	1930	1930	1930	0
145	20250414	181000	38756079877	1930	1930	1930	1930	0
146	20250414	180900	38756079877	1930	1930	1930	1930	0
147	20250414	180800	38756079877	1930	1930	1930	1930	0
148	20250414	180700	38756079877	1930	1930	1930	1930	0
149	20250414	180600	38756079877	1930	1930	1930	1930	0
150	20250414	180500	38756079877	1930	1930	1930	1930	0
151	20250414	180400	38756079877	1930	1930	1930	1930	0
152	20250414	180300	38756079877	1930	1930	1930	1930	766
153	20250414	180200	38756079877	1930	1930	1930	1930	0
154	20250414	180100	38756079877	1930	1930	1930	1930	0
155	20250414	180000	38756079877	1930	1930	1930	1930	0
156	20250414	175900	38756079877	1930	1930	1930	1930	0
157	20250414	175800	38756079877	1930	1930	1930	1930	0
158	20250414	175700	38756079877	1930	1930	1930	1930	0
159	20250414	175600	38756079877	1930	1930	1930	1930	0
160	20250414	175500	38756079877	1930	1930	1930	1930	0
161	20250414	175400	38756079877	1930	1930	1930	1930	0
162	20250414	175300	38756079877	1930	1930	1930	1930	0
163	20250414	175200	38756079877	1930	1930	1930	1930	0
164	20250414	175100	38756079877	1930	1930	1930	1930	0
165	20250414	175000	38756079877	1930	1930	1930	1930	0
166	20250414	174900	38756079877	1930	1930	1930	1930	0
167	20250414	174800	38756079877	1930	1930	1930	1930	0
168	20250414	174700	38756079877	1930	1930	1930	1930	0
169	20250414	174600	38756079877	1930	1930	1930	1930	0
170	20250414	174500	38756079877	1930	1930	1930	1930	0
171	20250414	174400	38756079877	1930	1930	1930	1930	0
172	20250414	174300	38756079877	1930	1930	1930	1930	0
173	20250414	174200	38756079877	1930	1930	1930	1930	0
174	20250414	174100	38756079877	1930	1930	1930	1930	0
175	20250414	174000	38756079877	1930	1930	1930	1930	0
176	20250414	173900	38756079877	1930	1930	1930	1930	0
177	20250414	173800	38756079877	1930	1930	1930	1930	0
178	20250414	173700	38756079877	1930	1930	1930	1930	0
179	20250414	173600	38756079877	1930	1930	1930	1930	0
180	20250414	173500	38756079877	1930	1930	1930	1930	0
181	20250414	173400	38756079877	1930	1930	1930	1930	0
182	20250414	173300	38756079877	1930	1930	1930	1930	766
183	20250414	173200	38756079877	1930	1930	1930	1930	0
184	20250414	173100	38756079877	1930	1930	1930	1930	0
185	20250414	173000	38756079877	1930	1930	1930	1930	0
186	20250414	172900	38756079877	1930	1930	1930	1930	0
187	20250414	172800	38756079877	1930	1930	1930	1930	0
188	20250414	172700	38756079877	1930	1930	1930	1930	0
189	20250414	172600	38756079877	1930	1930	1930	1930	0
190	20250414	172500	38756079877	1930	1930	1930	1930	0
191	20250414	172400	38756079877	1930	1930	1930	1930	0
192	20250414	172300	38756079877	1930	1930	1930	1930	0
193	20250414	172200	38756079877	1930	1930	1930	1930	0
194	20250414	172100	38756079877	1930	1930	1930	1930	0
195	20250414	172000	38756079877	1930	1930	1930	1930	0
196	20250414	171900	38756079877	1930	1930	1930	1930	0
197	20250414	171800	38756079877	1930	1930	1930	1930	0
198	20250414	171700	38756079877	1930	1930	1930	1930	0
199	20250414	171600	38756079877	1930	1930	1930	1930	0
200	20250414	171500	38756079877	1930	1930	1930	1930	0
201	20250414	171400	38756079877	1930	1930	1930	1930	0
202	20250414	171300	38756079877	1930	1930	1930	1930	0
203	20250414	171200	38756079877	1930	1930	1930	1930	0
204	20250414	171100	38756079877	1930	1930	1930	1930	0
205	20250414	171000	38756079877	1930	1930	1930	1930	0
206	20250414	170900	38756079877	1930	1930	1930	1930	0
207	20250414	170800	38756079877	1930	1930	1930	1930	0
208	20250414	170700	38756079877	1930	1930	1930	1930	0
209	20250414	170600	38756079877	1930	1930	1930	1930	0
210	20250414	170500	38756079877	1930	1930	1930	1930	0
211	20250414	170400	38756079877	1930	1930	1930	1930	0
212	20250414	170300	38756079877	1930	1930	1930	1930	766
213	20250414	170200	38756079877	1930	1930	1930	1930	0
214	20250414	170100	38756079877	1930	1930	1930	1930	0
