KissMeData/011690/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	184100	127700075	1913	1913	1913	1913	3568
3	20250409	184000	127700075	1913	1913	1913	1913	0
4	20250409	183900	127700075	1913	1913	1913	1913	0
5	20250409	183800	127700075	1913	1913	1913	1913	0
6	20250409	183700	127700075	1913	1913	1913	1913	0
7	20250409	183600	127700075	1913	1913	1913	1913	0
8	20250409	183500	127700075	1913	1913	1913	1913	0
9	20250409	183400	127700075	1913	1913	1913	1913	0
10	20250409	183300	127700075	1913	1913	1913	1913	0
11	20250409	183200	127700075	1913	1913	1913	1913	0
12	20250409	183100	127700075	1913	1913	1913	1913	0
13	20250409	183000	127700075	1913	1913	1913	1913	0
14	20250409	182900	127700075	1913	1913	1913	1913	0
15	20250409	182800	127700075	1913	1913	1913	1913	0
16	20250409	182700	127700075	1913	1913	1913	1913	0
17	20250409	182600	127700075	1913	1913	1913	1913	0
18	20250409	182500	127700075	1913	1913	1913	1913	0
19	20250409	182400	127700075	1913	1913	1913	1913	0
20	20250409	182300	127700075	1913	1913	1913	1913	0
21	20250409	182200	127700075	1913	1913	1913	1913	0
22	20250409	182100	127700075	1913	1913	1913	1913	0
23	20250409	182000	127700075	1913	1913	1913	1913	0
24	20250409	181900	127700075	1913	1913	1913	1913	0
25	20250409	181800	127700075	1913	1913	1913	1913	0
26	20250409	181700	127700075	1913	1913	1913	1913	0
27	20250409	181600	127700075	1913	1913	1913	1913	0
28	20250409	181500	127700075	1913	1913	1913	1913	0
29	20250409	181400	127700075	1913	1913	1913	1913	0
30	20250409	181300	127700075	1913	1913	1913	1913	0
31	20250409	181200	127700075	1913	1913	1913	1913	0
32	20250409	181100	127700075	1913	1913	1913	1913	3568
33	20250409	181000	127700075	1913	1913	1913	1913	0
34	20250409	180900	127700075	1913	1913	1913	1913	0
35	20250409	180800	127700075	1913	1913	1913	1913	0
36	20250409	180700	127700075	1913	1913	1913	1913	0
37	20250409	180600	127700075	1913	1913	1913	1913	0
38	20250409	180500	127700075	1913	1913	1913	1913	0
39	20250409	180400	127700075	1913	1913	1913	1913	0
40	20250409	180300	127700075	1913	1913	1913	1913	0
41	20250409	180200	127700075	1913	1913	1913	1913	0
42	20250409	180100	127700075	1913	1913	1913	1913	0
43	20250409	180000	127700075	1913	1913	1913	1913	0
44	20250409	175900	127700075	1913	1913	1913	1913	0
45	20250409	175800	127700075	1913	1913	1913	1913	0
46	20250409	175700	127700075	1913	1913	1913	1913	0
47	20250409	175600	127700075	1913	1913	1913	1913	0
48	20250409	175500	127700075	1913	1913	1913	1913	0
49	20250409	175400	127700075	1913	1913	1913	1913	0
50	20250409	175300	127700075	1913	1913	1913	1913	0
51	20250409	175200	127700075	1913	1913	1913	1913	0
52	20250409	175100	127700075	1913	1913	1913	1913	0
53	20250409	175000	127700075	1913	1913	1913	1913	0
54	20250409	174900	127700075	1913	1913	1913	1913	0
55	20250409	174800	127700075	1913	1913	1913	1913	0
56	20250409	174700	127700075	1913	1913	1913	1913	0
57	20250409	174600	127700075	1913	1913	1913	1913	0
58	20250409	174500	127700075	1913	1913	1913	1913	0
59	20250409	174400	127700075	1913	1913	1913	1913	0
60	20250409	174300	127700075	1913	1913	1913	1913	0
61	20250409	174200	127700075	1913	1913	1913	1913	0
62	20250409	174100	127700075	1913	1913	1913	1913	3568
63	20250409	174000	127700075	1913	1913	1913	1913	0
64	20250409	173900	127700075	1913	1913	1913	1913	0
65	20250409	173800	127700075	1913	1913	1913	1913	0
66	20250409	173700	127700075	1913	1913	1913	1913	0
67	20250409	173600	127700075	1913	1913	1913	1913	0
68	20250409	173500	127700075	1913	1913	1913	1913	0
69	20250409	173400	127700075	1913	1913	1913	1913	0
70	20250409	173300	127700075	1913	1913	1913	1913	0
71	20250409	173200	127700075	1913	1913	1913	1913	0
72	20250409	173100	127700075	1913	1913	1913	1913	0
73	20250409	173000	127700075	1913	1913	1913	1913	0
74	20250409	172900	127700075	1913	1913	1913	1913	0
