KissMeData/026040/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185400	75526188	1924	1924	1924	1924	2159
3	20250402	185300	75526188	1924	1924	1924	1924	0
4	20250402	185200	75526188	1924	1924	1924	1924	0
5	20250402	185100	75526188	1924	1924	1924	1924	0
6	20250402	185000	75526188	1924	1924	1924	1924	0
7	20250402	184900	75526188	1924	1924	1924	1924	0
8	20250402	184800	75526188	1924	1924	1924	1924	0
9	20250402	184700	75526188	1924	1924	1924	1924	0
10	20250402	184600	75526188	1924	1924	1924	1924	0
11	20250402	184500	75526188	1924	1924	1924	1924	0
12	20250402	184400	75526188	1924	1924	1924	1924	0
13	20250402	184300	75526188	1924	1924	1924	1924	0
14	20250402	184200	75526188	1924	1924	1924	1924	0
15	20250402	184100	75526188	1924	1924	1924	1924	0
16	20250402	184000	75526188	1924	1924	1924	1924	0
17	20250402	183900	75526188	1924	1924	1924	1924	0
18	20250402	183800	75526188	1924	1924	1924	1924	0
19	20250402	183700	75526188	1924	1924	1924	1924	0
20	20250402	183600	75526188	1924	1924	1924	1924	0
21	20250402	183500	75526188	1924	1924	1924	1924	0
22	20250402	183400	75526188	1924	1924	1924	1924	0
23	20250402	183300	75526188	1924	1924	1924	1924	0
24	20250402	183200	75526188	1924	1924	1924	1924	0
25	20250402	183100	75526188	1924	1924	1924	1924	0
26	20250402	183000	75526188	1924	1924	1924	1924	0
27	20250402	182900	75526188	1924	1924	1924	1924	0
28	20250402	182800	75526188	1924	1924	1924	1924	0
29	20250402	182700	75526188	1924	1924	1924	1924	0
30	20250402	182600	75526188	1924	1924	1924	1924	0
31	20250402	182500	75526188	1924	1924	1924	1924	0
32	20250402	182400	75526188	1924	1924	1924	1924	2159
33	20250402	182300	75526188	1924	1924	1924	1924	0
34	20250402	182200	75526188	1924	1924	1924	1924	0
35	20250402	182100	75526188	1924	1924	1924	1924	0
36	20250402	182000	75526188	1924	1924	1924	1924	0
37	20250402	181900	75526188	1924	1924	1924	1924	0
38	20250402	181800	75526188	1924	1924	1924	1924	0
39	20250402	181700	75526188	1924	1924	1924	1924	0
40	20250402	181600	75526188	1924	1924	1924	1924	0
41	20250402	181500	75526188	1924	1924	1924	1924	0
42	20250402	181400	75526188	1924	1924	1924	1924	0
43	20250402	181300	75526188	1924	1924	1924	1924	0
44	20250402	181200	75526188	1924	1924	1924	1924	0
45	20250402	181100	75526188	1924	1924	1924	1924	0
46	20250402	181000	75526188	1924	1924	1924	1924	0
47	20250402	180900	75526188	1924	1924	1924	1924	0
48	20250402	180800	75526188	1924	1924	1924	1924	0
49	20250402	180700	75526188	1924	1924	1924	1924	0
50	20250402	180600	75526188	1924	1924	1924	1924	0
51	20250402	180500	75526188	1924	1924	1924	1924	0
52	20250402	180400	75526188	1924	1924	1924	1924	0
53	20250402	180300	75526188	1924	1924	1924	1924	0
54	20250402	180200	75526188	1924	1924	1924	1924	0
55	20250402	180100	75526188	1924	1924	1924	1924	0
56	20250402	180000	75526188	1924	1924	1924	1924	0
57	20250402	175900	75526188	1924	1924	1924	1924	0
58	20250402	175800	75526188	1924	1924	1924	1924	0
59	20250402	175700	75526188	1924	1924	1924	1924	0
60	20250402	175600	75526188	1924	1924	1924	1924	0
61	20250402	175500	75526188	1924	1924	1924	1924	0
62	20250402	175400	75526188	1924	1924	1924	1924	2159
63	20250402	175300	75526188	1924	1924	1924	1924	0
64	20250402	175200	75526188	1924	1924	1924	1924	0
65	20250402	175100	75526188	1924	1924	1924	1924	0
66	20250402	175000	75526188	1924	1924	1924	1924	0
67	20250402	174900	75526188	1924	1924	1924	1924	0
68	20250402	174800	75526188	1924	1924	1924	1924	0
69	20250402	174700	75526188	1924	1924	1924	1924	0
70	20250402	174600	75526188	1924	1924	1924	1924	0
71	20250402	174500	75526188	1924	1924	1924	1924	0
72	20250402	174400	75526188	1924	1924	1924	1924	0
73	20250402	174300	75526188	1924	1924	1924	1924	0
74	20250402	174200	75526188	1924	1924	1924	1924	0
75	20250402	174100	75526188	1924	1924	1924	1924	0
76	20250402	174000	75526188	1924	1924	1924	1924	0