215	20250414	170000	38756079877	1930	1930	1930	1930	0
216	20250414	165900	38756079877	1930	1930	1930	1930	0
217	20250414	165800	38756079877	1930	1930	1930	1930	0
218	20250414	165700	38756079877	1930	1930	1930	1930	0
219	20250414	165600	38756079877	1930	1930	1930	1930	0
220	20250414	165500	38756079877	1930	1930	1930	1930	0
221	20250414	165400	38756079877	1930	1930	1930	1930	0
222	20250414	165300	38756079877	1930	1930	1930	1930	0
223	20250414	165200	38756079877	1930	1930	1930	1930	0
224	20250414	165100	38756079877	1930	1930	1930	1930	0
225	20250414	165000	38756079877	1930	1930	1930	1930	0
226	20250414	164900	38756079877	1930	1930	1930	1930	0
227	20250414	164800	38756079877	1930	1930	1930	1930	0
228	20250414	164700	38756079877	1930	1930	1930	1930	0
229	20250414	164600	38756079877	1930	1930	1930	1930	0
230	20250414	164500	38756079877	1930	1930	1930	1930	0
231	20250414	164400	38756079877	1930	1930	1930	1930	0
232	20250414	164300	38756079877	1930	1930	1930	1930	0
233	20250414	164200	38756079877	1930	1930	1930	1930	0
234	20250414	164100	38756079877	1930	1930	1930	1930	0
235	20250414	164000	38756079877	1930	1930	1930	1930	0
236	20250414	163900	38756079877	1930	1930	1930	1930	0
237	20250414	163800	38756079877	1930	1930	1930	1930	0
238	20250414	163700	38756079877	1930	1930	1930	1930	0
239	20250414	163600	38756079877	1930	1930	1930	1930	0
240	20250414	163500	38756079877	1930	1930	1930	1930	0
241	20250414	163400	38756079877	1930	1930	1930	1930	0
242	20250414	163300	38756079877	1930	1930	1930	1930	766
243	20250414	163200	38756079877	1930	1930	1930	1930	0
244	20250414	163100	38756079877	1930	1930	1930	1930	0
245	20250414	163000	38756079877	1930	1930	1930	1930	0
246	20250414	162900	38756079877	1930	1930	1930	1930	0
247	20250414	162800	38756079877	1930	1930	1930	1930	0
248	20250414	162700	38756079877	1930	1930	1930	1930	0
249	20250414	162600	38756079877	1930	1930	1930	1930	0
250	20250414	162500	38756079877	1930	1930	1930	1930	0
251	20250414	162400	38756079877	1930	1930	1930	1930	0
252	20250414	162300	38756079877	1930	1930	1930	1930	0
253	20250414	162200	38756079877	1930	1930	1930	1930	0
254	20250414	162100	38756079877	1930	1930	1930	1930	0
255	20250414	162000	38756079877	1930	1930	1930	1930	0
256	20250414	161900	38756079877	1930	1930	1930	1930	0
257	20250414	161800	38756079877	1930	1930	1930	1930	0
258	20250414	161700	38756079877	1930	1930	1930	1930	0
259	20250414	161600	38756079877	1930	1930	1930	1930	0
260	20250414	161500	38756079877	1930	1930	1930	1930	0
261	20250414	161400	38756079877	1930	1930	1930	1930	0
262	20250414	161300	38756079877	1930	1930	1930	1930	0
263	20250414	161200	38756079877	1930	1930	1930	1930	0
264	20250414	161100	38756079877	1930	1930	1930	1930	0
265	20250414	161000	38756079877	1930	1930	1930	1930	0
266	20250414	160900	38756079877	1930	1930	1930	1930	0
267	20250414	160800	38756079877	1930	1930	1930	1930	0
268	20250414	160700	38756079877	1930	1930	1930	1930	0
269	20250414	160600	38756079877	1930	1930	1930	1930	0
270	20250414	160500	38756079877	1930	1930	1930	1930	0
271	20250414	160400	38756079877	1930	1930	1930	1930	0
272	20250414	160300	38756079877	1930	1930	1930	1930	766
273	20250414	160200	38756079877	1930	1930	1930	1930	0
274	20250414	160100	38756079877	1930	1930	1930	1930	0
275	20250414	160000	38756079877	1930	1930	1930	1930	0
276	20250414	155900	38756079877	1930	1930	1930	1930	0
277	20250414	155800	38756079877	1930	1930	1930	1930	0
278	20250414	155700	38756079877	1930	1930	1930	1930	0
279	20250414	155600	38756079877	1930	1930	1930	1930	0
280	20250414	155500	38756079877	1930	1930	1930	1930	0
281	20250414	155400	38756079877	1930	1930	1930	1930	0
282	20250414	155300	38756079877	1930	1930	1930	1930	0
283	20250414	155200	38756079877	1930	1930	1930	1930	0
284	20250414	155100	38756079877	1930	1930	1930	1930	0
285	20250414	155000	38756079877	1930	1930	1930	1930	0