75	20250409	172800	127700075	1913	1913	1913	1913	0
76	20250409	172700	127700075	1913	1913	1913	1913	0
77	20250409	172600	127700075	1913	1913	1913	1913	0
78	20250409	172500	127700075	1913	1913	1913	1913	0
79	20250409	172400	127700075	1913	1913	1913	1913	0
80	20250409	172300	127700075	1913	1913	1913	1913	0
81	20250409	172200	127700075	1913	1913	1913	1913	0
82	20250409	172100	127700075	1913	1913	1913	1913	0
83	20250409	172000	127700075	1913	1913	1913	1913	0
84	20250409	171900	127700075	1913	1913	1913	1913	0
85	20250409	171800	127700075	1913	1913	1913	1913	0
86	20250409	171700	127700075	1913	1913	1913	1913	0
87	20250409	171600	127700075	1913	1913	1913	1913	0
88	20250409	171500	127700075	1913	1913	1913	1913	0
89	20250409	171400	127700075	1913	1913	1913	1913	0
90	20250409	171300	127700075	1913	1913	1913	1913	0
91	20250409	171200	127700075	1913	1913	1913	1913	0
92	20250409	171100	127700075	1913	1913	1913	1913	3568
93	20250409	171000	127700075	1913	1913	1913	1913	0
94	20250409	170900	127700075	1913	1913	1913	1913	0
95	20250409	170800	127700075	1913	1913	1913	1913	0
96	20250409	170700	127700075	1913	1913	1913	1913	0
97	20250409	170600	127700075	1913	1913	1913	1913	0
98	20250409	170500	127700075	1913	1913	1913	1913	0
99	20250409	170400	127700075	1913	1913	1913	1913	0
100	20250409	170300	127700075	1913	1913	1913	1913	0
101	20250409	170200	127700075	1913	1913	1913	1913	0
102	20250409	170100	127700075	1913	1913	1913	1913	0
103	20250409	170000	127700075	1913	1913	1913	1913	0
104	20250409	165900	127700075	1913	1913	1913	1913	0
105	20250409	165800	127700075	1913	1913	1913	1913	0
106	20250409	165700	127700075	1913	1913	1913	1913	0
107	20250409	165600	127700075	1913	1913	1913	1913	0
108	20250409	165500	127700075	1913	1913	1913	1913	0
109	20250409	165400	127700075	1913	1913	1913	1913	0
110	20250409	165300	127700075	1913	1913	1913	1913	0
111	20250409	165200	127700075	1913	1913	1913	1913	0
112	20250409	165100	127700075	1913	1913	1913	1913	0
113	20250409	165000	127700075	1913	1913	1913	1913	0
114	20250409	164900	127700075	1913	1913	1913	1913	0
115	20250409	164800	127700075	1913	1913	1913	1913	0
116	20250409	164700	127700075	1913	1913	1913	1913	0
117	20250409	164600	127700075	1913	1913	1913	1913	0
118	20250409	164500	127700075	1913	1913	1913	1913	0
119	20250409	164400	127700075	1913	1913	1913	1913	0
120	20250409	164300	127700075	1913	1913	1913	1913	0
121	20250409	164200	127700075	1913	1913	1913	1913	0
122	20250409	164100	127700075	1913	1913	1913	1913	3568
123	20250409	164000	127700075	1913	1913	1913	1913	0
124	20250409	163900	127700075	1913	1913	1913	1913	0
125	20250409	163800	127700075	1913	1913	1913	1913	0
126	20250409	163700	127700075	1913	1913	1913	1913	0
127	20250409	163600	127700075	1913	1913	1913	1913	0
128	20250409	163500	127700075	1913	1913	1913	1913	0
129	20250409	163400	127700075	1913	1913	1913	1913	0
130	20250409	163300	127700075	1913	1913	1913	1913	0
131	20250409	163200	127700075	1913	1913	1913	1913	0
132	20250409	163100	127700075	1913	1913	1913	1913	0
133	20250409	163000	127700075	1913	1913	1913	1913	0
134	20250409	162900	127700075	1913	1913	1913	1913	0
135	20250409	162800	127700075	1913	1913	1913	1913	0
136	20250409	162700	127700075	1913	1913	1913	1913	0
137	20250409	162600	127700075	1913	1913	1913	1913	0
138	20250409	162500	127700075	1913	1913	1913	1913	0
139	20250409	162400	127700075	1913	1913	1913	1913	0
140	20250409	162300	127700075	1913	1913	1913	1913	0
141	20250409	162200	127700075	1913	1913	1913	1913	0
142	20250409	162100	127700075	1913	1913	1913	1913	0
143	20250409	162000	127700075	1913	1913	1913	1913	0
144	20250409	161900	127700075	1913	1913	1913	1913	0
145	20250409	161800	127700075	1913	1913	1913	1913	0
146	20250409	161700	127700075	1913	1913	1913	1913	0
