KissMeData/214680/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	202300	957216811	1902	1902	1902	1902	3796
3	20250411	202200	957216811	1902	1902	1902	1902	0
4	20250411	202100	957216811	1902	1902	1902	1902	0
5	20250411	202000	957216811	1902	1902	1902	1902	0
6	20250411	201900	957216811	1902	1902	1902	1902	0
7	20250411	201800	957216811	1902	1902	1902	1902	0
8	20250411	201700	957216811	1902	1902	1902	1902	0
9	20250411	201600	957216811	1902	1902	1902	1902	0
10	20250411	201500	957216811	1902	1902	1902	1902	0
11	20250411	201400	957216811	1902	1902	1902	1902	0
12	20250411	201300	957216811	1902	1902	1902	1902	0
13	20250411	201200	957216811	1902	1902	1902	1902	0
14	20250411	201100	957216811	1902	1902	1902	1902	0
15	20250411	201000	957216811	1902	1902	1902	1902	0
16	20250411	200900	957216811	1902	1902	1902	1902	0
17	20250411	200800	957216811	1902	1902	1902	1902	0
18	20250411	200700	957216811	1902	1902	1902	1902	0
19	20250411	200600	957216811	1902	1902	1902	1902	0
20	20250411	200500	957216811	1902	1902	1902	1902	0
21	20250411	200400	957216811	1902	1902	1902	1902	0
22	20250411	200300	957216811	1902	1902	1902	1902	0
23	20250411	200200	957216811	1902	1902	1902	1902	0
24	20250411	200100	957216811	1902	1902	1902	1902	0
25	20250411	200000	957216811	1902	1902	1902	1902	0
26	20250411	195900	957216811	1902	1902	1902	1902	0
27	20250411	195800	957216811	1902	1902	1902	1902	0
28	20250411	195700	957216811	1902	1902	1902	1902	0
29	20250411	195600	957216811	1902	1902	1902	1902	0
30	20250411	195500	957216811	1902	1902	1902	1902	0
31	20250411	195400	957216811	1902	1902	1902	1902	0
32	20250411	195300	957216811	1902	1902	1902	1902	3796
33	20250411	195200	957216811	1902	1902	1902	1902	0
34	20250411	195100	957216811	1902	1902	1902	1902	0
35	20250411	195000	957216811	1902	1902	1902	1902	0
36	20250411	194900	957216811	1902	1902	1902	1902	0
37	20250411	194800	957216811	1902	1902	1902	1902	0
38	20250411	194700	957216811	1902	1902	1902	1902	0
39	20250411	194600	957216811	1902	1902	1902	1902	0
40	20250411	194500	957216811	1902	1902	1902	1902	0
41	20250411	194400	957216811	1902	1902	1902	1902	0
42	20250411	194300	957216811	1902	1902	1902	1902	0
43	20250411	194200	957216811	1902	1902	1902	1902	0
44	20250411	194100	957216811	1902	1902	1902	1902	0
45	20250411	194000	957216811	1902	1902	1902	1902	0
46	20250411	193900	957216811	1902	1902	1902	1902	0
47	20250411	193800	957216811	1902	1902	1902	1902	0
48	20250411	193700	957216811	1902	1902	1902	1902	0
49	20250411	193600	957216811	1902	1902	1902	1902	0
50	20250411	193500	957216811	1902	1902	1902	1902	0
51	20250411	193400	957216811	1902	1902	1902	1902	0
52	20250411	193300	957216811	1902	1902	1902	1902	0
53	20250411	193200	957216811	1902	1902	1902	1902	0
54	20250411	193100	957216811	1902	1902	1902	1902	0
55	20250411	193000	957216811	1902	1902	1902	1902	0
56	20250411	192900	957216811	1902	1902	1902	1902	0
57	20250411	192800	957216811	1902	1902	1902	1902	0
58	20250411	192700	957216811	1902	1902	1902	1902	0
59	20250411	192600	957216811	1902	1902	1902	1902	0
60	20250411	192500	957216811	1902	1902	1902	1902	0
61	20250411	192400	957216811	1902	1902	1902	1902	0
62	20250411	192300	957216811	1902	1902	1902	1902	3796
63	20250411	192200	957216811	1902	1902	1902	1902	0
64	20250411	192100	957216811	1902	1902	1902	1902	0
65	20250411	192000	957216811	1902	1902	1902	1902	0
66	20250411	191900	957216811	1902	1902	1902	1902	0
67	20250411	191800	957216811	1902	1902	1902	1902	0
68	20250411	191700	957216811	1902	1902	1902	1902	0
69	20250411	191600	957216811	1902	1902	1902	1902	0
70	20250411	191500	957216811	1902	1902	1902	1902	0
71	20250411	191400	957216811	1902	1902	1902	1902	0
72	20250411	191300	957216811	1902	1902	1902	1902	0
