KissMeData/298690/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	204700	331917319	1949	1949	1949	1949	1302
3	20250410	204600	331917319	1949	1949	1949	1949	0
4	20250410	204500	331917319	1949	1949	1949	1949	0
5	20250410	204400	331917319	1949	1949	1949	1949	0
6	20250410	204300	331917319	1949	1949	1949	1949	0
7	20250410	204200	331917319	1949	1949	1949	1949	0
8	20250410	204100	331917319	1949	1949	1949	1949	0
9	20250410	204000	331917319	1949	1949	1949	1949	0
10	20250410	203900	331917319	1949	1949	1949	1949	0
11	20250410	203800	331917319	1949	1949	1949	1949	0
12	20250410	203700	331917319	1949	1949	1949	1949	0
13	20250410	203600	331917319	1949	1949	1949	1949	0
14	20250410	203500	331917319	1949	1949	1949	1949	0
15	20250410	203400	331917319	1949	1949	1949	1949	0
16	20250410	203300	331917319	1949	1949	1949	1949	0
17	20250410	203200	331917319	1949	1949	1949	1949	0
18	20250410	203100	331917319	1949	1949	1949	1949	0
19	20250410	203000	331917319	1949	1949	1949	1949	0
20	20250410	202900	331917319	1949	1949	1949	1949	0
21	20250410	202800	331917319	1949	1949	1949	1949	0
22	20250410	202700	331917319	1949	1949	1949	1949	0
23	20250410	202600	331917319	1949	1949	1949	1949	0
24	20250410	202500	331917319	1949	1949	1949	1949	0
25	20250410	202400	331917319	1949	1949	1949	1949	0
26	20250410	202300	331917319	1949	1949	1949	1949	0
27	20250410	202200	331917319	1949	1949	1949	1949	0
28	20250410	202100	331917319	1949	1949	1949	1949	0
29	20250410	202000	331917319	1949	1949	1949	1949	0
30	20250410	201900	331917319	1949	1949	1949	1949	0
31	20250410	201800	331917319	1949	1949	1949	1949	0
32	20250410	201700	331917319	1949	1949	1949	1949	1302
33	20250410	201600	331917319	1949	1949	1949	1949	0
34	20250410	201500	331917319	1949	1949	1949	1949	0
35	20250410	201400	331917319	1949	1949	1949	1949	0
36	20250410	201300	331917319	1949	1949	1949	1949	0
37	20250410	201200	331917319	1949	1949	1949	1949	0
38	20250410	201100	331917319	1949	1949	1949	1949	0
39	20250410	201000	331917319	1949	1949	1949	1949	0
40	20250410	200900	331917319	1949	1949	1949	1949	0
41	20250410	200800	331917319	1949	1949	1949	1949	0
42	20250410	200700	331917319	1949	1949	1949	1949	0
43	20250410	200600	331917319	1949	1949	1949	1949	0
44	20250410	200500	331917319	1949	1949	1949	1949	0
45	20250410	200400	331917319	1949	1949	1949	1949	0
46	20250410	200300	331917319	1949	1949	1949	1949	0
47	20250410	200200	331917319	1949	1949	1949	1949	0
48	20250410	200100	331917319	1949	1949	1949	1949	0
49	20250410	200000	331917319	1949	1949	1949	1949	0
50	20250410	195900	331917319	1949	1949	1949	1949	0
51	20250410	195800	331917319	1949	1949	1949	1949	0
52	20250410	195700	331917319	1949	1949	1949	1949	0
53	20250410	195600	331917319	1949	1949	1949	1949	0
54	20250410	195500	331917319	1949	1949	1949	1949	0
55	20250410	195400	331917319	1949	1949	1949	1949	0
56	20250410	195300	331917319	1949	1949	1949	1949	0
57	20250410	195200	331917319	1949	1949	1949	1949	0
58	20250410	195100	331917319	1949	1949	1949	1949	0
59	20250410	195000	331917319	1949	1949	1949	1949	0
60	20250410	194900	331917319	1949	1949	1949	1949	0
61	20250410	194800	331917319	1949	1949	1949	1949	0
62	20250410	194700	331917319	1949	1949	1949	1949	1302
63	20250410	194600	331917319	1949	1949	1949	1949	0
64	20250410	194500	331917319	1949	1949	1949	1949	0
65	20250410	194400	331917319	1949	1949	1949	1949	0
66	20250410	194300	331917319	1949	1949	1949	1949	0
67	20250410	194200	331917319	1949	1949	1949	1949	0
68	20250410	194100	331917319	1949	1949	1949	1949	0
69	20250410	194000	331917319	1949	1949	1949	1949	0
70	20250410	193900	331917319	1949	1949	1949	1949	0
71	20250410	193800	331917319	1949	1949	1949	1949	0
72	20250410	193700	331917319	1949	1949	1949	1949	0
73	20250410	193600	331917319	1949	1949	1949	1949	0
74	20250410	193500	331917319	1949	1949	1949	1949	0
75	20250410	193400	331917319	1949	1949	1949	1949	0
76	20250410	193300	331917319	1949	1949	1949	1949	0
77	20250410	193200	331917319	1949	1949	1949	1949	0
78	20250410	193100	331917319	1949	1949	1949	1949	0
79	20250410	193000	331917319	1949	1949	1949	1949	0
80	20250410	192900	331917319	1949	1949	1949	1949	0
81	20250410	192800	331917319	1949	1949	1949	1949	0
82	20250410	192700	331917319	1949	1949	1949	1949	0
83	20250410	192600	331917319	1949	1949	1949	1949	0
84	20250410	192500	331917319	1949	1949	1949	1949	0
85	20250410	192400	331917319	1949	1949	1949	1949	0
86	20250410	192300	331917319	1949	1949	1949	1949	0
87	20250410	192200	331917319	1949	1949	1949	1949	0
88	20250410	192100	331917319	1949	1949	1949	1949	0
89	20250410	192000	331917319	1949	1949	1949	1949	0
90	20250410	191900	331917319	1949	1949	1949	1949	0
91	20250410	191800	331917319	1949	1949	1949	1949	0