147	20250409	161600	127700075	1913	1913	1913	1913	0
148	20250409	161500	127700075	1913	1913	1913	1913	0
149	20250409	161400	127700075	1913	1913	1913	1913	0
150	20250409	161300	127700075	1913	1913	1913	1913	0
151	20250409	161200	127700075	1913	1913	1913	1913	0
152	20250409	161100	127700075	1913	1913	1913	1913	3568
153	20250409	161000	127700075	1913	1913	1913	1913	0
154	20250409	160900	127700075	1913	1913	1913	1913	0
155	20250409	160800	127700075	1913	1913	1913	1913	0
156	20250409	160700	127700075	1913	1913	1913	1913	0
157	20250409	160600	127700075	1913	1913	1913	1913	0
158	20250409	160500	127700075	1913	1913	1913	1913	0
159	20250409	160400	127700075	1913	1913	1913	1913	0
160	20250409	160300	127700075	1913	1913	1913	1913	0
161	20250409	160200	127700075	1913	1913	1913	1913	0
162	20250409	160100	127700075	1913	1913	1913	1913	0
163	20250409	160000	127700075	1913	1913	1913	1913	0
164	20250409	155900	127700075	1913	1913	1913	1913	0
165	20250409	155800	127700075	1913	1913	1913	1913	0
166	20250409	155700	127700075	1913	1913	1913	1913	0
167	20250409	155600	127700075	1913	1913	1913	1913	0
168	20250409	155500	127700075	1913	1913	1913	1913	0
169	20250409	155400	127700075	1913	1913	1913	1913	0
170	20250409	155300	127700075	1913	1913	1913	1913	0
171	20250409	155200	127700075	1913	1913	1913	1913	0
172	20250409	155100	127700075	1913	1913	1913	1913	0
173	20250409	155000	127700075	1913	1913	1913	1913	0
174	20250409	154900	127700075	1913	1913	1913	1913	0
175	20250409	154800	127700075	1913	1913	1913	1913	0
176	20250409	154700	127700075	1913	1913	1913	1913	0
177	20250409	154600	127700075	1913	1913	1913	1913	0
178	20250409	154500	127700075	1913	1913	1913	1913	0
179	20250409	154400	127700075	1913	1913	1913	1913	0
180	20250409	154300	127700075	1913	1913	1913	1913	0
181	20250409	154200	127700075	1913	1913	1913	1913	0
182	20250409	154100	127700075	1913	1913	1913	1913	3568
183	20250409	154000	127700075	1913	1913	1913	1913	0
184	20250409	153900	127700075	1913	1913	1913	1913	0
185	20250409	153800	127700075	1913	1913	1913	1913	0
186	20250409	153700	127700075	1913	1913	1913	1913	0
187	20250409	153600	127700075	1913	1913	1913	1913	0
188	20250409	153500	127700075	1913	1913	1913	1913	0
189	20250409	153400	127700075	1913	1913	1913	1913	0
190	20250409	153300	127700075	1913	1913	1913	1913	0
191	20250409	153200	127700075	1913	1913	1913	1913	0
192	20250409	153100	127700075	1913	1913	1913	1913	0
193	20250409	153000	127700075	1913	1913	1913	1913	3568
194	20250409	152900	120874491	1913	1913	1913	1913	0
195	20250409	152800	120874491	1913	1913	1913	1913	0
196	20250409	152700	120874491	1913	1913	1913	1913	0
197	20250409	152600	120874491	1913	1913	1913	1913	0
198	20250409	152500	120874491	1913	1913	1913	1913	0
199	20250409	152400	120874491	1913	1913	1913	1913	0
200	20250409	152300	120874491	1913	1913	1913	1913	0
201	20250409	152200	120874491	1913	1913	1913	1913	0
202	20250409	152100	120874491	1913	1913	1913	1913	0
203	20250409	152000	120874491	1913	1913	1913	1913	0
204	20250409	151900	120874491	1913	1913	1913	1913	10
205	20250409	151800	120855361	1913	1913	1913	1913	730
206	20250409	151700	119458871	1913	1913	1913	1913	0
207	20250409	151600	119458871	1913	1913	1913	1913	0
208	20250409	151500	119458871	1913	1913	1913	1913	0
209	20250409	151400	119458871	1913	1913	1913	1913	0
210	20250409	151300	119458871	1913	1913	1913	1913	10
211	20250409	151200	119439741	1913	1913	1913	1913	4
212	20250409	151100	119432089	1905	1905	1905	1905	1
213	20250409	151000	119430184	1913	1913	1913	1913	0
214	20250409	150900	119430184	1913	1913	1913	1913	0
215	20250409	150800	119430184	1913	1913	1913	1913	1
216	20250409	150700	119428271	1905	1912	1912	1905	501
217	20250409	150600	118470772	1912	1912	1912	1912	0
218	20250409	150500	118470772	1912	1912	1912	1912	0