286	20250414	154900	38756079877	1930	1930	1930	1930	0
287	20250414	154800	38756079877	1930	1930	1930	1930	0
288	20250414	154700	38756079877	1930	1930	1930	1930	0
289	20250414	154600	38756079877	1930	1930	1930	1930	0
290	20250414	154500	38756079877	1930	1930	1930	1930	0
291	20250414	154400	38756079877	1930	1930	1930	1930	0
292	20250414	154300	38756079877	1930	1930	1930	1930	0
293	20250414	154200	38756079877	1930	1930	1930	1930	0
294	20250414	154100	38756079877	1930	1930	1930	1930	0
295	20250414	154000	38756079877	1930	1930	1930	1930	0
296	20250414	153900	38756079877	1930	1930	1930	1930	0
297	20250414	153800	38756079877	1930	1930	1930	1930	0
298	20250414	153700	38756079877	1930	1930	1930	1930	0
299	20250414	153600	38756079877	1930	1930	1930	1930	0
300	20250414	153500	38756079877	1930	1930	1930	1930	0
301	20250414	153400	38756079877	1930	1930	1930	1930	0
302	20250414	153300	38756079877	1930	1930	1930	1930	766
303	20250414	153200	38756079877	1930	1930	1930	1930	0
304	20250414	153100	38756079877	1930	1930	1930	1930	0
305	20250414	153000	38756079877	1930	1930	1930	1930	766
306	20250414	152900	38754601497	1930	1930	1930	1930	0
307	20250414	152800	38754601497	1930	1930	1930	1930	0
308	20250414	152700	38754601497	1930	1930	1930	1930	0
309	20250414	152600	38754601497	1930	1930	1930	1930	0
310	20250414	152500	38754601497	1930	1930	1930	1930	0
311	20250414	152400	38754601497	1930	1930	1930	1930	0
312	20250414	152300	38754601497	1930	1930	1930	1930	0
313	20250414	152200	38754601497	1930	1930	1930	1930	0
314	20250414	152100	38754601497	1930	1930	1930	1930	0
315	20250414	152000	38754601497	1930	1930	1930	1930	0
316	20250414	151900	38754601497	1930	1930	1930	1930	23
317	20250414	151800	38754557107	1930	1930	1930	1930	10
318	20250414	151700	38754537807	1930	1930	1930	1930	4694
319	20250414	151600	38745478387	1930	1930	1930	1930	3
320	20250414	151500	38745472597	1930	1930	1930	1930	156
321	20250414	151400	38745171517	1930	1930	1930	1930	200
322	20250414	151300	38744785517	1930	1930	1930	1930	5
323	20250414	151200	38744775867	1930	1930	1930	1930	3187
324	20250414	151100	38738624957	1930	1930	1930	1930	347
325	20250414	151000	38737955247	1930	1930	1930	1930	1
326	20250414	150900	38737953317	1930	1930	1930	1930	20
327	20250414	150800	38737914717	1930	1930	1930	1930	106
328	20250414	150700	38737710137	1930	1930	1930	1930	21
329	20250414	150600	38737669607	1930	1930	1930	1930	400
330	20250414	150500	38736897607	1930	1930	1930	1930	0
331	20250414	150400	38736897607	1930	1930	1930	1930	251
332	20250414	150300	38736413177	1930	1930	1930	1930	0
333	20250414	150200	38736413177	1930	1930	1930	1930	700
334	20250414	150100	38735062177	1930	1930	1930	1930	47
335	20250414	150000	38734971467	1930	1930	1930	1930	44
336	20250414	145900	38734886547	1930	1930	1930	1930	350
337	20250414	145800	38734211047	1930	1930	1930	1930	0
338	20250414	145700	38734211047	1930	1930	1930	1930	614
339	20250414	145600	38733026027	1930	1930	1930	1930	26
340	20250414	145500	38732975847	1930	1930	1930	1930	5
341	20250414	145400	38732966197	1930	1930	1930	1930	885
342	20250414	145300	38731258147	1930	1930	1930	1930	1
343	20250414	145200	38731256217	1930	1930	1930	1930	1057
344	20250414	145100	38729216207	1930	1930	1930	1930	0
345	20250414	145000	38729216207	1930	1930	1930	1930	1
346	20250414	144900	38729214277	1930	1930	1930	1930	525
347	20250414	144800	38728201027	1930	1930	1930	1930	0
348	20250414	144700	38728201027	1930	1930	1930	1930	4
349	20250414	144600	38728193307	1930	1930	1930	1930	0
350	20250414	144500	38728193307	1930	1930	1930	1930	0
351	20250414	144400	38728193307	1930	1930	1930	1930	0
352	20250414	144300	38728193307	1930	1930	1930	1930	21
353	20250414	144200	38728152777	1930	1930	1930	1930	150
354	20250414	144100	38727863277	1930	1930	1930	1930	7890