92	20250410	191700	331917319	1949	1949	1949	1949	1302
93	20250410	191600	331917319	1949	1949	1949	1949	0
94	20250410	191500	331917319	1949	1949	1949	1949	0
95	20250410	191400	331917319	1949	1949	1949	1949	0
96	20250410	191300	331917319	1949	1949	1949	1949	0
97	20250410	191200	331917319	1949	1949	1949	1949	0
98	20250410	191100	331917319	1949	1949	1949	1949	0
99	20250410	191000	331917319	1949	1949	1949	1949	0
100	20250410	190900	331917319	1949	1949	1949	1949	0
101	20250410	190800	331917319	1949	1949	1949	1949	0
102	20250410	190700	331917319	1949	1949	1949	1949	0
103	20250410	190600	331917319	1949	1949	1949	1949	0
104	20250410	190500	331917319	1949	1949	1949	1949	0
105	20250410	190400	331917319	1949	1949	1949	1949	0
106	20250410	190300	331917319	1949	1949	1949	1949	0
107	20250410	190200	331917319	1949	1949	1949	1949	0
108	20250410	190100	331917319	1949	1949	1949	1949	0
109	20250410	190000	331917319	1949	1949	1949	1949	0
110	20250410	185900	331917319	1949	1949	1949	1949	0
111	20250410	185800	331917319	1949	1949	1949	1949	0
112	20250410	185700	331917319	1949	1949	1949	1949	0
113	20250410	185600	331917319	1949	1949	1949	1949	0
114	20250410	185500	331917319	1949	1949	1949	1949	0
115	20250410	185400	331917319	1949	1949	1949	1949	0
116	20250410	185300	331917319	1949	1949	1949	1949	0
117	20250410	185200	331917319	1949	1949	1949	1949	0
118	20250410	185100	331917319	1949	1949	1949	1949	0
119	20250410	185000	331917319	1949	1949	1949	1949	0
120	20250410	184900	331917319	1949	1949	1949	1949	0
121	20250410	184800	331917319	1949	1949	1949	1949	0
122	20250410	184700	331917319	1949	1949	1949	1949	1302
123	20250410	184600	331917319	1949	1949	1949	1949	0
124	20250410	184500	331917319	1949	1949	1949	1949	0
125	20250410	184400	331917319	1949	1949	1949	1949	0
126	20250410	184300	331917319	1949	1949	1949	1949	0
127	20250410	184200	331917319	1949	1949	1949	1949	0
128	20250410	184100	331917319	1949	1949	1949	1949	0
129	20250410	184000	331917319	1949	1949	1949	1949	0
130	20250410	183900	331917319	1949	1949	1949	1949	0
131	20250410	183800	331917319	1949	1949	1949	1949	0
132	20250410	183700	331917319	1949	1949	1949	1949	0
133	20250410	183600	331917319	1949	1949	1949	1949	0
134	20250410	183500	331917319	1949	1949	1949	1949	0
135	20250410	183400	331917319	1949	1949	1949	1949	0
136	20250410	183300	331917319	1949	1949	1949	1949	0
137	20250410	183200	331917319	1949	1949	1949	1949	0
138	20250410	183100	331917319	1949	1949	1949	1949	0
139	20250410	183000	331917319	1949	1949	1949	1949	0
140	20250410	182900	331917319	1949	1949	1949	1949	0
141	20250410	182800	331917319	1949	1949	1949	1949	0
142	20250410	182700	331917319	1949	1949	1949	1949	0
143	20250410	182600	331917319	1949	1949	1949	1949	0
144	20250410	182500	331917319	1949	1949	1949	1949	0
145	20250410	182400	331917319	1949	1949	1949	1949	0
146	20250410	182300	331917319	1949	1949	1949	1949	0
147	20250410	182200	331917319	1949	1949	1949	1949	0
148	20250410	182100	331917319	1949	1949	1949	1949	0
149	20250410	182000	331917319	1949	1949	1949	1949	0
150	20250410	181900	331917319	1949	1949	1949	1949	0
151	20250410	181800	331917319	1949	1949	1949	1949	0
152	20250410	181700	331917319	1949	1949	1949	1949	1302
153	20250410	181600	331917319	1949	1949	1949	1949	0
154	20250410	181500	331917319	1949	1949	1949	1949	0
155	20250410	181400	331917319	1949	1949	1949	1949	0
156	20250410	181300	331917319	1949	1949	1949	1949	0
157	20250410	181200	331917319	1949	1949	1949	1949	0
158	20250410	181100	331917319	1949	1949	1949	1949	0
159	20250410	181000	331917319	1949	1949	1949	1949	0
160	20250410	180900	331917319	1949	1949	1949	1949	0
161	20250410	180800	331917319	1949	1949	1949	1949	0
162	20250410	180700	331917319	1949	1949	1949	1949	0
163	20250410	180600	331917319	1949	1949	1949	1949	0
164	20250410	180500	331917319	1949	1949	1949	1949	0
165	20250410	180400	331917319	1949	1949	1949	1949	0
166	20250410	180300	331917319	1949	1949	1949	1949	0
167	20250410	180200	331917319	1949	1949	1949	1949	0
168	20250410	180100	331917319	1949	1949	1949	1949	0
169	20250410	180000	331917319	1949	1949	1949	1949	0
170	20250410	175900	331917319	1949	1949	1949	1949	0
171	20250410	175800	331917319	1949	1949	1949	1949	0
172	20250410	175700	331917319	1949	1949	1949	1949	0
173	20250410	175600	331917319	1949	1949	1949	1949	0
174	20250410	175500	331917319	1949	1949	1949	1949	0
175	20250410	175400	331917319	1949	1949	1949	1949	0
176	20250410	175300	331917319	1949	1949	1949	1949	0
177	20250410	175200	331917319	1949	1949	1949	1949	0
178	20250410	175100	331917319	1949	1949	1949	1949	0
179	20250410	175000	331917319	1949	1949	1949	1949	0
180	20250410	174900	331917319	1949	1949	1949	1949	0