73	20250411	191200	957216811	1902	1902	1902	1902	0
74	20250411	191100	957216811	1902	1902	1902	1902	0
75	20250411	191000	957216811	1902	1902	1902	1902	0
76	20250411	190900	957216811	1902	1902	1902	1902	0
77	20250411	190800	957216811	1902	1902	1902	1902	0
78	20250411	190700	957216811	1902	1902	1902	1902	0
79	20250411	190600	957216811	1902	1902	1902	1902	0
80	20250411	190500	957216811	1902	1902	1902	1902	0
81	20250411	190400	957216811	1902	1902	1902	1902	0
82	20250411	190300	957216811	1902	1902	1902	1902	0
83	20250411	190200	957216811	1902	1902	1902	1902	0
84	20250411	190100	957216811	1902	1902	1902	1902	0
85	20250411	190000	957216811	1902	1902	1902	1902	0
86	20250411	185900	957216811	1902	1902	1902	1902	0
87	20250411	185800	957216811	1902	1902	1902	1902	0
88	20250411	185700	957216811	1902	1902	1902	1902	0
89	20250411	185600	957216811	1902	1902	1902	1902	0
90	20250411	185500	957216811	1902	1902	1902	1902	0
91	20250411	185400	957216811	1902	1902	1902	1902	0
92	20250411	185300	957216811	1902	1902	1902	1902	3796
93	20250411	185200	957216811	1902	1902	1902	1902	0
94	20250411	185100	957216811	1902	1902	1902	1902	0
95	20250411	185000	957216811	1902	1902	1902	1902	0
96	20250411	184900	957216811	1902	1902	1902	1902	0
97	20250411	184800	957216811	1902	1902	1902	1902	0
98	20250411	184700	957216811	1902	1902	1902	1902	0
99	20250411	184600	957216811	1902	1902	1902	1902	0
100	20250411	184500	957216811	1902	1902	1902	1902	0
101	20250411	184400	957216811	1902	1902	1902	1902	0
102	20250411	184300	957216811	1902	1902	1902	1902	0
103	20250411	184200	957216811	1902	1902	1902	1902	0
104	20250411	184100	957216811	1902	1902	1902	1902	0
105	20250411	184000	957216811	1902	1902	1902	1902	0
106	20250411	183900	957216811	1902	1902	1902	1902	0
107	20250411	183800	957216811	1902	1902	1902	1902	0
108	20250411	183700	957216811	1902	1902	1902	1902	0
109	20250411	183600	957216811	1902	1902	1902	1902	0
110	20250411	183500	957216811	1902	1902	1902	1902	0
111	20250411	183400	957216811	1902	1902	1902	1902	0
112	20250411	183300	957216811	1902	1902	1902	1902	0
113	20250411	183200	957216811	1902	1902	1902	1902	0
114	20250411	183100	957216811	1902	1902	1902	1902	0
115	20250411	183000	957216811	1902	1902	1902	1902	0
116	20250411	182900	957216811	1902	1902	1902	1902	0
117	20250411	182800	957216811	1902	1902	1902	1902	0
118	20250411	182700	957216811	1902	1902	1902	1902	0
119	20250411	182600	957216811	1902	1902	1902	1902	0
120	20250411	182500	957216811	1902	1902	1902	1902	0
121	20250411	182400	957216811	1902	1902	1902	1902	0
122	20250411	182300	957216811	1902	1902	1902	1902	3796
123	20250411	182200	957216811	1902	1902	1902	1902	0
124	20250411	182100	957216811	1902	1902	1902	1902	0
125	20250411	182000	957216811	1902	1902	1902	1902	0
126	20250411	181900	957216811	1902	1902	1902	1902	0
127	20250411	181800	957216811	1902	1902	1902	1902	0
128	20250411	181700	957216811	1902	1902	1902	1902	0
129	20250411	181600	957216811	1902	1902	1902	1902	0
130	20250411	181500	957216811	1902	1902	1902	1902	0
131	20250411	181400	957216811	1902	1902	1902	1902	0
132	20250411	181300	957216811	1902	1902	1902	1902	0
133	20250411	181200	957216811	1902	1902	1902	1902	0
134	20250411	181100	957216811	1902	1902	1902	1902	0
135	20250411	181000	957216811	1902	1902	1902	1902	0
136	20250411	180900	957216811	1902	1902	1902	1902	0
137	20250411	180800	957216811	1902	1902	1902	1902	0
138	20250411	180700	957216811	1902	1902	1902	1902	0
139	20250411	180600	957216811	1902	1902	1902	1902	0
140	20250411	180500	957216811	1902	1902	1902	1902	0
141	20250411	180400	957216811	1902	1902	1902	1902	0
142	20250411	180300	957216811	1902	1902	1902	1902	0
143	20250411	180200	957216811	1902	1902	1902	1902	0