355	20250414	144000	38712635577	1930	1930	1930	1930	30
356	20250414	143900	38712577677	1930	1930	1930	1930	105
357	20250414	143800	38712375027	1930	1930	1930	1930	0
358	20250414	143700	38712375027	1930	1930	1930	1930	170
359	20250414	143600	38712046927	1930	1930	1930	1930	5
360	20250414	143500	38712037277	1930	1930	1930	1930	0
361	20250414	143400	38712037277	1930	1930	1930	1930	27
362	20250414	143300	38711985167	1930	1930	1930	1930	0
363	20250414	143200	38711985167	1930	1930	1930	1930	51
364	20250414	143100	38711886737	1930	1930	1930	1930	54
365	20250414	143000	38711782517	1930	1930	1930	1930	0
366	20250414	142900	38711782517	1930	1930	1930	1930	0
367	20250414	142800	38711782517	1930	1930	1930	1930	1500
368	20250414	142700	38708887517	1930	1930	1930	1930	21
369	20250414	142600	38708846987	1930	1930	1930	1930	43
370	20250414	142500	38708763997	1930	1930	1930	1930	50
371	20250414	142400	38708667497	1930	1930	1930	1930	160
372	20250414	142300	38708358697	1930	1930	1930	1930	1
373	20250414	142200	38708356767	1930	1930	1930	1930	0
374	20250414	142100	38708356767	1930	1930	1930	1930	16
375	20250414	142000	38708325887	1930	1930	1930	1930	0
376	20250414	141900	38708325887	1930	1930	1930	1930	0
377	20250414	141800	38708325887	1930	1930	1930	1930	102
378	20250414	141700	38708129027	1930	1930	1930	1930	0
379	20250414	141600	38708129027	1930	1930	1930	1930	10
380	20250414	141500	38708109727	1930	1930	1930	1930	108
381	20250414	141400	38707901287	1930	1930	1930	1930	9
382	20250414	141300	38707883917	1930	1930	1930	1930	0
383	20250414	141200	38707883917	1930	1930	1930	1930	0
384	20250414	141100	38707883917	1930	1930	1930	1930	1
385	20250414	141000	38707881987	1930	1930	1930	1930	1
386	20250414	140900	38707880057	1930	1930	1930	1930	1
387	20250414	140800	38707878127	1930	1930	1930	1930	0
388	20250414	140700	38707878127	1930	1930	1930	1930	0
389	20250414	140600	38707878127	1930	1930	1930	1930	0
390	20250414	140500	38707878127	1930	1930	1930	1930	0
391	20250414	140400	38707878127	1930	1930	1930	1930	51
392	20250414	140300	38707779697	1930	1930	1930	1930	0
393	20250414	140200	38707779697	1930	1930	1930	1930	0
394	20250414	140100	38707779697	1930	1930	1930	1930	20
395	20250414	140000	38707741097	1930	1930	1930	1930	3065
396	20250414	135900	38701825647	1930	1930	1930	1930	20
397	20250414	135800	38701787047	1930	1930	1930	1930	322
398	20250414	135700	38701165587	1930	1930	1930	1930	201
399	20250414	135600	38700777657	1930	1930	1930	1930	0
400	20250414	135500	38700777657	1930	1930	1930	1930	1
401	20250414	135400	38700775727	1930	1930	1930	1930	600
402	20250414	135300	38699617727	1930	1930	1930	1930	14
403	20250414	135200	38699590707	1930	1930	1930	1930	727
404	20250414	135100	38698187597	1930	1930	1930	1930	1717
405	20250414	135000	38694873787	1930	1930	1930	1930	1023
406	20250414	134900	38692899397	1930	1930	1930	1930	1
407	20250414	134800	38692897467	1930	1930	1930	1930	572
408	20250414	134700	38691793507	1930	1930	1930	1930	0
409	20250414	134600	38691793507	1930	1930	1930	1930	0
410	20250414	134500	38691793507	1930	1930	1930	1930	0
411	20250414	134400	38691793507	1930	1930	1930	1930	223
412	20250414	134300	38691363117	1930	1930	1930	1930	50
413	20250414	134200	38691266617	1930	1930	1930	1930	200
414	20250414	134100	38690880617	1930	1930	1930	1930	0
415	20250414	134000	38690880617	1930	1930	1930	1930	0
416	20250414	133900	38690880617	1930	1930	1930	1930	222
417	20250414	133800	38690452157	1930	1930	1930	1930	2430
418	20250414	133700	38685762257	1930	1930	1930	1930	1056
419	20250414	133600	38683724177	1930	1930	1930	1930	1
420	20250414	133500	38683722247	1930	1930	1930	1930	0
421	20250414	133400	38683722247	1930	1930	1930	1930	40
422	20250414	133300	38683645047	1930	1930	1930	1930	206
423	20250414	133200	38683247467	1930	1930	1930	1930	100
424	20250414	133100	38683054467	1930	1930	1930	1930	0