181	20250410	174800	331917319	1949	1949	1949	1949	0
182	20250410	174700	331917319	1949	1949	1949	1949	1302
183	20250410	174600	331917319	1949	1949	1949	1949	0
184	20250410	174500	331917319	1949	1949	1949	1949	0
185	20250410	174400	331917319	1949	1949	1949	1949	0
186	20250410	174300	331917319	1949	1949	1949	1949	0
187	20250410	174200	331917319	1949	1949	1949	1949	0
188	20250410	174100	331917319	1949	1949	1949	1949	0
189	20250410	174000	331917319	1949	1949	1949	1949	0
190	20250410	173900	331917319	1949	1949	1949	1949	0
191	20250410	173800	331917319	1949	1949	1949	1949	0
192	20250410	173700	331917319	1949	1949	1949	1949	0
193	20250410	173600	331917319	1949	1949	1949	1949	0
194	20250410	173500	331917319	1949	1949	1949	1949	0
195	20250410	173400	331917319	1949	1949	1949	1949	0
196	20250410	173300	331917319	1949	1949	1949	1949	0
197	20250410	173200	331917319	1949	1949	1949	1949	0
198	20250410	173100	331917319	1949	1949	1949	1949	0
199	20250410	173000	331917319	1949	1949	1949	1949	0
200	20250410	172900	331917319	1949	1949	1949	1949	0
201	20250410	172800	331917319	1949	1949	1949	1949	0
202	20250410	172700	331917319	1949	1949	1949	1949	0
203	20250410	172600	331917319	1949	1949	1949	1949	0
204	20250410	172500	331917319	1949	1949	1949	1949	0
205	20250410	172400	331917319	1949	1949	1949	1949	0
206	20250410	172300	331917319	1949	1949	1949	1949	0
207	20250410	172200	331917319	1949	1949	1949	1949	0
208	20250410	172100	331917319	1949	1949	1949	1949	0
209	20250410	172000	331917319	1949	1949	1949	1949	0
210	20250410	171900	331917319	1949	1949	1949	1949	0
211	20250410	171800	331917319	1949	1949	1949	1949	0
212	20250410	171700	331917319	1949	1949	1949	1949	1302
213	20250410	171600	331917319	1949	1949	1949	1949	0
214	20250410	171500	331917319	1949	1949	1949	1949	0
215	20250410	171400	331917319	1949	1949	1949	1949	0
216	20250410	171300	331917319	1949	1949	1949	1949	0
217	20250410	171200	331917319	1949	1949	1949	1949	0
218	20250410	171100	331917319	1949	1949	1949	1949	0
219	20250410	171000	331917319	1949	1949	1949	1949	0
220	20250410	170900	331917319	1949	1949	1949	1949	0
221	20250410	170800	331917319	1949	1949	1949	1949	0
222	20250410	170700	331917319	1949	1949	1949	1949	0
223	20250410	170600	331917319	1949	1949	1949	1949	0
224	20250410	170500	331917319	1949	1949	1949	1949	0
225	20250410	170400	331917319	1949	1949	1949	1949	0
226	20250410	170300	331917319	1949	1949	1949	1949	0
227	20250410	170200	331917319	1949	1949	1949	1949	0
228	20250410	170100	331917319	1949	1949	1949	1949	0
229	20250410	170000	331917319	1949	1949	1949	1949	0
230	20250410	165900	331917319	1949	1949	1949	1949	0
231	20250410	165800	331917319	1949	1949	1949	1949	0
232	20250410	165700	331917319	1949	1949	1949	1949	0
233	20250410	165600	331917319	1949	1949	1949	1949	0
234	20250410	165500	331917319	1949	1949	1949	1949	0
235	20250410	165400	331917319	1949	1949	1949	1949	0
236	20250410	165300	331917319	1949	1949	1949	1949	0
237	20250410	165200	331917319	1949	1949	1949	1949	0
238	20250410	165100	331917319	1949	1949	1949	1949	0
239	20250410	165000	331917319	1949	1949	1949	1949	0
240	20250410	164900	331917319	1949	1949	1949	1949	0
241	20250410	164800	331917319	1949	1949	1949	1949	0
242	20250410	164700	331917319	1949	1949	1949	1949	1302
243	20250410	164600	331917319	1949	1949	1949	1949	0
244	20250410	164500	331917319	1949	1949	1949	1949	0
245	20250410	164400	331917319	1949	1949	1949	1949	0
246	20250410	164300	331917319	1949	1949	1949	1949	0
247	20250410	164200	331917319	1949	1949	1949	1949	0
248	20250410	164100	331917319	1949	1949	1949	1949	0
249	20250410	164000	331917319	1949	1949	1949	1949	0
250	20250410	163900	331917319	1949	1949	1949	1949	0
251	20250410	163800	331917319	1949	1949	1949	1949	0
252	20250410	163700	331917319	1949	1949	1949	1949	0
253	20250410	163600	331917319	1949	1949	1949	1949	0
254	20250410	163500	331917319	1949	1949	1949	1949	0
255	20250410	163400	331917319	1949	1949	1949	1949	0
256	20250410	163300	331917319	1949	1949	1949	1949	0
257	20250410	163200	331917319	1949	1949	1949	1949	0
258	20250410	163100	331917319	1949	1949	1949	1949	0
259	20250410	163000	331917319	1949	1949	1949	1949	0
260	20250410	162900	331917319	1949	1949	1949	1949	0
261	20250410	162800	331917319	1949	1949	1949	1949	0
262	20250410	162700	331917319	1949	1949	1949	1949	0
263	20250410	162600	331917319	1949	1949	1949	1949	0
264	20250410	162500	331917319	1949	1949	1949	1949	0
265	20250410	162400	331917319	1949	1949	1949	1949	0
266	20250410	162300	331917319	1949	1949	1949	1949	0
267	20250410	162200	331917319	1949	1949	1949	1949	0
268	20250410	162100	331917319	1949	1949	1949	1949	0
269	20250410	162000	331917319	1949	1949	1949	1949	0