77	20250402	173900	75526188	1924	1924	1924	1924	0
78	20250402	173800	75526188	1924	1924	1924	1924	0
79	20250402	173700	75526188	1924	1924	1924	1924	0
80	20250402	173600	75526188	1924	1924	1924	1924	0
81	20250402	173500	75526188	1924	1924	1924	1924	0
82	20250402	173400	75526188	1924	1924	1924	1924	0
83	20250402	173300	75526188	1924	1924	1924	1924	0
84	20250402	173200	75526188	1924	1924	1924	1924	0
85	20250402	173100	75526188	1924	1924	1924	1924	0
86	20250402	173000	75526188	1924	1924	1924	1924	0
87	20250402	172900	75526188	1924	1924	1924	1924	0
88	20250402	172800	75526188	1924	1924	1924	1924	0
89	20250402	172700	75526188	1924	1924	1924	1924	0
90	20250402	172600	75526188	1924	1924	1924	1924	0
91	20250402	172500	75526188	1924	1924	1924	1924	0
92	20250402	172400	75526188	1924	1924	1924	1924	2159
93	20250402	172300	75526188	1924	1924	1924	1924	0
94	20250402	172200	75526188	1924	1924	1924	1924	0
95	20250402	172100	75526188	1924	1924	1924	1924	0
96	20250402	172000	75526188	1924	1924	1924	1924	0
97	20250402	171900	75526188	1924	1924	1924	1924	0
98	20250402	171800	75526188	1924	1924	1924	1924	0
99	20250402	171700	75526188	1924	1924	1924	1924	0
100	20250402	171600	75526188	1924	1924	1924	1924	0
101	20250402	171500	75526188	1924	1924	1924	1924	0
102	20250402	171400	75526188	1924	1924	1924	1924	0
103	20250402	171300	75526188	1924	1924	1924	1924	0
104	20250402	171200	75526188	1924	1924	1924	1924	0
105	20250402	171100	75526188	1924	1924	1924	1924	0
106	20250402	171000	75526188	1924	1924	1924	1924	0
107	20250402	170900	75526188	1924	1924	1924	1924	0
108	20250402	170800	75526188	1924	1924	1924	1924	0
109	20250402	170700	75526188	1924	1924	1924	1924	0
110	20250402	170600	75526188	1924	1924	1924	1924	0
111	20250402	170500	75526188	1924	1924	1924	1924	0
112	20250402	170400	75526188	1924	1924	1924	1924	0
113	20250402	170300	75526188	1924	1924	1924	1924	0
114	20250402	170200	75526188	1924	1924	1924	1924	0
115	20250402	170100	75526188	1924	1924	1924	1924	0
116	20250402	170000	75526188	1924	1924	1924	1924	0
117	20250402	165900	75526188	1924	1924	1924	1924	0
118	20250402	165800	75526188	1924	1924	1924	1924	0
119	20250402	165700	75526188	1924	1924	1924	1924	0
120	20250402	165600	75526188	1924	1924	1924	1924	0
121	20250402	165500	75526188	1924	1924	1924	1924	0
122	20250402	165400	75526188	1924	1924	1924	1924	2159
123	20250402	165300	75526188	1924	1924	1924	1924	0
124	20250402	165200	75526188	1924	1924	1924	1924	0
125	20250402	165100	75526188	1924	1924	1924	1924	0
126	20250402	165000	75526188	1924	1924	1924	1924	0
127	20250402	164900	75526188	1924	1924	1924	1924	0
128	20250402	164800	75526188	1924	1924	1924	1924	0
129	20250402	164700	75526188	1924	1924	1924	1924	0
130	20250402	164600	75526188	1924	1924	1924	1924	0
131	20250402	164500	75526188	1924	1924	1924	1924	0
132	20250402	164400	75526188	1924	1924	1924	1924	0
133	20250402	164300	75526188	1924	1924	1924	1924	0
134	20250402	164200	75526188	1924	1924	1924	1924	0
135	20250402	164100	75526188	1924	1924	1924	1924	0
136	20250402	164000	75526188	1924	1924	1924	1924	0
137	20250402	163900	75526188	1924	1924	1924	1924	0
138	20250402	163800	75526188	1924	1924	1924	1924	0
139	20250402	163700	75526188	1924	1924	1924	1924	0
140	20250402	163600	75526188	1924	1924	1924	1924	0
141	20250402	163500	75526188	1924	1924	1924	1924	0
142	20250402	163400	75526188	1924	1924	1924	1924	0
143	20250402	163300	75526188	1924	1924	1924	1924	0
144	20250402	163200	75526188	1924	1924	1924	1924	0
145	20250402	163100	75526188	1924	1924	1924	1924	0
146	20250402	163000	75526188	1924	1924	1924	1924	0
147	20250402	162900	75526188	1924	1924	1924	1924	0
148	20250402	162800	75526188	1924	1924	1924	1924	0
149	20250402	162700	75526188	1924	1924	1924	1924	0
150	20250402	162600	75526188	1924	1924	1924	1924	0
151	20250402	162500	75526188	1924	1924	1924	1924	0