425	20250414	133000	38683054467	1930	1930	1930	1930	100
426	20250414	132900	38682861467	1930	1930	1930	1930	30
427	20250414	132800	38682803567	1930	1930	1930	1930	130
428	20250414	132700	38682552667	1930	1930	1930	1930	0
429	20250414	132600	38682552667	1930	1930	1930	1930	0
430	20250414	132500	38682552667	1930	1930	1930	1930	32
431	20250414	132400	38682490907	1930	1930	1930	1930	0
432	20250414	132300	38682490907	1930	1930	1930	1930	105
433	20250414	132200	38682288257	1930	1930	1930	1930	10
434	20250414	132100	38682268957	1930	1930	1930	1930	424
435	20250414	132000	38681450637	1930	1930	1930	1930	4
436	20250414	131900	38681442917	1930	1930	1930	1930	10
437	20250414	131800	38681423617	1930	1930	1930	1930	0
438	20250414	131700	38681423617	1930	1930	1930	1930	0
439	20250414	131600	38681423617	1930	1930	1930	1930	793
440	20250414	131500	38679893127	1930	1930	1930	1930	143
441	20250414	131400	38679617137	1930	1930	1930	1930	337
442	20250414	131300	38678966727	1930	1930	1930	1930	0
443	20250414	131200	38678966727	1930	1930	1930	1930	0
444	20250414	131100	38678966727	1930	1930	1930	1930	57
445	20250414	131000	38678856717	1930	1930	1930	1930	1407
446	20250414	130900	38676141207	1930	1930	1930	1930	0
447	20250414	130800	38676141207	1930	1930	1930	1930	50
448	20250414	130700	38676044707	1930	1930	1930	1930	86
449	20250414	130600	38675878727	1930	1930	1930	1930	24
450	20250414	130500	38675832407	1930	1930	1930	1930	0
451	20250414	130400	38675832407	1930	1930	1930	1930	345
452	20250414	130300	38675166557	1930	1930	1930	1930	0
453	20250414	130200	38675166557	1930	1930	1930	1930	1852
454	20250414	130100	38671592197	1930	1930	1930	1930	1
455	20250414	130000	38671590267	1930	1930	1930	1930	0
456	20250414	125900	38671590267	1930	1930	1930	1930	152
457	20250414	125800	38671296907	1930	1930	1930	1930	8
458	20250414	125700	38671281467	1930	1930	1930	1930	4
459	20250414	125600	38671273747	1930	1930	1930	1930	450
460	20250414	125500	38670405247	1930	1930	1930	1930	0
461	20250414	125400	38670405247	1930	1930	1930	1930	0
462	20250414	125300	38670405247	1930	1930	1930	1930	1599
463	20250414	125200	38667319177	1930	1930	1930	1930	0
464	20250414	125100	38667319177	1930	1930	1930	1930	1311
465	20250414	125000	38664788947	1930	1930	1930	1930	160
466	20250414	124900	38664480147	1930	1930	1930	1930	505
467	20250414	124800	38663505497	1930	1930	1930	1930	0
468	20250414	124700	38663505497	1930	1930	1930	1930	0
469	20250414	124600	38663505497	1930	1930	1930	1930	88
470	20250414	124500	38663335657	1930	1930	1930	1930	387
471	20250414	124400	38662588747	1930	1930	1930	1930	8
472	20250414	124300	38662573307	1930	1930	1930	1930	33
473	20250414	124200	38662509617	1930	1930	1930	1930	150
474	20250414	124100	38662220117	1930	1930	1930	1930	0
475	20250414	124000	38662220117	1930	1930	1930	1930	501
476	20250414	123900	38661253187	1930	1930	1930	1930	7
477	20250414	123800	38661239677	1930	1930	1930	1930	202
478	20250414	123700	38660849817	1930	1930	1930	1930	0
479	20250414	123600	38660849817	1930	1930	1930	1930	0
480	20250414	123500	38660849817	1930	1930	1930	1930	32
481	20250414	123400	38660788057	1930	1930	1930	1930	63
482	20250414	123300	38660666467	1930	1930	1930	1930	362
483	20250414	123200	38659967807	1930	1930	1930	1930	205
484	20250414	123100	38659572157	1930	1930	1930	1930	0
485	20250414	123000	38659572157	1930	1930	1930	1930	69
486	20250414	122900	38659438987	1930	1930	1930	1930	34
487	20250414	122800	38659373367	1930	1930	1930	1930	20
488	20250414	122700	38659334767	1930	1930	1930	1930	684
489	20250414	122600	38658014647	1930	1930	1930	1930	0
490	20250414	122500	38658014647	1930	1930	1930	1930	1
491	20250414	122400	38658012717	1930	1930	1930	1930	1
492	20250414	122300	38658010787	1930	1930	1930	1930	0
493	20250414	122200	38658010787	1930	1930	1930	1930	20