270	20250410	161900	331917319	1949	1949	1949	1949	0
271	20250410	161800	331917319	1949	1949	1949	1949	0
272	20250410	161700	331917319	1949	1949	1949	1949	1302
273	20250410	161600	331917319	1949	1949	1949	1949	0
274	20250410	161500	331917319	1949	1949	1949	1949	0
275	20250410	161400	331917319	1949	1949	1949	1949	0
276	20250410	161300	331917319	1949	1949	1949	1949	0
277	20250410	161200	331917319	1949	1949	1949	1949	0
278	20250410	161100	331917319	1949	1949	1949	1949	0
279	20250410	161000	331917319	1949	1949	1949	1949	0
280	20250410	160900	331917319	1949	1949	1949	1949	0
281	20250410	160800	331917319	1949	1949	1949	1949	0
282	20250410	160700	331917319	1949	1949	1949	1949	0
283	20250410	160600	331917319	1949	1949	1949	1949	0
284	20250410	160500	331917319	1949	1949	1949	1949	0
285	20250410	160400	331917319	1949	1949	1949	1949	0
286	20250410	160300	331917319	1949	1949	1949	1949	0
287	20250410	160200	331917319	1949	1949	1949	1949	0
288	20250410	160100	331917319	1949	1949	1949	1949	0
289	20250410	160000	331917319	1949	1949	1949	1949	0
290	20250410	155900	331917319	1949	1949	1949	1949	0
291	20250410	155800	331917319	1949	1949	1949	1949	0
292	20250410	155700	331917319	1949	1949	1949	1949	0
293	20250410	155600	331917319	1949	1949	1949	1949	0
294	20250410	155500	331917319	1949	1949	1949	1949	0
295	20250410	155400	331917319	1949	1949	1949	1949	0
296	20250410	155300	331917319	1949	1949	1949	1949	0
297	20250410	155200	331917319	1949	1949	1949	1949	0
298	20250410	155100	331917319	1949	1949	1949	1949	0
299	20250410	155000	331917319	1949	1949	1949	1949	0
300	20250410	154900	331917319	1949	1949	1949	1949	0
301	20250410	154800	331917319	1949	1949	1949	1949	0
302	20250410	154700	331917319	1949	1949	1949	1949	1302
303	20250410	154600	331917319	1949	1949	1949	1949	0
304	20250410	154500	331917319	1949	1949	1949	1949	0
305	20250410	154400	331917319	1949	1949	1949	1949	0
306	20250410	154300	331917319	1949	1949	1949	1949	0
307	20250410	154200	331917319	1949	1949	1949	1949	0
308	20250410	154100	331917319	1949	1949	1949	1949	0
309	20250410	154000	331917319	1949	1949	1949	1949	0
310	20250410	153900	331917319	1949	1949	1949	1949	0
311	20250410	153800	331917319	1949	1949	1949	1949	0
312	20250410	153700	331917319	1949	1949	1949	1949	0
313	20250410	153600	331917319	1949	1949	1949	1949	0
314	20250410	153500	331917319	1949	1949	1949	1949	0
315	20250410	153400	331917319	1949	1949	1949	1949	0
316	20250410	153300	331917319	1949	1949	1949	1949	0
317	20250410	153200	331917319	1949	1949	1949	1949	0
318	20250410	153100	331917319	1949	1949	1949	1949	0
319	20250410	153000	331917319	1949	1949	1949	1949	1302
320	20250410	152900	329379721	1951	1951	1951	1951	0
321	20250410	152800	329379721	1951	1951	1951	1951	0
322	20250410	152700	329379721	1951	1951	1951	1951	0
323	20250410	152600	329379721	1951	1951	1951	1951	0
324	20250410	152500	329379721	1951	1951	1951	1951	0
325	20250410	152400	329379721	1951	1951	1951	1951	0
326	20250410	152300	329379721	1951	1951	1951	1951	0
327	20250410	152200	329379721	1951	1951	1951	1951	0
328	20250410	152100	329379721	1951	1951	1951	1951	0
329	20250410	152000	329379721	1951	1951	1951	1951	0
330	20250410	151900	329379721	1951	1951	1951	1951	0
331	20250410	151800	329379721	1951	1948	1953	1946	7607
332	20250410	151700	314564976	1950	1948	1950	1948	208
333	20250410	151600	314159578	1948	1948	1948	1948	0
334	20250410	151500	314159578	1948	1948	1948	1948	285
335	20250410	151400	313604398	1949	1949	1949	1949	370
336	20250410	151300	312883268	1949	1949	1949	1949	2179
337	20250410	151200	308636397	1950	1951	1951	1950	231
338	20250410	151100	308185922	1949	1949	1949	1949	0
339	20250410	151000	308185922	1949	1949	1949	1949	1475
340	20250410	150900	305311147	1950	1949	1950	1949	3795
341	20250410	150800	297911489	1950	1950	1950	1950	117
342	20250410	150700	297683339	1948	1948	1948	1948	0
343	20250410	150600	297683339	1948	1948	1948	1948	0
344	20250410	150500	297683339	1948	1948	1948	1948	0
345	20250410	150400	297683339	1948	1950	1950	1948	5613
346	20250410	150300	286744604	1952	1953	1953	1952	577
347	20250410	150200	285618250	1952	1952	1952	1952	0
348	20250410	150100	285618250	1952	1952	1952	1952	0
349	20250410	150000	285618250	1952	1952	1952	1952	126
350	20250410	145900	285372298	1952	1951	1952	1951	216
351	20250410	145800	284950831	1951	1951	1951	1951	0
352	20250410	145700	284950831	1951	1951	1951	1951	284
353	20250410	145600	284396747	1951	1951	1951	1951	0
354	20250410	145500	284396747	1951	1951	1951	1951	0
355	20250410	145400	284396747	1951	1951	1951	1951	0
356	20250410	145300	284396747	1951	1951	1951	1951	9
357	20250410	145200	284379188	1951	1951	1951	1951	1