152	20250402	162400	75526188	1924	1924	1924	1924	2159
153	20250402	162300	75526188	1924	1924	1924	1924	0
154	20250402	162200	75526188	1924	1924	1924	1924	0
155	20250402	162100	75526188	1924	1924	1924	1924	0
156	20250402	162000	75526188	1924	1924	1924	1924	0
157	20250402	161900	75526188	1924	1924	1924	1924	0
158	20250402	161800	75526188	1924	1924	1924	1924	0
159	20250402	161700	75526188	1924	1924	1924	1924	0
160	20250402	161600	75526188	1924	1924	1924	1924	0
161	20250402	161500	75526188	1924	1924	1924	1924	0
162	20250402	161400	75526188	1924	1924	1924	1924	0
163	20250402	161300	75526188	1924	1924	1924	1924	0
164	20250402	161200	75526188	1924	1924	1924	1924	0
165	20250402	161100	75526188	1924	1924	1924	1924	0
166	20250402	161000	75526188	1924	1924	1924	1924	0
167	20250402	160900	75526188	1924	1924	1924	1924	0
168	20250402	160800	75526188	1924	1924	1924	1924	0
169	20250402	160700	75526188	1924	1924	1924	1924	0
170	20250402	160600	75526188	1924	1924	1924	1924	0
171	20250402	160500	75526188	1924	1924	1924	1924	0
172	20250402	160400	75526188	1924	1924	1924	1924	0
173	20250402	160300	75526188	1924	1924	1924	1924	0
174	20250402	160200	75526188	1924	1924	1924	1924	0
175	20250402	160100	75526188	1924	1924	1924	1924	0
176	20250402	160000	75526188	1924	1924	1924	1924	0
177	20250402	155900	75526188	1924	1924	1924	1924	0
178	20250402	155800	75526188	1924	1924	1924	1924	0
179	20250402	155700	75526188	1924	1924	1924	1924	0
180	20250402	155600	75526188	1924	1924	1924	1924	0
181	20250402	155500	75526188	1924	1924	1924	1924	0
182	20250402	155400	75526188	1924	1924	1924	1924	2159
183	20250402	155300	75526188	1924	1924	1924	1924	0
184	20250402	155200	75526188	1924	1924	1924	1924	0
185	20250402	155100	75526188	1924	1924	1924	1924	0
186	20250402	155000	75526188	1924	1924	1924	1924	0
187	20250402	154900	75526188	1924	1924	1924	1924	0
188	20250402	154800	75526188	1924	1924	1924	1924	0
189	20250402	154700	75526188	1924	1924	1924	1924	0
190	20250402	154600	75526188	1924	1924	1924	1924	0
191	20250402	154500	75526188	1924	1924	1924	1924	0
192	20250402	154400	75526188	1924	1924	1924	1924	0
193	20250402	154300	75526188	1924	1924	1924	1924	0
194	20250402	154200	75526188	1924	1924	1924	1924	0
195	20250402	154100	75526188	1924	1924	1924	1924	0
196	20250402	154000	75526188	1924	1924	1924	1924	0
197	20250402	153900	75526188	1924	1924	1924	1924	0
198	20250402	153800	75526188	1924	1924	1924	1924	0
199	20250402	153700	75526188	1924	1924	1924	1924	0
200	20250402	153600	75526188	1924	1924	1924	1924	0
201	20250402	153500	75526188	1924	1924	1924	1924	0
202	20250402	153400	75526188	1924	1924	1924	1924	0
203	20250402	153300	75526188	1924	1924	1924	1924	0
204	20250402	153200	75526188	1924	1924	1924	1924	0
205	20250402	153100	75526188	1924	1924	1924	1924	0
206	20250402	153000	75526188	1924	1924	1924	1924	2159
207	20250402	152900	71372272	1921	1921	1921	1921	0
208	20250402	152800	71372272	1921	1921	1921	1921	0
209	20250402	152700	71372272	1921	1921	1921	1921	0
210	20250402	152600	71372272	1921	1921	1921	1921	0
211	20250402	152500	71372272	1921	1921	1921	1921	0
212	20250402	152400	71372272	1921	1921	1921	1921	0
213	20250402	152300	71372272	1921	1921	1921	1921	0
214	20250402	152200	71372272	1921	1921	1921	1921	0
215	20250402	152100	71372272	1921	1921	1921	1921	0
216	20250402	152000	71372272	1921	1921	1921	1921	0
217	20250402	151900	71372272	1921	1910	1921	1910	85
218	20250402	151800	71209904	1921	1921	1921	1921	0
219	20250402	151700	71209904	1921	1921	1921	1921	0
220	20250402	151600	71209904	1921	1921	1921	1921	7
221	20250402	151500	71196457	1921	1921	1921	1921	0
222	20250402	151400	71196457	1921	1921	1921	1921	0
223	20250402	151300	71196457	1921	1921	1921	1921	0
224	20250402	151200	71196457	1921	1921	1921	1921	3
225	20250402	151100	71190694	1923	1923	1923	1923	0