219	20250409	150400	118470772	1912	1912	1912	1912	1
220	20250409	150300	118468860	1905	1912	1912	1905	65
221	20250409	150200	118344629	1912	1912	1912	1912	0
222	20250409	150100	118344629	1912	1912	1912	1912	0
223	20250409	150000	118344629	1912	1912	1912	1912	0
224	20250409	145900	118344629	1912	1910	1912	1910	60
225	20250409	145800	118229999	1903	1903	1903	1903	0
226	20250409	145700	118229999	1903	1903	1903	1903	0
227	20250409	145600	118229999	1903	1903	1903	1903	0
228	20250409	145500	118229999	1903	1904	1904	1903	100
229	20250409	145400	118039649	1903	1903	1903	1903	0
230	20250409	145300	118039649	1903	1904	1905	1903	2652
231	20250409	145200	112990929	1905	1905	1905	1905	500
232	20250409	145100	112038429	1905	1905	1905	1905	0
233	20250409	145000	112038429	1905	1905	1905	1905	0
234	20250409	144900	112038429	1905	1905	1905	1905	0
235	20250409	144800	112038429	1905	1905	1905	1905	0
236	20250409	144700	112038429	1905	1913	1913	1905	162
237	20250409	144600	111729723	1905	1905	1905	1905	179
238	20250409	144500	111388728	1905	1907	1915	1905	269
239	20250409	144400	110875639	1910	1910	1910	1910	1
240	20250409	144300	110873729	1904	1909	1909	1904	5000
241	20250409	144200	101348442	1909	1910	1910	1909	31
242	20250409	144100	101289238	1916	1916	1916	1916	53
243	20250409	144000	101187690	1910	1910	1910	1910	0
244	20250409	143900	101187690	1910	1910	1910	1910	40
245	20250409	143800	101111290	1914	1914	1914	1914	0
246	20250409	143700	101111290	1914	1914	1914	1914	0
247	20250409	143600	101111290	1914	1914	1914	1914	0
248	20250409	143500	101111290	1914	1914	1914	1914	100
249	20250409	143400	100919890	1914	1914	1914	1914	0
250	20250409	143300	100919890	1914	1914	1914	1914	0
251	20250409	143200	100919890	1914	1914	1914	1914	0
252	20250409	143100	100919890	1914	1910	1914	1910	110
253	20250409	143000	100709786	1910	1910	1910	1910	0
254	20250409	142900	100709786	1910	1910	1910	1910	0
255	20250409	142800	100709786	1910	1910	1910	1910	1973
256	20250409	142700	96941356	1910	1910	1910	1910	0
257	20250409	142600	96941356	1910	1910	1910	1910	0
258	20250409	142500	96941356	1910	1910	1910	1910	0
259	20250409	142400	96941356	1910	1919	1919	1910	430
260	20250409	142300	96118169	1919	1919	1919	1919	200
261	20250409	142200	95734369	1919	1919	1919	1919	200
262	20250409	142100	95350569	1919	1914	1919	1914	200
263	20250409	142000	94966774	1920	1920	1920	1920	0
264	20250409	141900	94966774	1920	1920	1920	1920	0
265	20250409	141800	94966774	1920	1920	1920	1920	0
266	20250409	141700	94966774	1920	1920	1920	1920	0
267	20250409	141600	94966774	1920	1920	1920	1920	0
268	20250409	141500	94966774	1920	1920	1920	1920	0
269	20250409	141400	94966774	1920	1920	1920	1920	0
270	20250409	141300	94966774	1920	1920	1920	1920	0
271	20250409	141200	94966774	1920	1920	1920	1920	0
272	20250409	141100	94966774	1920	1915	1920	1915	58
273	20250409	141000	94855419	1911	1911	1911	1911	102
274	20250409	140900	94660497	1910	1910	1910	1910	0
275	20250409	140800	94660497	1910	1914	1920	1910	644
276	20250409	140700	93428467	1920	1920	1920	1920	0
277	20250409	140600	93428467	1920	1920	1920	1920	0
278	20250409	140500	93428467	1920	1920	1920	1920	0
279	20250409	140400	93428467	1920	1920	1920	1920	0
280	20250409	140300	93428467	1920	1920	1920	1920	0
281	20250409	140200	93428467	1920	1920	1920	1920	0
282	20250409	140100	93428467	1920	1920	1920	1920	0
283	20250409	140000	93428467	1920	1920	1920	1920	0
284	20250409	135900	93428467	1920	1920	1920	1920	0
285	20250409	135800	93428467	1920	1920	1920	1920	0
286	20250409	135700	93428467	1920	1920	1920	1920	0
287	20250409	135600	93428467	1920	1920	1920	1920	0
288	20250409	135500	93428467	1920	1920	1920	1920	0
289	20250409	135400	93428467	1920	1920	1920	1920	0
290	20250409	135300	93428467	1920	1920	1920	1920	0
291	20250409	135200	93428467	1920	1920	1920	1920	0