358	20250410	145100	284377237	1951	1951	1951	1951	31
359	20250410	145000	284316756	1951	1951	1951	1951	0
360	20250410	144900	284316756	1951	1951	1951	1951	16
361	20250410	144800	284285540	1951	1951	1951	1951	50
362	20250410	144700	284187990	1951	1951	1951	1951	0
363	20250410	144600	284187990	1951	1951	1951	1951	103
364	20250410	144500	283987037	1951	1951	1951	1951	831
365	20250410	144400	282365756	1950	1950	1950	1950	0
366	20250410	144300	282365756	1950	1950	1950	1950	0
367	20250410	144200	282365756	1950	1950	1950	1950	0
368	20250410	144100	282365756	1950	1950	1950	1950	0
369	20250410	144000	282365756	1950	1950	1950	1950	0
370	20250410	143900	282365756	1950	1950	1950	1950	2416
371	20250410	143800	277654556	1950	1950	1950	1950	0
372	20250410	143700	277654556	1950	1949	1950	1949	101
373	20250410	143600	277457607	1950	1950	1950	1950	0
374	20250410	143500	277457607	1950	1950	1950	1950	0
375	20250410	143400	277457607	1950	1950	1950	1950	0
376	20250410	143300	277457607	1950	1949	1950	1949	150
377	20250410	143200	277165109	1949	1949	1949	1949	0
378	20250410	143100	277165109	1949	1949	1949	1949	0
379	20250410	143000	277165109	1949	1949	1949	1949	1
380	20250410	142900	277163160	1949	1949	1949	1949	1
381	20250410	142800	277161211	1950	1950	1950	1950	0
382	20250410	142700	277161211	1950	1950	1950	1950	56
383	20250410	142600	277052011	1950	1950	1950	1950	2
384	20250410	142500	277048111	1949	1947	1949	1947	329
385	20250410	142400	276406924	1947	1946	1947	1946	2
386	20250410	142300	276403031	1946	1946	1946	1946	0
387	20250410	142200	276403031	1946	1946	1946	1946	0
388	20250410	142100	276403031	1946	1946	1946	1946	0
389	20250410	142000	276403031	1946	1946	1946	1946	0
390	20250410	141900	276403031	1946	1947	1947	1945	748
391	20250410	141800	274946680	1942	1946	1946	1942	15219
392	20250410	141700	245360836	1945	1945	1945	1945	0
393	20250410	141600	245360836	1945	1945	1945	1945	6
394	20250410	141500	245349166	1949	1949	1949	1949	0
395	20250410	141400	245349166	1949	1946	1949	1946	32
396	20250410	141300	245286887	1945	1945	1945	1945	6
397	20250410	141200	245275217	1945	1946	1946	1945	1441
398	20250410	141100	242471032	1945	1948	1948	1945	5192
399	20250410	141000	232371765	1948	1949	1949	1948	880
400	20250410	140900	230657230	1950	1950	1950	1950	624
401	20250410	140800	229440430	1950	1950	1950	1950	0
402	20250410	140700	229440430	1950	1949	1950	1949	146
403	20250410	140600	229155731	1948	1948	1948	1948	0
404	20250410	140500	229155731	1948	1948	1948	1948	2
405	20250410	140400	229151835	1948	1948	1948	1948	0
406	20250410	140300	229151835	1948	1948	1948	1948	0
407	20250410	140200	229151835	1948	1948	1948	1948	0
408	20250410	140100	229151835	1948	1948	1948	1948	1
409	20250410	140000	229149887	1949	1949	1949	1949	64
410	20250410	135900	229025151	1949	1949	1949	1949	1
411	20250410	135800	229023202	1949	1949	1949	1949	136
412	20250410	135700	228758138	1949	1949	1949	1949	0
413	20250410	135600	228758138	1949	1949	1949	1949	0
414	20250410	135500	228758138	1949	1949	1949	1949	3
415	20250410	135400	228752291	1949	1949	1949	1949	10
416	20250410	135300	228732801	1950	1950	1950	1950	0
417	20250410	135200	228732801	1950	1950	1950	1950	8
418	20250410	135100	228717201	1949	1949	1949	1949	0
419	20250410	135000	228717201	1949	1949	1949	1949	1
420	20250410	134900	228715252	1950	1950	1950	1950	0
421	20250410	134800	228715252	1950	1950	1950	1950	36
422	20250410	134700	228645052	1950	1950	1950	1950	10
423	20250410	134600	228625552	1949	1949	1949	1949	0
424	20250410	134500	228625552	1949	1949	1949	1949	15
425	20250410	134400	228596317	1947	1949	1949	1947	2
426	20250410	134300	228592421	1950	1950	1950	1950	0
427	20250410	134200	228592421	1950	1950	1950	1950	0
428	20250410	134100	228592421	1950	1950	1950	1950	0
429	20250410	134000	228592421	1950	1950	1950	1950	0
430	20250410	133900	228592421	1950	1950	1950	1950	200
431	20250410	133800	228202421	1947	1949	1949	1947	1213
432	20250410	133700	225839298	1950	1950	1950	1950	0
433	20250410	133600	225839298	1950	1950	1950	1950	0
434	20250410	133500	225839298	1950	1950	1950	1950	0
435	20250410	133400	225839298	1950	1950	1950	1950	2
436	20250410	133300	225835398	1950	1949	1950	1949	2
437	20250410	133200	225831499	1950	1950	1950	1950	0
438	20250410	133100	225831499	1950	1950	1951	1950	449
439	20250410	133000	224955947	1949	1949	1949	1949	752
440	20250410	132900	223490299	1949	1948	1949	1948	140
441	20250410	132800	223217479	1948	1948	1948	1948	186
442	20250410	132700	222855151	1948	1948	1948	1948	1
443	20250410	132600	222853203	1948	1948	1948	1948	0
444	20250410	132500	222853203	1948	1948	1948	1948	0
445	20250410	132400	222853203	1948	1948	1948	1948	0