226	20250402	151000	71190694	1923	1923	1923	1923	0
227	20250402	150900	71190694	1923	1923	1923	1923	0
228	20250402	150800	71190694	1923	1923	1923	1923	0
229	20250402	150700	71190694	1923	1923	1923	1923	0
230	20250402	150600	71190694	1923	1923	1923	1923	0
231	20250402	150500	71190694	1923	1923	1923	1923	8
232	20250402	150400	71175310	1923	1923	1923	1923	0
233	20250402	150300	71175310	1923	1923	1923	1923	10
234	20250402	150200	71156080	1909	1909	1909	1909	0
235	20250402	150100	71156080	1909	1912	1912	1909	1363
236	20250402	150000	68552008	1923	1923	1923	1923	0
237	20250402	145900	68552008	1923	1923	1923	1923	0
238	20250402	145800	68552008	1923	1923	1923	1923	0
239	20250402	145700	68552008	1923	1923	1923	1923	1
240	20250402	145600	68550085	1912	1912	1912	1912	0
241	20250402	145500	68550085	1912	1912	1912	1912	0
242	20250402	145400	68550085	1912	1912	1912	1912	0
243	20250402	145300	68550085	1912	1912	1912	1912	0
244	20250402	145200	68550085	1912	1912	1912	1912	1
245	20250402	145100	68548173	1919	1919	1919	1919	97
246	20250402	145000	68362030	1919	1919	1919	1919	3
247	20250402	144900	68356273	1919	1919	1919	1919	0
248	20250402	144800	68356273	1919	1919	1919	1919	0
249	20250402	144700	68356273	1919	1919	1919	1919	1
250	20250402	144600	68354354	1909	1909	1909	1909	0
251	20250402	144500	68354354	1909	1909	1909	1909	0
252	20250402	144400	68354354	1909	1909	1909	1909	0
253	20250402	144300	68354354	1909	1909	1909	1909	0
254	20250402	144200	68354354	1909	1909	1909	1909	0
255	20250402	144100	68354354	1909	1909	1909	1909	0
256	20250402	144000	68354354	1909	1909	1909	1909	3
257	20250402	143900	68348627	1909	1909	1909	1909	0
258	20250402	143800	68348627	1909	1909	1909	1909	0
259	20250402	143700	68348627	1909	1911	1911	1909	1100
260	20250402	143600	66247965	1924	1924	1924	1924	0
261	20250402	143500	66247965	1924	1924	1924	1924	0
262	20250402	143400	66247965	1924	1924	1924	1924	0
263	20250402	143300	66247965	1924	1924	1924	1924	0
264	20250402	143200	66247965	1924	1924	1924	1924	0
265	20250402	143100	66247965	1924	1924	1924	1924	0
266	20250402	143000	66247965	1924	1924	1924	1924	0
267	20250402	142900	66247965	1924	1924	1924	1924	0
268	20250402	142800	66247965	1924	1924	1924	1924	1
269	20250402	142700	66246041	1910	1910	1910	1910	0
270	20250402	142600	66246041	1910	1910	1910	1910	0
271	20250402	142500	66246041	1910	1910	1910	1910	0
272	20250402	142400	66246041	1910	1921	1931	1910	929
273	20250402	142300	64471076	1925	1925	1925	1925	0
274	20250402	142200	64471076	1925	1925	1925	1925	0
275	20250402	142100	64471076	1925	1925	1925	1925	0
276	20250402	142000	64471076	1925	1925	1925	1925	0
277	20250402	141900	64471076	1925	1925	1925	1925	0
278	20250402	141800	64471076	1925	1925	1925	1925	0
279	20250402	141700	64471076	1925	1925	1925	1925	0
280	20250402	141600	64471076	1925	1925	1925	1925	0
281	20250402	141500	64471076	1925	1925	1925	1925	0
282	20250402	141400	64471076	1925	1925	1925	1925	0
283	20250402	141300	64471076	1925	1925	1925	1925	1
284	20250402	141200	64469151	1911	1911	1911	1911	0
285	20250402	141100	64469151	1911	1911	1911	1911	200
286	20250402	141000	64086951	1925	1925	1925	1925	0
287	20250402	140900	64086951	1925	1925	1925	1925	0
288	20250402	140800	64086951	1925	1925	1925	1925	0
289	20250402	140700	64086951	1925	1925	1925	1925	1
290	20250402	140600	64085026	1910	1910	1910	1910	0
291	20250402	140500	64085026	1910	1910	1910	1910	0
292	20250402	140400	64085026	1910	1912	1912	1910	500
293	20250402	140300	63129534	1925	1925	1925	1925	0
294	20250402	140200	63129534	1925	1925	1925	1925	0
295	20250402	140100	63129534	1925	1925	1925	1925	0
296	20250402	140000	63129534	1925	1925	1925	1925	0
297	20250402	135900	63129534	1925	1925	1925	1925	0
298	20250402	135800	63129534	1925	1925	1925	1925	10
299	20250402	135700	63110284	1912	1912	1912	1912	0
300	20250402	135600	63110284	1912	1912	1912	1912	1