292	20250409	135100	93428467	1920	1920	1920	1920	0
293	20250409	135000	93428467	1920	1920	1920	1920	0
294	20250409	134900	93428467	1920	1920	1920	1920	0
295	20250409	134800	93428467	1920	1920	1920	1920	0
296	20250409	134700	93428467	1920	1920	1920	1920	0
297	20250409	134600	93428467	1920	1919	1920	1919	30
298	20250409	134500	93370896	1919	1919	1919	1919	0
299	20250409	134400	93370896	1919	1919	1919	1919	0
300	20250409	134300	93370896	1919	1919	1919	1919	1
301	20250409	134200	93368977	1921	1921	1921	1921	0
302	20250409	134100	93368977	1921	1921	1921	1921	0
303	20250409	134000	93368977	1921	1921	1921	1921	0
304	20250409	133900	93368977	1921	1921	1921	1921	0
305	20250409	133800	93368977	1921	1921	1921	1921	0
306	20250409	133700	93368977	1921	1921	1921	1921	0
307	20250409	133600	93368977	1921	1921	1921	1921	0
308	20250409	133500	93368977	1921	1921	1921	1921	0
309	20250409	133400	93368977	1921	1921	1921	1921	1
310	20250409	133300	93367056	1911	1909	1911	1909	7861
311	20250409	133200	78345922	1909	1920	1920	1909	5227
312	20250409	133100	68359396	1921	1921	1921	1921	0
313	20250409	133000	68359396	1921	1924	1924	1920	753
314	20250409	132900	66913103	1920	1920	1920	1920	0
315	20250409	132800	66913103	1920	1920	1920	1920	0
316	20250409	132700	66913103	1920	1920	1920	1920	0
317	20250409	132600	66913103	1920	1920	1920	1920	0
318	20250409	132500	66913103	1920	1922	1935	1920	4536
319	20250409	132400	58189741	1920	1921	1921	1920	187
320	20250409	132300	57830683	1921	1921	1921	1921	0
321	20250409	132200	57830683	1921	1912	1921	1912	88
322	20250409	132100	57662265	1912	1913	1913	1912	842
323	20250409	132000	56051735	1913	1913	1913	1913	244
324	20250409	131900	55584963	1922	1922	1922	1922	0
325	20250409	131800	55584963	1922	1922	1922	1922	0
326	20250409	131700	55584963	1922	1922	1922	1922	0
327	20250409	131600	55584963	1922	1922	1922	1922	0
328	20250409	131500	55584963	1922	1922	1922	1922	0
329	20250409	131400	55584963	1922	1922	1922	1922	0
330	20250409	131300	55584963	1922	1922	1922	1922	0
331	20250409	131200	55584963	1922	1922	1922	1922	0
332	20250409	131100	55584963	1922	1922	1922	1922	6
333	20250409	131000	55573431	1913	1913	1913	1913	65
334	20250409	130900	55449086	1913	1913	1913	1913	200
335	20250409	130800	55066486	1913	1913	1913	1913	10
336	20250409	130700	55047356	1913	1913	1913	1913	0
337	20250409	130600	55047356	1913	1913	1913	1913	0
338	20250409	130500	55047356	1913	1913	1913	1913	0
339	20250409	130400	55047356	1913	1913	1913	1913	0
340	20250409	130300	55047356	1913	1913	1913	1913	0
341	20250409	130200	55047356	1913	1913	1913	1913	0
342	20250409	130100	55047356	1913	1913	1913	1913	0
343	20250409	130000	55047356	1913	1913	1913	1913	0
344	20250409	125900	55047356	1913	1916	1916	1913	2015
345	20250409	125800	51192631	1917	1917	1917	1917	0
346	20250409	125700	51192631	1917	1917	1917	1917	0
347	20250409	125600	51192631	1917	1918	1918	1917	19
348	20250409	125500	51156199	1918	1918	1918	1918	1
349	20250409	125400	51154281	1919	1919	1919	1919	0
350	20250409	125300	51154281	1919	1919	1919	1919	10
351	20250409	125200	51135091	1920	1920	1920	1920	0
352	20250409	125100	51135091	1920	1921	1921	1920	20
353	20250409	125000	51096681	1922	1923	1923	1922	688
354	20250409	124900	49773667	1923	1923	1923	1923	2221
355	20250409	124800	45502684	1923	1923	1923	1923	0
356	20250409	124700	45502684	1923	1923	1923	1923	0
357	20250409	124600	45502684	1923	1923	1923	1923	0
358	20250409	124500	45502684	1923	1923	1923	1923	0
359	20250409	124400	45502684	1923	1923	1923	1923	0
360	20250409	124300	45502684	1923	1923	1923	1923	1
361	20250409	124200	45500761	1914	1914	1914	1914	719
362	20250409	124100	44124595	1923	1923	1923	1923	0
363	20250409	124000	44124595	1923	1918	1923	1918	10
364	20250409	123900	44105370	1914	1914	1914	1914	79