144	20250411	180100	957216811	1902	1902	1902	1902	0
145	20250411	180000	957216811	1902	1902	1902	1902	0
146	20250411	175900	957216811	1902	1902	1902	1902	0
147	20250411	175800	957216811	1902	1902	1902	1902	0
148	20250411	175700	957216811	1902	1902	1902	1902	0
149	20250411	175600	957216811	1902	1902	1902	1902	0
150	20250411	175500	957216811	1902	1902	1902	1902	0
151	20250411	175400	957216811	1902	1902	1902	1902	0
152	20250411	175300	957216811	1902	1902	1902	1902	3796
153	20250411	175200	957216811	1902	1902	1902	1902	0
154	20250411	175100	957216811	1902	1902	1902	1902	0
155	20250411	175000	957216811	1902	1902	1902	1902	0
156	20250411	174900	957216811	1902	1902	1902	1902	0
157	20250411	174800	957216811	1902	1902	1902	1902	0
158	20250411	174700	957216811	1902	1902	1902	1902	0
159	20250411	174600	957216811	1902	1902	1902	1902	0
160	20250411	174500	957216811	1902	1902	1902	1902	0
161	20250411	174400	957216811	1902	1902	1902	1902	0
162	20250411	174300	957216811	1902	1902	1902	1902	0
163	20250411	174200	957216811	1902	1902	1902	1902	0
164	20250411	174100	957216811	1902	1902	1902	1902	0
165	20250411	174000	957216811	1902	1902	1902	1902	0
166	20250411	173900	957216811	1902	1902	1902	1902	0
167	20250411	173800	957216811	1902	1902	1902	1902	0
168	20250411	173700	957216811	1902	1902	1902	1902	0
169	20250411	173600	957216811	1902	1902	1902	1902	0
170	20250411	173500	957216811	1902	1902	1902	1902	0
171	20250411	173400	957216811	1902	1902	1902	1902	0
172	20250411	173300	957216811	1902	1902	1902	1902	0
173	20250411	173200	957216811	1902	1902	1902	1902	0
174	20250411	173100	957216811	1902	1902	1902	1902	0
175	20250411	173000	957216811	1902	1902	1902	1902	0
176	20250411	172900	957216811	1902	1902	1902	1902	0
177	20250411	172800	957216811	1902	1902	1902	1902	0
178	20250411	172700	957216811	1902	1902	1902	1902	0
179	20250411	172600	957216811	1902	1902	1902	1902	0
180	20250411	172500	957216811	1902	1902	1902	1902	0
181	20250411	172400	957216811	1902	1902	1902	1902	0
182	20250411	172300	957216811	1902	1902	1902	1902	3796
183	20250411	172200	957216811	1902	1902	1902	1902	0
184	20250411	172100	957216811	1902	1902	1902	1902	0
185	20250411	172000	957216811	1902	1902	1902	1902	0
186	20250411	171900	957216811	1902	1902	1902	1902	0
187	20250411	171800	957216811	1902	1902	1902	1902	0
188	20250411	171700	957216811	1902	1902	1902	1902	0
189	20250411	171600	957216811	1902	1902	1902	1902	0
190	20250411	171500	957216811	1902	1902	1902	1902	0
191	20250411	171400	957216811	1902	1902	1902	1902	0
192	20250411	171300	957216811	1902	1902	1902	1902	0
193	20250411	171200	957216811	1902	1902	1902	1902	0
194	20250411	171100	957216811	1902	1902	1902	1902	0
195	20250411	171000	957216811	1902	1902	1902	1902	0
196	20250411	170900	957216811	1902	1902	1902	1902	0
197	20250411	170800	957216811	1902	1902	1902	1902	0
198	20250411	170700	957216811	1902	1902	1902	1902	0
199	20250411	170600	957216811	1902	1902	1902	1902	0
200	20250411	170500	957216811	1902	1902	1902	1902	0
201	20250411	170400	957216811	1902	1902	1902	1902	0
202	20250411	170300	957216811	1902	1902	1902	1902	0
203	20250411	170200	957216811	1902	1902	1902	1902	0
204	20250411	170100	957216811	1902	1902	1902	1902	0
205	20250411	170000	957216811	1902	1902	1902	1902	0
206	20250411	165900	957216811	1902	1902	1902	1902	0
207	20250411	165800	957216811	1902	1902	1902	1902	0
208	20250411	165700	957216811	1902	1902	1902	1902	0
209	20250411	165600	957216811	1902	1902	1902	1902	0
210	20250411	165500	957216811	1902	1902	1902	1902	0
211	20250411	165400	957216811	1902	1902	1902	1902	0
212	20250411	165300	957216811	1902	1902	1902	1902	3796
213	20250411	165200	957216811	1902	1902	1902	1902	0
214	20250411	165100	957216811	1902	1902	1902	1902	0