494	20250414	122100	38657972187	1930	1930	1930	1930	1
495	20250414	122000	38657970257	1930	1930	1930	1930	65
496	20250414	121900	38657844807	1930	1930	1930	1930	210
497	20250414	121800	38657439507	1930	1930	1930	1930	130
498	20250414	121700	38657188607	1930	1930	1930	1930	35
499	20250414	121600	38657121057	1930	1930	1930	1930	60
500	20250414	121500	38657005257	1930	1930	1930	1930	0
501	20250414	121400	38657005257	1930	1930	1930	1930	100
502	20250414	121300	38656812257	1930	1930	1930	1930	398
503	20250414	121200	38656044117	1930	1930	1930	1930	0
504	20250414	121100	38656044117	1930	1930	1930	1930	13
505	20250414	121000	38656019027	1930	1930	1930	1930	1291
506	20250414	120900	38653527397	1930	1930	1930	1930	2337
507	20250414	120800	38649016987	1930	1930	1930	1930	4509
508	20250414	120700	38640314617	1930	1930	1930	1930	8
509	20250414	120600	38640299177	1930	1930	1930	1930	26
510	20250414	120500	38640248997	1930	1930	1930	1930	0
511	20250414	120400	38640248997	1930	1930	1930	1930	13
512	20250414	120300	38640223907	1930	1930	1930	1930	0
513	20250414	120200	38640223907	1930	1930	1930	1930	60
514	20250414	120100	38640108107	1930	1930	1930	1930	20
515	20250414	120000	38640069507	1930	1930	1930	1930	8
516	20250414	115900	38640054067	1930	1930	1930	1930	0
517	20250414	115800	38640054067	1930	1930	1930	1930	0
518	20250414	115700	38640054067	1930	1930	1930	1930	0
519	20250414	115600	38640054067	1930	1930	1930	1930	3558
520	20250414	115500	38633187127	1930	1930	1930	1930	36
521	20250414	115400	38633117647	1930	1930	1930	1930	433
522	20250414	115300	38632281957	1930	1930	1930	1930	0
523	20250414	115200	38632281957	1930	1930	1930	1930	116
524	20250414	115100	38632058077	1930	1930	1930	1930	200
525	20250414	115000	38631672077	1930	1930	1930	1930	596
526	20250414	114900	38630521797	1930	1930	1930	1930	1027
527	20250414	114800	38628539687	1930	1930	1930	1930	571
528	20250414	114700	38627437657	1930	1930	1930	1930	0
529	20250414	114600	38627437657	1930	1930	1930	1930	1
530	20250414	114500	38627435727	1930	1930	1930	1930	10
531	20250414	114400	38627416427	1930	1930	1930	1930	4067
532	20250414	114300	38619567117	1930	1930	1930	1930	510
533	20250414	114200	38618582817	1930	1930	1930	1930	16
534	20250414	114100	38618551937	1930	1930	1930	1930	1959
535	20250414	114000	38614771067	1930	1930	1930	1930	60
536	20250414	113900	38614655267	1930	1930	1930	1930	1000
537	20250414	113800	38612725267	1930	1930	1930	1930	416
538	20250414	113700	38611922387	1930	1930	1930	1930	0
539	20250414	113600	38611922387	1930	1930	1930	1930	911
540	20250414	113500	38610164157	1930	1930	1930	1930	0
541	20250414	113400	38610164157	1930	1930	1930	1930	486
542	20250414	113300	38609226177	1930	1930	1930	1930	11
543	20250414	113200	38609204947	1930	1930	1930	1930	0
544	20250414	113100	38609204947	1930	1930	1930	1930	99
545	20250414	113000	38609013877	1930	1930	1930	1930	100
546	20250414	112900	38608820877	1930	1930	1930	1930	1
547	20250414	112800	38608818947	1930	1930	1930	1930	16
548	20250414	112700	38608788067	1930	1930	1930	1930	372
549	20250414	112600	38608070107	1930	1930	1930	1930	300
550	20250414	112500	38607491107	1930	1930	1930	1930	7
551	20250414	112400	38607477597	1930	1930	1930	1930	10
552	20250414	112300	38607458297	1930	1930	1930	1930	357
553	20250414	112200	38606769287	1930	1930	1930	1930	139
554	20250414	112100	38606501017	1930	1930	1930	1930	875
555	20250414	112000	38604812267	1930	1930	1930	1930	229
556	20250414	111900	38604370297	1930	1930	1930	1930	164
557	20250414	111800	38604053777	1930	1930	1930	1930	295
558	20250414	111700	38603484427	1930	1930	1930	1930	120
559	20250414	111600	38603252827	1930	1930	1930	1930	163
560	20250414	111500	38602938237	1930	1930	1930	1930	670
561	20250414	111400	38601645137	1930	1930	1930	1930	0
562	20250414	111300	38601645137	1930	1930	1930	1930	30