301	20250402	135500	63108372	1926	1926	1926	1926	1000
302	20250402	135400	61182372	1926	1926	1926	1926	0
303	20250402	135300	61182372	1926	1926	1926	1926	1
304	20250402	135200	61180446	1911	1911	1911	1911	0
305	20250402	135100	61180446	1911	1911	1911	1911	0
306	20250402	135000	61180446	1911	1914	1914	1911	208
307	20250402	134900	60782473	1914	1914	1914	1914	0
308	20250402	134800	60782473	1914	1916	1916	1914	300
309	20250402	134700	60208025	1931	1931	1931	1931	0
310	20250402	134600	60208025	1931	1931	1931	1931	0
311	20250402	134500	60208025	1931	1931	1931	1931	0
312	20250402	134400	60208025	1931	1929	1931	1929	63
313	20250402	134300	60086454	1928	1928	1928	1928	0
314	20250402	134200	60086454	1928	1928	1928	1928	0
315	20250402	134100	60086454	1928	1928	1928	1928	0
316	20250402	134000	60086454	1928	1928	1928	1928	0
317	20250402	133900	60086454	1928	1928	1928	1928	0
318	20250402	133800	60086454	1928	1928	1928	1928	0
319	20250402	133700	60086454	1928	1928	1928	1928	0
320	20250402	133600	60086454	1928	1928	1928	1928	0
321	20250402	133500	60086454	1928	1914	1928	1914	307
322	20250402	133400	59498758	1912	1920	1920	1912	200
323	20250402	133300	59114823	1920	1920	1920	1920	0
324	20250402	133200	59114823	1920	1920	1920	1920	5
325	20250402	133100	59105223	1920	1933	1933	1920	6
326	20250402	133000	59093690	1920	1920	1920	1920	0
327	20250402	132900	59093690	1920	1920	1920	1920	0
328	20250402	132800	59093690	1920	1920	1920	1920	0
329	20250402	132700	59093690	1920	1920	1920	1920	0
330	20250402	132600	59093690	1920	1920	1920	1920	0
331	20250402	132500	59093690	1920	1920	1920	1920	0
332	20250402	132400	59093690	1920	1920	1920	1920	0
333	20250402	132300	59093690	1920	1920	1920	1920	0
334	20250402	132200	59093690	1920	1920	1920	1920	3
335	20250402	132100	59087930	1933	1933	1933	1933	0
336	20250402	132000	59087930	1933	1933	1933	1933	1
337	20250402	131900	59085997	1933	1933	1933	1933	0
338	20250402	131800	59085997	1933	1933	1933	1933	1
339	20250402	131700	59084064	1937	1931	1937	1931	4
340	20250402	131600	59076326	1911	1911	1911	1911	0
341	20250402	131500	59076326	1911	1911	1911	1911	0
342	20250402	131400	59076326	1911	1911	1911	1911	0
343	20250402	131300	59076326	1911	1911	1911	1911	0
344	20250402	131200	59076326	1911	1911	1911	1911	77
345	20250402	131100	58929179	1928	1928	1928	1928	0
346	20250402	131000	58929179	1928	1928	1928	1928	0
347	20250402	130900	58929179	1928	1928	1928	1928	0
348	20250402	130800	58929179	1928	1928	1928	1928	0
349	20250402	130700	58929179	1928	1928	1928	1928	1
350	20250402	130600	58927251	1910	1915	1915	1910	500
351	20250402	130500	57971923	1927	1927	1927	1927	0
352	20250402	130400	57971923	1927	1927	1927	1927	0
353	20250402	130300	57971923	1927	1927	1927	1927	0
354	20250402	130200	57971923	1927	1927	1927	1927	0
355	20250402	130100	57971923	1927	1927	1927	1927	0
356	20250402	130000	57971923	1927	1922	1927	1922	210
357	20250402	125900	57567267	1921	1920	1921	1920	256
358	20250402	125800	57075695	1918	1918	1918	1918	0
359	20250402	125700	57075695	1918	1916	1918	1916	5
360	20250402	125600	57066108	1910	1910	1910	1910	0
361	20250402	125500	57066108	1910	1910	1910	1910	0
362	20250402	125400	57066108	1910	1910	1910	1910	0
363	20250402	125300	57066108	1910	1910	1910	1910	0
364	20250402	125200	57066108	1910	1910	1910	1910	39
365	20250402	125100	56991618	1910	1910	1910	1910	51
366	20250402	125000	56894208	1908	1908	1908	1908	0
367	20250402	124900	56894208	1908	1908	1908	1908	0
368	20250402	124800	56894208	1908	1908	1908	1908	0
369	20250402	124700	56894208	1908	1908	1908	1908	0
370	20250402	124600	56894208	1908	1909	1909	1908	200
371	20250402	124500	56512607	1910	1910	1910	1910	0
372	20250402	124400	56512607	1910	1910	1910	1910	0
373	20250402	124300	56512607	1910	1910	1910	1910	0
374	20250402	124200	56512607	1910	1910	1910	1910	1051