365	20250409	123800	43954164	1923	1923	1923	1923	0
366	20250409	123700	43954164	1923	1923	1923	1923	0
367	20250409	123600	43954164	1923	1923	1923	1923	0
368	20250409	123500	43954164	1923	1923	1923	1923	0
369	20250409	123400	43954164	1923	1923	1923	1923	0
370	20250409	123300	43954164	1923	1923	1923	1923	0
371	20250409	123200	43954164	1923	1923	1923	1923	5
372	20250409	123100	43944549	1923	1923	1923	1923	0
373	20250409	123000	43944549	1923	1923	1923	1923	0
374	20250409	122900	43944549	1923	1923	1923	1923	0
375	20250409	122800	43944549	1923	1923	1923	1923	0
376	20250409	122700	43944549	1923	1923	1923	1923	0
377	20250409	122600	43944549	1923	1923	1923	1923	10
378	20250409	122500	43925319	1911	1916	1916	1911	763
379	20250409	122400	42465762	1929	1926	1929	1926	100
380	20250409	122300	42273012	1916	1916	1916	1916	164
381	20250409	122200	41958788	1917	1930	1930	1917	508
382	20250409	122100	40978452	1930	1930	1930	1930	0
383	20250409	122000	40978452	1930	1930	1930	1930	0
384	20250409	121900	40978452	1930	1930	1930	1930	1
385	20250409	121800	40976522	1923	1923	1923	1923	0
386	20250409	121700	40976522	1923	1923	1923	1923	0
387	20250409	121600	40976522	1923	1923	1923	1923	0
388	20250409	121500	40976522	1923	1923	1923	1923	2
389	20250409	121400	40972676	1930	1930	1930	1930	0
390	20250409	121300	40972676	1930	1930	1930	1930	0
391	20250409	121200	40972676	1930	1930	1930	1930	1
392	20250409	121100	40970746	1921	1921	1921	1921	0
393	20250409	121000	40970746	1921	1921	1921	1921	0
394	20250409	120900	40970746	1921	1921	1921	1921	0
395	20250409	120800	40970746	1921	1921	1921	1921	0
396	20250409	120700	40970746	1921	1921	1921	1921	0
397	20250409	120600	40970746	1921	1921	1921	1921	0
398	20250409	120500	40970746	1921	1921	1921	1921	0
399	20250409	120400	40970746	1921	1921	1921	1921	0
400	20250409	120300	40970746	1921	1921	1921	1921	21
401	20250409	120200	40930405	1931	1931	1931	1931	0
402	20250409	120100	40930405	1931	1931	1931	1931	0
403	20250409	120000	40930405	1931	1931	1931	1931	0
404	20250409	115900	40930405	1931	1931	1931	1931	0
405	20250409	115800	40930405	1931	1931	1931	1931	0
406	20250409	115700	40930405	1931	1931	1931	1931	1
407	20250409	115600	40928474	1922	1922	1922	1922	0
408	20250409	115500	40928474	1922	1923	1923	1922	611
409	20250409	115400	39754057	1923	1924	1924	1923	32
410	20250409	115300	39692492	1931	1931	1931	1931	0
411	20250409	115200	39692492	1931	1931	1931	1931	0
412	20250409	115100	39692492	1931	1931	1931	1931	0
413	20250409	115000	39692492	1931	1931	1931	1931	0
414	20250409	114900	39692492	1931	1931	1931	1931	0
415	20250409	114800	39692492	1931	1931	1931	1931	0
416	20250409	114700	39692492	1931	1931	1931	1931	0
417	20250409	114600	39692492	1931	1931	1931	1931	0
418	20250409	114500	39692492	1931	1931	1931	1931	0
419	20250409	114400	39692492	1931	1931	1931	1931	0
420	20250409	114300	39692492	1931	1931	1931	1931	0
421	20250409	114200	39692492	1931	1931	1931	1931	0
422	20250409	114100	39692492	1931	1931	1931	1931	0
423	20250409	114000	39692492	1931	1931	1931	1931	0
424	20250409	113900	39692492	1931	1931	1931	1931	1
425	20250409	113800	39690561	1930	1930	1930	1930	0
426	20250409	113700	39690561	1930	1930	1930	1930	0
427	20250409	113600	39690561	1930	1930	1930	1930	0
428	20250409	113500	39690561	1930	1930	1930	1930	0
429	20250409	113400	39690561	1930	1930	1930	1930	0
430	20250409	113300	39690561	1930	1930	1930	1930	150
431	20250409	113200	39401061	1931	1931	1931	1931	1
432	20250409	113100	39399130	1931	1931	1931	1931	0
433	20250409	113000	39399130	1931	1931	1931	1931	0
434	20250409	112900	39399130	1931	1931	1931	1931	0
435	20250409	112800	39399130	1931	1931	1931	1931	0
436	20250409	112700	39399130	1931	1926	1931	1926	2
437	20250409	112600	39395273	1924	1924	1924	1924	0