446	20250410	132300	222853203	1948	1948	1948	1948	0
447	20250410	132200	222853203	1948	1948	1948	1948	0
448	20250410	132100	222853203	1948	1948	1948	1948	27
449	20250410	132000	222800607	1949	1949	1949	1949	0
450	20250410	131900	222800607	1949	1949	1949	1949	0
451	20250410	131800	222800607	1949	1949	1949	1949	100
452	20250410	131700	222605707	1948	1948	1948	1948	0
453	20250410	131600	222605707	1948	1948	1948	1948	271
454	20250410	131500	222077799	1948	1948	1948	1948	1
455	20250410	131400	222075851	1950	1950	1950	1950	0
456	20250410	131300	222075851	1950	1949	1950	1949	2
457	20250410	131200	222071952	1948	1948	1948	1948	1
458	20250410	131100	222070004	1946	1946	1946	1946	0
459	20250410	131000	222070004	1946	1946	1946	1946	1
460	20250410	130900	222068058	1949	1949	1949	1949	0
461	20250410	130800	222068058	1949	1944	1949	1944	3602
462	20250410	130700	215054160	1944	1944	1944	1944	0
463	20250410	130600	215054160	1944	1944	1944	1944	0
464	20250410	130500	215054160	1944	1944	1944	1944	120
465	20250410	130400	214820880	1944	1945	1945	1944	454
466	20250410	130300	213937851	1946	1947	1947	1946	176
467	20250410	130200	213595352	1947	1948	1948	1947	1875
468	20250410	130100	209944505	1949	1949	1949	1949	0
469	20250410	130000	209944505	1949	1949	1949	1949	115
470	20250410	125900	209720370	1948	1948	1948	1948	0
471	20250410	125800	209720370	1948	1949	1949	1948	3
472	20250410	125700	209714524	1949	1949	1949	1949	1
473	20250410	125600	209712575	1949	1949	1949	1949	2
474	20250410	125500	209708677	1948	1948	1948	1948	0
475	20250410	125400	209708677	1948	1948	1948	1948	1
476	20250410	125300	209706729	1947	1947	1947	1947	1
477	20250410	125200	209704782	1948	1948	1948	1948	3
478	20250410	125100	209698938	1947	1947	1947	1947	295
479	20250410	125000	209124573	1947	1947	1947	1947	2
480	20250410	124900	209120679	1947	1947	1947	1947	203
481	20250410	124800	208725438	1949	1948	1949	1948	4
482	20250410	124700	208717643	1949	1948	1949	1947	114
483	20250410	124600	208495460	1950	1950	1950	1950	2
484	20250410	124500	208491560	1950	1950	1950	1950	0
485	20250410	124400	208491560	1950	1949	1950	1949	3
486	20250410	124300	208485711	1949	1949	1949	1949	3
487	20250410	124200	208479864	1949	1949	1949	1949	12
488	20250410	124100	208456476	1949	1949	1949	1947	20
489	20250410	124000	208417498	1949	1949	1949	1949	0
490	20250410	123900	208417498	1949	1949	1949	1949	332
491	20250410	123800	207770430	1951	1947	1951	1947	1313
492	20250410	123700	205212587	1947	1947	1947	1947	3
493	20250410	123600	205206746	1946	1946	1946	1946	2
494	20250410	123500	205202854	1947	1948	1949	1947	57
495	20250410	123400	205091820	1949	1949	1949	1949	3
496	20250410	123300	205085973	1949	1949	1949	1949	2
497	20250410	123200	205082075	1950	1950	1950	1950	0
498	20250410	123100	205082075	1950	1950	1951	1949	4098
499	20250410	123000	197093144	1950	1951	1951	1950	10
500	20250410	122900	197073643	1951	1952	1952	1951	3
501	20250410	122800	197067789	1952	1952	1952	1952	0
502	20250410	122700	197067789	1952	1952	1952	1952	3
503	20250410	122600	197061933	1951	1952	1952	1951	10
504	20250410	122500	197042421	1951	1951	1951	1951	1
505	20250410	122400	197040470	1951	1952	1952	1951	3
506	20250410	122300	197034615	1951	1951	1951	1951	60
507	20250410	122200	196917555	1951	1951	1951	1951	2
508	20250410	122100	196913653	1951	1951	1951	1951	0
509	20250410	122000	196913653	1951	1951	1951	1951	17
510	20250410	121900	196880486	1950	1950	1950	1950	902
511	20250410	121800	195121586	1950	1952	1952	1950	663
512	20250410	121700	193828072	1952	1952	1952	1952	188
513	20250410	121600	193461096	1952	1953	1953	1952	26
514	20250410	121500	193410340	1953	1953	1953	1953	0
515	20250410	121400	193410340	1953	1952	1953	1952	3
516	20250410	121300	193404482	1952	1952	1952	1952	1
517	20250410	121200	193402530	1953	1952	1953	1952	90
518	20250410	121100	193226847	1953	1953	1953	1953	0
519	20250410	121000	193226847	1953	1953	1953	1953	37
520	20250410	120900	193154586	1953	1953	1953	1953	2
521	20250410	120800	193150680	1953	1953	1953	1953	0
522	20250410	120700	193150680	1953	1954	1954	1953	92
523	20250410	120600	192971001	1954	1954	1954	1954	0
524	20250410	120500	192971001	1954	1954	1954	1954	22
525	20250410	120400	192928013	1954	1954	1954	1954	10
526	20250410	120300	192908473	1954	1954	1954	1954	2
527	20250410	120200	192904565	1953	1953	1953	1953	5
528	20250410	120100	192894800	1953	1954	1954	1953	379
529	20250410	120000	192154235	1955	1954	1955	1954	508
530	20250410	115900	191161103	1955	1955	1955	1955	502
531	20250410	115800	190179693	1955	1955	1955	1955	0
532	20250410	115700	190179693	1955	1955	1955	1955	97
533	20250410	115600	189990058	1954	1954	1954	1954	1