375	20250402	124100	54505197	1908	1909	1909	1908	191
376	20250402	124000	54140764	1910	1910	1910	1910	0
377	20250402	123900	54140764	1910	1910	1910	1910	0
378	20250402	123800	54140764	1910	1910	1910	1910	301
379	20250402	123700	53565854	1910	1910	1910	1910	0
380	20250402	123600	53565854	1910	1910	1910	1910	100
381	20250402	123500	53374854	1910	1912	1912	1910	60
382	20250402	123400	53260174	1911	1910	1911	1910	60
383	20250402	123300	53145534	1910	1918	1918	1910	3001
384	20250402	123200	47411305	1912	1913	1913	1912	500
385	20250402	123100	46455051	1912	1912	1912	1912	0
386	20250402	123000	46455051	1912	1912	1912	1912	0
387	20250402	122900	46455051	1912	1912	1912	1912	0
388	20250402	122800	46455051	1912	1912	1912	1912	0
389	20250402	122700	46455051	1912	1913	1919	1911	17
390	20250402	122600	46422539	1919	1919	1919	1919	0
391	20250402	122500	46422539	1919	1919	1919	1919	0
392	20250402	122400	46422539	1919	1919	1919	1919	0
393	20250402	122300	46422539	1919	1919	1919	1919	0
394	20250402	122200	46422539	1919	1919	1919	1919	0
395	20250402	122100	46422539	1919	1919	1919	1919	1
396	20250402	122000	46420620	1912	1912	1912	1912	0
397	20250402	121900	46420620	1912	1912	1912	1912	1
398	20250402	121800	46418708	1919	1919	1919	1919	0
399	20250402	121700	46418708	1919	1919	1919	1919	0
400	20250402	121600	46418708	1919	1919	1919	1919	1
401	20250402	121500	46416789	1910	1910	1910	1910	0
402	20250402	121400	46416789	1910	1910	1910	1910	0
403	20250402	121300	46416789	1910	1910	1910	1910	0
404	20250402	121200	46416789	1910	1910	1910	1910	0
405	20250402	121100	46416789	1910	1910	1910	1910	0
406	20250402	121000	46416789	1910	1911	1919	1910	302
407	20250402	120900	45839950	1919	1919	1919	1919	0
408	20250402	120800	45839950	1919	1912	1919	1910	501
409	20250402	120700	44882947	1920	1920	1920	1920	0
410	20250402	120600	44882947	1920	1920	1920	1920	0
411	20250402	120500	44882947	1920	1920	1920	1920	1
412	20250402	120400	44881027	1919	1919	1919	1919	0
413	20250402	120300	44881027	1919	1919	1919	1919	0
414	20250402	120200	44881027	1919	1919	1919	1919	0
415	20250402	120100	44881027	1919	1919	1919	1919	0
416	20250402	120000	44881027	1919	1919	1919	1919	0
417	20250402	115900	44881027	1919	1919	1919	1919	51
418	20250402	115800	44783158	1919	1919	1919	1919	0
419	20250402	115700	44783158	1919	1919	1919	1919	0
420	20250402	115600	44783158	1919	1919	1919	1919	0
421	20250402	115500	44783158	1919	1919	1919	1919	0
422	20250402	115400	44783158	1919	1919	1919	1919	0
423	20250402	115300	44783158	1919	1919	1919	1919	0
424	20250402	115200	44783158	1919	1919	1919	1919	0
425	20250402	115100	44783158	1919	1919	1919	1919	0
426	20250402	115000	44783158	1919	1919	1919	1919	1
427	20250402	114900	44781239	1915	1915	1915	1915	15
428	20250402	114800	44752514	1910	1910	1910	1910	5
429	20250402	114700	44742964	1910	1912	1912	1910	453
430	20250402	114600	43877704	1926	1926	1926	1926	0
431	20250402	114500	43877704	1926	1926	1926	1926	1
432	20250402	114400	43875778	1911	1911	1911	1911	0
433	20250402	114300	43875778	1911	1911	1911	1911	0
434	20250402	114200	43875778	1911	1911	1911	1911	0
435	20250402	114100	43875778	1911	1919	1919	1911	2109
436	20250402	114000	39837735	1929	1929	1929	1929	0
437	20250402	113900	39837735	1929	1929	1929	1929	0
438	20250402	113800	39837735	1929	1929	1929	1929	0
439	20250402	113700	39837735	1929	1929	1929	1929	0
440	20250402	113600	39837735	1929	1929	1929	1929	5
441	20250402	113500	39828090	1929	1929	1929	1929	0
442	20250402	113400	39828090	1929	1929	1929	1929	0
443	20250402	113300	39828090	1929	1929	1929	1929	0
444	20250402	113200	39828090	1929	1929	1929	1929	0
445	20250402	113100	39828090	1929	1929	1929	1929	0
446	20250402	113000	39828090	1929	1929	1929	1929	0
447	20250402	112900	39828090	1929	1929	1929	1929	0
448	20250402	112800	39828090	1929	1929	1929	1929	0