438	20250409	112500	39395273	1924	1924	1924	1924	22
439	20250409	112400	39352945	1924	1924	1924	1924	0
440	20250409	112300	39352945	1924	1924	1924	1924	149
441	20250409	112200	39066269	1931	1931	1931	1931	3
442	20250409	112100	39060476	1931	1931	1931	1931	1
443	20250409	112000	39058545	1923	1923	1923	1923	0
444	20250409	111900	39058545	1923	1923	1923	1923	0
445	20250409	111800	39058545	1923	1923	1923	1923	1
446	20250409	111700	39056622	1930	1930	1930	1930	0
447	20250409	111600	39056622	1930	1930	1930	1930	50
448	20250409	111500	38960122	1930	1930	1930	1930	0
449	20250409	111400	38960122	1930	1930	1930	1930	0
450	20250409	111300	38960122	1930	1930	1930	1930	0
451	20250409	111200	38960122	1930	1930	1930	1930	0
452	20250409	111100	38960122	1930	1930	1930	1930	6
453	20250409	111000	38948542	1930	1930	1930	1930	25
454	20250409	110900	38900292	1923	1923	1923	1923	41
455	20250409	110800	38821449	1933	1933	1933	1933	0
456	20250409	110700	38821449	1933	1933	1933	1933	0
457	20250409	110600	38821449	1933	1933	1933	1933	9
458	20250409	110500	38804052	1933	1933	1933	1933	5
459	20250409	110400	38794387	1933	1933	1933	1933	0
460	20250409	110300	38794387	1933	1933	1933	1933	0
461	20250409	110200	38794387	1933	1933	1933	1933	0
462	20250409	110100	38794387	1933	1927	1933	1927	1762
463	20250409	110000	35391667	1925	1922	1925	1922	710
464	20250409	105900	34026400	1922	1910	1922	1910	110
465	20250409	105800	33816180	1921	1910	1921	1910	125
466	20250409	105700	33576886	1920	1920	1920	1920	0
467	20250409	105600	33576886	1920	1919	1920	1919	50
468	20250409	105500	33480895	1910	1910	1910	1910	0
469	20250409	105400	33480895	1910	1910	1910	1910	16
470	20250409	105300	33450335	1910	1910	1910	1910	0
471	20250409	105200	33450335	1910	1910	1910	1910	10
472	20250409	105100	33431235	1921	1921	1921	1921	0
473	20250409	105000	33431235	1921	1921	1921	1921	0
474	20250409	104900	33431235	1921	1921	1921	1921	1
475	20250409	104800	33429314	1916	1916	1916	1916	2
476	20250409	104700	33425482	1916	1916	1916	1916	1
477	20250409	104600	33423566	1909	1909	1909	1909	0
478	20250409	104500	33423566	1909	1909	1909	1909	0
479	20250409	104400	33423566	1909	1909	1909	1909	0
480	20250409	104300	33423566	1909	1909	1909	1909	0
481	20250409	104200	33423566	1909	1909	1909	1909	0
482	20250409	104100	33423566	1909	1909	1909	1909	69
483	20250409	104000	33291845	1909	1909	1909	1909	283
484	20250409	103900	32751598	1921	1921	1921	1921	1
485	20250409	103800	32749677	1910	1910	1910	1910	20
486	20250409	103700	32711477	1921	1921	1921	1921	1
487	20250409	103600	32709556	1910	1910	1910	1910	0
488	20250409	103500	32709556	1910	1910	1910	1910	0
489	20250409	103400	32709556	1910	1910	1910	1910	58
490	20250409	103300	32598776	1910	1910	1910	1910	118
491	20250409	103200	32373396	1910	1910	1910	1909	971
492	20250409	103100	30518898	1910	1914	1914	1910	354
493	20250409	103000	29842619	1915	1926	1926	1915	213
494	20250409	102900	29434031	1927	1927	1927	1927	0
495	20250409	102800	29434031	1927	1927	1927	1927	0
496	20250409	102700	29434031	1927	1927	1927	1927	0
497	20250409	102600	29434031	1927	1916	1927	1916	63
498	20250409	102500	29313312	1919	1919	1919	1919	0
499	20250409	102400	29313312	1919	1919	1919	1919	0
500	20250409	102300	29313312	1919	1919	1919	1919	10
501	20250409	102200	29294122	1920	1929	1929	1920	60
502	20250409	102100	29178832	1921	1930	1930	1921	40
503	20250409	102000	29101812	1930	1930	1930	1930	0
504	20250409	101900	29101812	1930	1930	1930	1930	0
505	20250409	101800	29101812	1930	1930	1930	1930	1
506	20250409	101700	29099882	1931	1931	1931	1931	0
507	20250409	101600	29099882	1931	1931	1931	1931	0
508	20250409	101500	29099882	1931	1931	1931	1931	0
509	20250409	101400	29099882	1931	1931	1931	1931	0
510	20250409	101300	29099882	1931	1931	1931	1931	0