534	20250410	115500	189988104	1955	1955	1955	1955	13
535	20250410	115400	189962689	1955	1955	1955	1955	0
536	20250410	115300	189962689	1955	1954	1955	1954	419
537	20250410	115200	189143961	1953	1954	1954	1953	9
538	20250410	115100	189126381	1953	1953	1953	1953	0
539	20250410	115000	189126381	1953	1953	1953	1953	2
540	20250410	114900	189122475	1953	1953	1953	1953	0
541	20250410	114800	189122475	1953	1953	1953	1953	2
542	20250410	114700	189118569	1953	1953	1953	1953	5
543	20250410	114600	189108804	1953	1953	1953	1953	3
544	20250410	114500	189102945	1952	1952	1952	1952	0
545	20250410	114400	189102945	1952	1953	1953	1952	4
546	20250410	114300	189095134	1953	1953	1953	1953	0
547	20250410	114200	189095134	1953	1953	1953	1953	2
548	20250410	114100	189091228	1952	1952	1952	1952	5
549	20250410	114000	189081468	1953	1953	1953	1953	3
550	20250410	113900	189075609	1952	1952	1952	1952	1
551	20250410	113800	189073657	1953	1953	1953	1953	2
552	20250410	113700	189069751	1953	1953	1953	1953	0
553	20250410	113600	189069751	1953	1953	1953	1953	2
554	20250410	113500	189065845	1952	1953	1953	1952	4
555	20250410	113400	189058034	1952	1953	1953	1952	276
556	20250410	113300	188519050	1954	1954	1954	1953	4
557	20250410	113200	188511235	1954	1954	1954	1954	1
558	20250410	113100	188509281	1954	1954	1954	1954	3
559	20250410	113000	188503419	1953	1954	1954	1953	59
560	20250410	112900	188388165	1954	1955	1955	1954	13
561	20250410	112800	188362751	1955	1955	1955	1955	0
562	20250410	112700	188362751	1955	1955	1955	1954	15
563	20250410	112600	188333427	1955	1955	1955	1955	0
564	20250410	112500	188333427	1955	1954	1955	1954	76
565	20250410	112400	188184919	1953	1953	1953	1953	1
566	20250410	112300	188182966	1954	1954	1954	1954	129
567	20250410	112200	187930900	1954	1954	1954	1954	1
568	20250410	112100	187928946	1955	1954	1955	1954	9
569	20250410	112000	187911352	1955	1955	1955	1955	203
570	20250410	111900	187514487	1954	1955	1955	1954	491
571	20250410	111800	186554882	1955	1955	1955	1955	2
572	20250410	111700	186550972	1954	1954	1954	1954	0
573	20250410	111600	186550972	1954	1955	1955	1954	4
574	20250410	111500	186543153	1954	1954	1954	1954	0
575	20250410	111400	186543153	1954	1955	1955	1954	491
576	20250410	111300	185583737	1955	1955	1955	1955	0
577	20250410	111200	185583737	1955	1955	1955	1955	3
578	20250410	111100	185577872	1954	1954	1954	1954	0
579	20250410	111000	185577872	1954	1954	1955	1954	6
580	20250410	110900	185566145	1955	1955	1955	1955	0
581	20250410	110800	185566145	1955	1955	1955	1955	453
582	20250410	110700	184680530	1955	1955	1955	1955	510
583	20250410	110600	183683480	1955	1955	1955	1955	2
584	20250410	110500	183679570	1954	1954	1954	1954	1
585	20250410	110400	183677616	1955	1955	1955	1955	3
586	20250410	110300	183671751	1954	1955	1955	1954	57
587	20250410	110200	183560371	1955	1955	1955	1955	12
588	20250410	110100	183536911	1955	1955	1955	1955	2
589	20250410	110000	183533001	1954	1954	1954	1954	0
590	20250410	105900	183533001	1954	1955	1955	1954	4
591	20250410	105800	183525182	1955	1954	1955	1954	2
592	20250410	105700	183521273	1955	1954	1955	1954	2
593	20250410	105600	183517364	1955	1955	1955	1955	0
594	20250410	105500	183517364	1955	1952	1955	1952	3686
595	20250410	105400	176316064	1951	1951	1951	1951	0
596	20250410	105300	176316064	1951	1952	1952	1951	3
597	20250410	105200	176310209	1951	1950	1951	1950	2189
598	20250410	105100	172041581	1950	1950	1950	1950	2
599	20250410	105000	172037681	1950	1950	1950	1950	0
600	20250410	104900	172037681	1950	1950	1950	1950	3
601	20250410	104800	172031831	1950	1949	1950	1949	9
602	20250410	104700	172014282	1950	1950	1950	1950	2
603	20250410	104600	172010382	1950	1950	1950	1950	3
604	20250410	104500	172004532	1950	1950	1950	1950	0
605	20250410	104400	172004532	1950	1950	1950	1950	3
606	20250410	104300	171998682	1949	1949	1949	1949	483
607	20250410	104200	171057315	1949	1949	1950	1949	613
608	20250410	104100	169862576	1949	1949	1949	1949	76
609	20250410	104000	169714452	1949	1949	1949	1949	4
610	20250410	103900	169706656	1949	1949	1949	1949	20
611	20250410	103800	169667676	1950	1949	1950	1949	3
612	20250410	103700	169661827	1949	1949	1949	1949	1283
613	20250410	103600	167161260	1948	1949	1949	1948	3
614	20250410	103500	167155414	1948	1949	1949	1948	55
615	20250410	103400	167048269	1949	1949	1949	1949	3
616	20250410	103300	167042422	1948	1948	1948	1948	25
617	20250410	103200	166993722	1949	1949	1949	1949	2
618	20250410	103100	166989824	1948	1948	1948	1948	1
619	20250410	103000	166987876	1948	1949	1949	1948	18
620	20250410	102900	166952810	1949	1949	1949	1949	1644
621	20250410	102800	163748654	1948	1948	1948	1948	1001
622	20250410	102700	161798706	1949	1949	1949	1949	2