449	20250402	112700	39828090	1929	1929	1929	1929	0
450	20250402	112600	39828090	1929	1929	1929	1929	0
451	20250402	112500	39828090	1929	1929	1929	1929	0
452	20250402	112400	39828090	1929	1929	1929	1929	0
453	20250402	112300	39828090	1929	1929	1929	1929	3
454	20250402	112200	39822303	1929	1929	1929	1929	0
455	20250402	112100	39822303	1929	1929	1929	1929	0
456	20250402	112000	39822303	1929	1929	1929	1929	0
457	20250402	111900	39822303	1929	1929	1929	1929	0
458	20250402	111800	39822303	1929	1929	1929	1929	0
459	20250402	111700	39822303	1929	1929	1929	1929	1
460	20250402	111600	39820374	1928	1928	1928	1928	0
461	20250402	111500	39820374	1928	1928	1928	1928	0
462	20250402	111400	39820374	1928	1928	1928	1928	0
463	20250402	111300	39820374	1928	1928	1928	1928	10
464	20250402	111200	39801094	1929	1928	1929	1928	2
465	20250402	111100	39797237	1927	1927	1927	1927	0
466	20250402	111000	39797237	1927	1927	1927	1927	0
467	20250402	110900	39797237	1927	1926	1927	1926	200
468	20250402	110800	39411853	1926	1926	1926	1926	0
469	20250402	110700	39411853	1926	1926	1926	1926	0
470	20250402	110600	39411853	1926	1926	1926	1926	0
471	20250402	110500	39411853	1926	1926	1926	1926	0
472	20250402	110400	39411853	1926	1926	1926	1926	0
473	20250402	110300	39411853	1926	1926	1926	1926	0
474	20250402	110200	39411853	1926	1926	1926	1926	0
475	20250402	110100	39411853	1926	1926	1926	1926	0
476	20250402	110000	39411853	1926	1926	1926	1926	0
477	20250402	105900	39411853	1926	1926	1926	1926	0
478	20250402	105800	39411853	1926	1926	1926	1926	0
479	20250402	105700	39411853	1926	1921	1926	1921	155
480	20250402	105600	39114093	1926	1926	1926	1926	0
481	20250402	105500	39114093	1926	1925	1926	1925	2
482	20250402	105400	39110242	1921	1921	1921	1921	0
483	20250402	105300	39110242	1921	1920	1921	1920	346
484	20250402	105200	38445675	1920	1920	1920	1920	0
485	20250402	105100	38445675	1920	1920	1920	1920	0
486	20250402	105000	38445675	1920	1920	1920	1920	0
487	20250402	104900	38445675	1920	1920	1920	1920	0
488	20250402	104800	38445675	1920	1920	1920	1920	0
489	20250402	104700	38445675	1920	1920	1920	1920	0
490	20250402	104600	38445675	1920	1920	1920	1920	3
491	20250402	104500	38439915	1921	1921	1921	1921	0
492	20250402	104400	38439915	1921	1921	1921	1921	0
493	20250402	104300	38439915	1921	1921	1921	1921	0
494	20250402	104200	38439915	1921	1921	1921	1921	0
495	20250402	104100	38439915	1921	1921	1921	1921	0
496	20250402	104000	38439915	1921	1921	1921	1921	0
497	20250402	103900	38439915	1921	1921	1921	1921	0
498	20250402	103800	38439915	1921	1921	1921	1921	0
499	20250402	103700	38439915	1921	1921	1921	1921	0
500	20250402	103600	38439915	1921	1921	1921	1921	0
501	20250402	103500	38439915	1921	1922	1922	1921	2
502	20250402	103400	38436072	1908	1910	1910	1908	270
503	20250402	103300	37920886	1921	1921	1921	1921	0
504	20250402	103200	37920886	1921	1921	1921	1921	3
505	20250402	103100	37915123	1914	1914	1914	1914	0
506	20250402	103000	37915123	1914	1914	1914	1914	36
507	20250402	102900	37846219	1914	1914	1914	1914	0
508	20250402	102800	37846219	1914	1914	1914	1914	1
509	20250402	102700	37844305	1914	1910	1914	1910	628
510	20250402	102600	36643753	1910	1909	1910	1909	3
511	20250402	102500	36638025	1907	1907	1907	1907	0
512	20250402	102400	36638025	1907	1910	1910	1907	856
513	20250402	102300	35003301	1910	1911	1911	1910	132
514	20250402	102200	34751077	1914	1914	1914	1914	16
515	20250402	102100	34720453	1921	1921	1921	1921	0
516	20250402	102000	34720453	1921	1921	1921	1921	0
517	20250402	101900	34720453	1921	1921	1921	1921	1
518	20250402	101800	34718532	1913	1913	1913	1913	0
519	20250402	101700	34718532	1913	1912	1913	1912	160
520	20250402	101600	34412611	1921	1921	1921	1921	7
521	20250402	101500	34399164	1921	1921	1921	1921	0
522	20250402	101400	34399164	1921	1921	1921	1921	0