511	20250409	101200	29099882	1931	1931	1931	1931	0
512	20250409	101100	29099882	1931	1931	1931	1931	0
513	20250409	101000	29099882	1931	1931	1931	1931	300
514	20250409	100900	28520582	1931	1931	1931	1931	0
515	20250409	100800	28520582	1931	1931	1931	1931	0
516	20250409	100700	28520582	1931	1931	1931	1931	0
517	20250409	100600	28520582	1931	1931	1931	1931	0
518	20250409	100500	28520582	1931	1931	1931	1931	0
519	20250409	100400	28520582	1931	1931	1931	1931	0
520	20250409	100300	28520582	1931	1931	1931	1931	0
521	20250409	100200	28520582	1931	1931	1931	1931	0
522	20250409	100100	28520582	1931	1931	1931	1931	0
523	20250409	100000	28520582	1931	1926	1931	1907	1127
524	20250409	095900	26364302	1926	1926	1926	1926	155
525	20250409	095800	26065772	1932	1932	1932	1932	0
526	20250409	095700	26065772	1932	1930	1932	1930	301
527	20250409	095600	25484528	1925	1925	1925	1925	149
528	20250409	095500	25197703	1925	1925	1925	1925	2
529	20250409	095400	25193853	1932	1932	1932	1932	0
530	20250409	095300	25193853	1932	1932	1932	1932	0
531	20250409	095200	25193853	1932	1932	1932	1932	0
532	20250409	095100	25193853	1932	1932	1932	1932	0
533	20250409	095000	25193853	1932	1932	1932	1932	0
534	20250409	094900	25193853	1932	1932	1932	1932	1
535	20250409	094800	25191921	1916	1933	1933	1916	179
536	20250409	094700	24847206	1931	1931	1931	1931	0
537	20250409	094600	24847206	1931	1931	1931	1931	0
538	20250409	094500	24847206	1931	1926	1931	1926	180
539	20250409	094400	24499951	1926	1922	1926	1922	451
540	20250409	094300	23632439	1922	1922	1922	1922	0
541	20250409	094200	23632439	1922	1912	1922	1911	131
542	20250409	094100	23381736	1925	1925	1925	1911	203
543	20250409	094000	22993509	1911	1912	1925	1911	296
544	20250409	093900	22427779	1925	1914	1925	1913	28
545	20250409	093800	22374193	1925	1925	1925	1925	2
546	20250409	093700	22370343	1925	1925	1925	1925	0
547	20250409	093600	22370343	1925	1925	1925	1925	5
548	20250409	093500	22360718	1925	1925	1925	1925	0
549	20250409	093400	22360718	1925	1925	1925	1925	10
550	20250409	093300	22341468	1926	1926	1926	1926	0
551	20250409	093200	22341468	1926	1926	1926	1926	2
552	20250409	093100	22337616	1926	1922	1926	1922	2
553	20250409	093000	22333768	1927	1927	1927	1927	0
554	20250409	092900	22333768	1927	1914	1927	1913	795
555	20250409	092800	20812180	1914	1914	1914	1914	10
556	20250409	092700	20793040	1928	1928	1928	1928	3
557	20250409	092600	20787256	1913	1920	1920	1913	771
558	20250409	092500	19311626	1930	1930	1930	1930	0
559	20250409	092400	19311626	1930	1930	1930	1930	25
560	20250409	092300	19263376	1920	1920	1920	1920	0
561	20250409	092200	19263376	1920	1920	1920	1920	0
562	20250409	092100	19263376	1920	1920	1920	1920	0
563	20250409	092000	19263376	1920	1920	1920	1920	100
564	20250409	091900	19071376	1935	1935	1935	1935	0
565	20250409	091800	19071376	1935	1930	1935	1930	51
566	20250409	091700	18972941	1937	1937	1937	1937	0
567	20250409	091600	18972941	1937	1937	1937	1937	0
568	20250409	091500	18972941	1937	1937	1937	1937	1
569	20250409	091400	18971004	1924	1924	1924	1924	332
570	20250409	091300	18332236	1911	1912	1912	1911	1914
571	20250409	091200	14674501	1930	1935	1935	1930	2
572	20250409	091100	14670636	1912	1916	1916	1912	174
573	20250409	091000	14337929	1938	1939	1939	1920	62
574	20250409	090900	14218813	1939	1925	1940	1925	184
575	20250409	090800	13864556	1925	1925	1940	1925	502
576	20250409	090700	12898191	1940	1940	1940	1940	0
577	20250409	090600	12898191	1940	1940	1940	1940	200
578	20250409	090500	12510191	1944	1911	1944	1911	76
579	20250409	090400	12364920	1946	1937	1946	1904	80
580	20250409	090300	12212029	1940	1947	1947	1940	4
581	20250409	090200	12204255	1952	1921	1959	1921	462
582	20250409	090100	11312971	1920	1915	1920	1900	2379
583	20250409	090000	6784954	1910	1910	1916	1910	3552