623	20250410	102600	161794808	1949	1949	1949	1949	2
624	20250410	102500	161790910	1948	1950	1950	1948	23
625	20250410	102400	161746102	1948	1948	1948	1948	0
626	20250410	102300	161746102	1948	1948	1948	1948	1125
627	20250410	102200	159554602	1951	1951	1951	1951	0
628	20250410	102100	159554602	1951	1951	1951	1951	2
629	20250410	102000	159550700	1951	1951	1951	1951	1
630	20250410	101900	159548749	1947	1947	1947	1943	1403
631	20250410	101800	156817112	1947	1947	1947	1947	0
632	20250410	101700	156817112	1947	1946	1947	1946	48
633	20250410	101600	156723702	1947	1947	1947	1947	0
634	20250410	101500	156723702	1947	1947	1947	1947	2
635	20250410	101400	156719808	1947	1947	1947	1947	10
636	20250410	101300	156700338	1942	1944	1945	1942	18
637	20250410	101200	156665345	1945	1947	1947	1944	53
638	20250410	101100	156562306	1943	1947	1947	1943	111
639	20250410	101000	156346592	1947	1945	1947	1945	51
640	20250410	100900	156247393	1946	1951	1951	1946	7938
641	20250410	100800	140792736	1948	1951	1951	1948	5
642	20250410	100700	140782984	1951	1951	1951	1951	204
643	20250410	100600	140384980	1951	1947	1951	1947	8134
644	20250410	100500	124544747	1947	1947	1947	1947	141
645	20250410	100400	124270220	1947	1947	1947	1947	3
646	20250410	100300	124264379	1945	1948	1948	1945	244
647	20250410	100200	123789371	1949	1949	1949	1947	57
648	20250410	100100	123678280	1950	1950	1950	1950	1
649	20250410	100000	123676330	1950	1947	1950	1947	22
650	20250410	095900	123633490	1947	1947	1947	1947	0
651	20250410	095800	123633490	1947	1947	1947	1947	1076
652	20250410	095700	121538518	1947	1951	1951	1947	5003
653	20250410	095600	111792122	1951	1950	1951	1950	3
654	20250410	095500	111786270	1950	1948	1950	1947	3482
655	20250410	095400	104999771	1948	1948	1948	1948	0
656	20250410	095300	104999771	1948	1947	1948	1947	222
657	20250410	095200	104567536	1946	1946	1946	1946	0
658	20250410	095100	104567536	1946	1944	1946	1944	1161
659	20250410	095000	102309381	1945	1945	1945	1945	0
660	20250410	094900	102309381	1945	1945	1945	1945	2
661	20250410	094800	102305491	1944	1944	1944	1944	0
662	20250410	094700	102305491	1944	1944	1944	1944	20
663	20250410	094600	102266611	1944	1943	1944	1942	2266
664	20250410	094500	97863336	1943	1943	1944	1943	103
665	20250410	094400	97663205	1943	1944	1944	1943	1002
666	20250410	094300	95715319	1943	1943	1943	1942	246
667	20250410	094200	95237342	1943	1943	1943	1943	69
668	20250410	094100	95103275	1943	1942	1943	1942	4
669	20250410	094000	95095504	1941	1941	1941	1941	10
670	20250410	093900	95076094	1941	1941	1941	1941	3
671	20250410	093800	95070271	1941	1940	1941	1940	620
672	20250410	093700	93867466	1941	1940	1941	1940	505
673	20250410	093600	92887763	1940	1941	1941	1940	1512
674	20250410	093500	89954084	1944	1944	1944	1944	1
675	20250410	093400	89952140	1944	1943	1944	1943	13
676	20250410	093300	89926872	1944	1942	1944	1942	2200
677	20250410	093200	85652271	1942	1943	1943	1942	16
678	20250410	093100	85621193	1942	1942	1942	1942	30
679	20250410	093000	85562933	1942	1941	1942	1941	53
680	20250410	092900	85460058	1943	1940	1943	1940	177
681	20250410	092800	85116533	1941	1941	1941	1941	2
682	20250410	092700	85112651	1939	1941	1941	1939	2434
683	20250410	092600	80391373	1943	1944	1944	1943	2514
684	20250410	092500	75504160	1944	1945	1945	1944	1300
685	20250410	092400	72976884	1946	1948	1948	1945	164
686	20250410	092300	72657752	1948	1948	1948	1945	2550
687	20250410	092200	67694441	1950	1949	1950	1949	3008
688	20250410	092100	61829875	1949	1949	1950	1949	94
689	20250410	092000	61646665	1949	1950	1953	1947	1708
690	20250410	091900	58316088	1950	1954	1954	1950	963
691	20250410	091800	56438210	1955	1955	1955	1955	95
692	20250410	091700	56252485	1952	1955	1955	1952	1178
693	20250410	091600	53952567	1953	1948	1953	1948	1523
694	20250410	091500	50983356	1945	1945	1945	1945	1200
695	20250410	091400	48649356	1945	1945	1945	1945	0
696	20250410	091300	48649356	1945	1944	1945	1943	215
697	20250410	091200	48231395	1943	1941	1943	1940	1686
698	20250410	091100	44958563	1941	1940	1942	1940	19
699	20250410	091000	44921682	1940	1942	1942	1940	1444
700	20250410	090900	42119229	1943	1945	1945	1943	42
701	20250410	090800	42037541	1942	1941	1942	1941	224
702	20250410	090700	41602657	1941	1959	1959	1941	5575
703	20250410	090600	30701710	1960	1960	1960	1960	217
704	20250410	090500	30276390	1960	1960	1960	1960	3665
705	20250410	090400	23092990	1960	1955	1960	1955	1949
706	20250410	090300	19275288	1951	1949	1951	1949	2603
707	20250410	090200	14200771	1949	1959	1959	1949	208
708	20250410	090100	13794724	1960	1964	1965	1960	4515
709	20250410	090000	4937560	1965	1955	1965	1955	2522