523	20250402	101300	34399164	1921	1921	1921	1921	1
524	20250402	101200	34397243	1922	1922	1922	1922	0
525	20250402	101100	34397243	1922	1922	1922	1922	0
526	20250402	101000	34397243	1922	1912	1922	1912	314
527	20250402	100900	33796855	1922	1922	1922	1922	1
528	20250402	100800	33794933	1912	1912	1912	1912	36
529	20250402	100700	33726101	1924	1924	1924	1924	0
530	20250402	100600	33726101	1924	1924	1924	1924	0
531	20250402	100500	33726101	1924	1924	1924	1924	0
532	20250402	100400	33726101	1924	1924	1924	1924	0
533	20250402	100300	33726101	1924	1924	1924	1924	0
534	20250402	100200	33726101	1924	1924	1924	1924	0
535	20250402	100100	33726101	1924	1924	1924	1924	0
536	20250402	100000	33726101	1924	1924	1924	1924	0
537	20250402	095900	33726101	1924	1924	1924	1924	1
538	20250402	095800	33724177	1923	1923	1923	1923	360
539	20250402	095700	33031897	1923	1923	1923	1923	1
540	20250402	095600	33029974	1912	1924	1924	1912	7
541	20250402	095500	33016529	1925	1925	1925	1925	0
542	20250402	095400	33016529	1925	1925	1925	1925	0
543	20250402	095300	33016529	1925	1926	1926	1925	283
544	20250402	095200	32471491	1926	1926	1926	1926	0
545	20250402	095100	32471491	1926	1926	1926	1926	0
546	20250402	095000	32471491	1926	1926	1926	1926	0
547	20250402	094900	32471491	1926	1926	1926	1926	0
548	20250402	094800	32471491	1926	1926	1926	1926	3
549	20250402	094700	32465713	1926	1926	1926	1926	0
550	20250402	094600	32465713	1926	1926	1926	1926	0
551	20250402	094500	32465713	1926	1926	1926	1926	5
552	20250402	094400	32456083	1926	1926	1926	1926	0
553	20250402	094300	32456083	1926	1926	1926	1926	0
554	20250402	094200	32456083	1926	1926	1926	1926	0
555	20250402	094100	32456083	1926	1926	1926	1926	1
556	20250402	094000	32454157	1923	1923	1923	1923	0
557	20250402	093900	32454157	1923	1923	1923	1923	0
558	20250402	093800	32454157	1923	1923	1923	1923	78
559	20250402	093700	32304163	1923	1923	1923	1923	1
560	20250402	093600	32302240	1913	1913	1913	1913	1
561	20250402	093500	32300327	1925	1925	1925	1925	0
562	20250402	093400	32300327	1925	1925	1925	1925	0
563	20250402	093300	32300327	1925	1925	1925	1925	0
564	20250402	093200	32300327	1925	1925	1925	1925	0
565	20250402	093100	32300327	1925	1925	1925	1925	1
566	20250402	093000	32298402	1925	1925	1925	1925	20
567	20250402	092900	32259902	1928	1928	1928	1928	0
568	20250402	092800	32259902	1928	1928	1928	1928	1
569	20250402	092700	32257974	1914	1920	1920	1914	3
570	20250402	092600	32252223	1938	1925	1938	1923	121
571	20250402	092500	32018415	1925	1925	1925	1925	0
572	20250402	092400	32018415	1925	1908	1925	1905	31
573	20250402	092300	31959306	1911	1930	1930	1911	10
574	20250402	092200	31940177	1914	1914	1914	1914	1
575	20250402	092100	31938263	1931	1931	1931	1931	0
576	20250402	092000	31938263	1931	1920	1931	1917	3
577	20250402	091900	31932495	1937	1908	1937	1908	5826
578	20250402	091800	20815772	1908	1910	1910	1908	408
579	20250402	091700	20036710	1911	1913	1928	1910	628
580	20250402	091600	18836665	1914	1918	1918	1914	1119
581	20250402	091500	16693154	1920	1924	1924	1920	557
582	20250402	091400	15623247	1924	1924	1924	1924	0
583	20250402	091300	15623247	1924	1924	1924	1924	0
584	20250402	091200	15623247	1924	1924	1924	1924	0
585	20250402	091100	15623247	1924	1920	1924	1920	105
586	20250402	091000	15421627	1924	1924	1924	1924	9
587	20250402	090900	15404311	1924	1920	1925	1919	237
588	20250402	090800	14949428	1925	1938	1938	1923	1081
589	20250402	090700	12868262	1929	1929	1929	1929	0
590	20250402	090600	12868262	1929	1929	1929	1929	0
591	20250402	090500	12868262	1929	1929	1929	1929	0
592	20250402	090400	12868262	1929	1929	1929	1929	366
593	20250402	090300	12162248	1925	1926	1926	1925	100
594	20250402	090200	11969747	1925	1929	1929	1925	1873
595	20250402	090100	8358244	1932	1932	1932	1932	152
596	20250402	090000	8064580	1940	1940	1940	1940	4157