563	20250414	111200	38601587237	1930	1930	1930	1930	268
564	20250414	111100	38601069997	1930	1930	1930	1930	33
565	20250414	111000	38601006307	1930	1930	1930	1930	81
566	20250414	110900	38600849977	1930	1930	1930	1930	182
567	20250414	110800	38600498717	1930	1930	1930	1930	3280
568	20250414	110700	38594168317	1930	1930	1930	1930	164
569	20250414	110600	38593851797	1930	1930	1930	1930	186
570	20250414	110500	38593492817	1930	1930	1930	1930	872
571	20250414	110400	38591809857	1930	1930	1930	1930	325
572	20250414	110300	38591182607	1930	1930	1930	1930	61
573	20250414	110200	38591064877	1930	1930	1930	1930	401
574	20250414	110100	38590290947	1930	1930	1930	1930	55
575	20250414	110000	38590184797	1930	1930	1930	1930	917
576	20250414	105900	38588414987	1930	1930	1930	1930	833
577	20250414	105800	38586807297	1930	1930	1930	1930	0
578	20250414	105700	38586807297	1930	1930	1930	1930	30
579	20250414	105600	38586749397	1930	1930	1930	1930	51
580	20250414	105500	38586650967	1930	1930	1930	1930	438
581	20250414	105400	38585805627	1930	1930	1930	1930	1
582	20250414	105300	38585803697	1930	1930	1930	1930	35
583	20250414	105200	38585736147	1930	1930	1930	1930	151
584	20250414	105100	38585444717	1930	1930	1930	1930	1241
585	20250414	105000	38583049587	1930	1930	1930	1930	206
586	20250414	104900	38582652007	1930	1930	1930	1930	2543
587	20250414	104800	38577744017	1930	1930	1930	1930	518
588	20250414	104700	38576744277	1930	1930	1930	1930	317
589	20250414	104600	38576132467	1930	1930	1930	1930	601
590	20250414	104500	38574972537	1930	1930	1930	1930	962
591	20250414	104400	38573115877	1930	1930	1930	1930	410
592	20250414	104300	38572324577	1930	1930	1930	1930	5807
593	20250414	104200	38561117067	1930	1930	1930	1930	1503
594	20250414	104100	38558216277	1930	1930	1930	1930	379
595	20250414	104000	38557484807	1930	1930	1930	1930	2439
596	20250414	103900	38552777537	1930	1930	1930	1930	135
597	20250414	103800	38552516987	1930	1930	1930	1930	572
598	20250414	103700	38551413027	1930	1930	1930	1930	4683
599	20250414	103600	38542374837	1930	1930	1930	1930	45189
600	20250414	103500	38455160067	1930	1930	1930	1930	53
601	20250414	103400	38455057777	1930	1930	1930	1930	168
602	20250414	103300	38454733537	1930	1930	1930	1930	10636
603	20250414	103200	38434206057	1930	1930	1930	1930	10
604	20250414	103100	38434186757	1930	1930	1930	1930	860
605	20250414	103000	38432526957	1930	1930	1930	1930	9250
606	20250414	102900	38414674457	1930	1930	1930	1930	677
607	20250414	102800	38413367847	1930	1930	1930	1930	382
608	20250414	102700	38412630587	1930	1930	1930	1930	12238
609	20250414	102600	38389011247	1930	1930	1930	1930	1222
610	20250414	102500	38386652787	1930	1930	1930	1930	94
611	20250414	102400	38386471367	1930	1930	1930	1930	7113
612	20250414	102300	38372743277	1930	1930	1930	1930	11518
613	20250414	102200	38350513537	1930	1930	1930	1930	662
614	20250414	102100	38349235877	1930	1930	1930	1930	59
615	20250414	102000	38349122007	1930	1930	1930	1930	109
616	20250414	101900	38348911637	1930	1930	1930	1930	5428
617	20250414	101800	38338435597	1930	1930	1930	1930	911
618	20250414	101700	38336677367	1930	1930	1930	1930	1917
619	20250414	101600	38332977557	1930	1930	1930	1930	6810
620	20250414	101500	38319834257	1930	1930	1930	1930	15223
621	20250414	101400	38290453867	1930	1930	1930	1930	1226
622	20250414	101300	38288087687	1930	1930	1930	1930	1914
623	20250414	101200	38284393667	1930	1930	1930	1930	5407
624	20250414	101100	38273958157	1930	1930	1930	1930	2324
625	20250414	101000	38269472837	1930	1930	1930	1930	21244
626	20250414	100900	38228471917	1930	1930	1930	1930	6044
627	20250414	100800	38216806997	1930	1930	1930	1930	16604
628	20250414	100700	38184761277	1930	1930	1930	1930	7032
629	20250414	100600	38171189517	1930	1927	1930	1925	414461
630	20250414	100500	37371442923	1927	1926	1928	1925	86949
631	20250414	100400	37204004767	1926	1924	1930	1922	202082
632	20250414	100300	36814592881	1924	1900	1925	1900	287266
633	20250414	100200	36265242501	1900	1901	1905	1899	72261
634	20250414	100100	36127794288	1900	1895	1902	1893	48051
635	20250414	100000	36036569895	1895	1899	1900	1893	55031
636	20250414	095900	35932172227	1899	1899	1902	1897	73955
637	20250414	095800	35791701387	1900	1891	1900	1887	53175
638	20250414	095700	35691027569	1890	1899	1900	1887	124993
639	20250414	095600	35454560774	1898	1896	1902	1894	76270
640	20250414	095500	35309811230	1896	1899	1904	1896	75673
641	20250414	095400	35166046459	1899	1897	1899	1896	62816
642	20250414	095300	35046850703	1896	1894	1897	1893	17522
643	20250414	095200	35013645286	1895	1896	1896	1893	20834
644	20250414	095100	34974186488	1896	1893	1897	1892	31012
645	20250414	095000	34915482700	1894	1898	1898	1891	127826
646	20250414	094900	34673341750	1897	1893	1898	1893	109964
647	20250414	094800	34464956829	1893	1890	1894	1889	73262
648	20250414	094700	34326393998	1890	1886	1891	1884	87195
649	20250414	094600	34161699658	1886	1889	1891	1881	187230
650	20250414	094500	33808398933	1888	1930	1930	1860	1243349
651	20250414	094400	31437047951	1930	1930	1930	1930	10882
652	20250414	094300	31416045691	1930	1930	1930	1930	49275
653	20250414	094200	31320944941	1930	1930	1930	1930	438185
654	20250414	094100	30475247891	1930	1930	1930	1930	28196
655	20250414	094000	30420829611	1930	1915	1930	1915	924998
656	20250414	093900	28636640265	1914	1919	1922	1911	113020
657	20250414	093800	28419860643	1919	1910	1920	1905	133279
658	20250414	093700	28164859519	1910	1909	1914	1905	97739
659	20250414	093600	27978288827	1910	1905	1915	1905	87866
660	20250414	093500	27810353694	1909	1901	1915	1899	131399
661	20250414	093400	27559467707	1899	1915	1918	1899	172617
662	20250414	093300	27229978887	1916	1892	1916	1891	160626
663	20250414	093200	26924579586	1892	1894	1894	1884	124230
664	20250414	093100	26689925672	1892	1892	1897	1889	118181
665	20250414	093000	26465981522	1893	1890	1896	1887	171042
666	20250414	092900	26142548567	1889	1875	1890	1873	175957
667	20250414	092800	25811100157	1875	1872	1875	1863	122520
668	20250414	092700	25581864309	1872	1867	1872	1866	46437
669	20250414	092600	25495076736	1865	1869	1871	1860	97017
670	20250414	092500	25314127184	1870	1867	1880	1867	192569
671	20250414	092400	24953572303	1867	1861	1873	1854	139445
672	20250414	092300	24693434694	1860	1890	1890	1850	324413
673	20250414	092200	24085767488	1890	1888	1895	1887	111979
674	20250414	092100	23874103282	1890	1881	1900	1881	128051
675	20250414	092000	23631907323	1881	1888	1897	1880	162327
676	20250414	091900	23325737566	1889	1903	1908	1886	190850
677	20250414	091800	22963128063	1903	1903	1905	1888	173892
678	20250414	091700	22633100267	1903	1889	1905	1885	173529
679	20250414	091600	22304866457	1886	1901	1901	1878	247525
680	20250414	091500	21837113286	1901	1920	1922	1900	231207
681	20250414	091400	21394885440	1917	1912	1925	1904	376033
682	20250414	091300	20674908267	1915	1930	1930	1850	879187
683	20250414	091200	18991301900	1930	1930	1930	1930	90157
684	20250414	091100	18817298890	1930	1930	1930	1930	174876
685	20250414	091000	18479788210	1930	1930	1930	1930	167919
686	20250414	090900	18155704540	1930	1918	1930	1903	839721
687	20250414	090800	16537255917	1916	1874	1929	1853	670522
688	20250414	090700	15259041648	1874	1930	1930	1834	1317335
689	20250414	090600	12738839033	1930	1930	1930	1930	86668
690	20250414	090500	12571569793	1930	1930	1930	1930	103739
691	20250414	090400	12371353523	1930	1918	1930	1910	2050186
692	20250414	090300	8417308964	1925	1930	1930	1834	2000187
693	20250414	090200	4590225806	1930	1886	1930	1873	2409014
694	20250414	090100	0	1485	1485	1485	1485	0
695	20250414	090000	0	1485	1485	1485	1485	0