215	20250411	165000	957216811	1902	1902	1902	1902	0
216	20250411	164900	957216811	1902	1902	1902	1902	0
217	20250411	164800	957216811	1902	1902	1902	1902	0
218	20250411	164700	957216811	1902	1902	1902	1902	0
219	20250411	164600	957216811	1902	1902	1902	1902	0
220	20250411	164500	957216811	1902	1902	1902	1902	0
221	20250411	164400	957216811	1902	1902	1902	1902	0
222	20250411	164300	957216811	1902	1902	1902	1902	0
223	20250411	164200	957216811	1902	1902	1902	1902	0
224	20250411	164100	957216811	1902	1902	1902	1902	0
225	20250411	164000	957216811	1902	1902	1902	1902	0
226	20250411	163900	957216811	1902	1902	1902	1902	0
227	20250411	163800	957216811	1902	1902	1902	1902	0
228	20250411	163700	957216811	1902	1902	1902	1902	0
229	20250411	163600	957216811	1902	1902	1902	1902	0
230	20250411	163500	957216811	1902	1902	1902	1902	0
231	20250411	163400	957216811	1902	1902	1902	1902	0
232	20250411	163300	957216811	1902	1902	1902	1902	0
233	20250411	163200	957216811	1902	1902	1902	1902	0
234	20250411	163100	957216811	1902	1902	1902	1902	0
235	20250411	163000	957216811	1902	1902	1902	1902	0
236	20250411	162900	957216811	1902	1902	1902	1902	0
237	20250411	162800	957216811	1902	1902	1902	1902	0
238	20250411	162700	957216811	1902	1902	1902	1902	0
239	20250411	162600	957216811	1902	1902	1902	1902	0
240	20250411	162500	957216811	1902	1902	1902	1902	0
241	20250411	162400	957216811	1902	1902	1902	1902	0
242	20250411	162300	957216811	1902	1902	1902	1902	3796
243	20250411	162200	957216811	1902	1902	1902	1902	0
244	20250411	162100	957216811	1902	1902	1902	1902	0
245	20250411	162000	957216811	1902	1902	1902	1902	0
246	20250411	161900	957216811	1902	1902	1902	1902	0
247	20250411	161800	957216811	1902	1902	1902	1902	0
248	20250411	161700	957216811	1902	1902	1902	1902	0
249	20250411	161600	957216811	1902	1902	1902	1902	0
250	20250411	161500	957216811	1902	1902	1902	1902	0
251	20250411	161400	957216811	1902	1902	1902	1902	0
252	20250411	161300	957216811	1902	1902	1902	1902	0
253	20250411	161200	957216811	1902	1902	1902	1902	0
254	20250411	161100	957216811	1902	1902	1902	1902	0
255	20250411	161000	957216811	1902	1902	1902	1902	0
256	20250411	160900	957216811	1902	1902	1902	1902	0
257	20250411	160800	957216811	1902	1902	1902	1902	0
258	20250411	160700	957216811	1902	1902	1902	1902	0
259	20250411	160600	957216811	1902	1902	1902	1902	0
260	20250411	160500	957216811	1902	1902	1902	1902	0
261	20250411	160400	957216811	1902	1902	1902	1902	0
262	20250411	160300	957216811	1902	1902	1902	1902	0
263	20250411	160200	957216811	1902	1902	1902	1902	0
264	20250411	160100	957216811	1902	1902	1902	1902	0
265	20250411	160000	957216811	1902	1902	1902	1902	0
266	20250411	155900	957216811	1902	1902	1902	1902	0
267	20250411	155800	957216811	1902	1902	1902	1902	0
268	20250411	155700	957216811	1902	1902	1902	1902	0
269	20250411	155600	957216811	1902	1902	1902	1902	0
270	20250411	155500	957216811	1902	1902	1902	1902	0
271	20250411	155400	957216811	1902	1902	1902	1902	0
272	20250411	155300	957216811	1902	1902	1902	1902	3796
273	20250411	155200	957216811	1902	1902	1902	1902	0
274	20250411	155100	957216811	1902	1902	1902	1902	0
275	20250411	155000	957216811	1902	1902	1902	1902	0
276	20250411	154900	957216811	1902	1902	1902	1902	0
277	20250411	154800	957216811	1902	1902	1902	1902	0
278	20250411	154700	957216811	1902	1902	1902	1902	0
279	20250411	154600	957216811	1902	1902	1902	1902	0
280	20250411	154500	957216811	1902	1902	1902	1902	0
281	20250411	154400	957216811	1902	1902	1902	1902	0
282	20250411	154300	957216811	1902	1902	1902	1902	0
283	20250411	154200	957216811	1902	1902	1902	1902	0
284	20250411	154100	957216811	1902	1902	1902	1902	0
285	20250411	154000	957216811	1902	1902	1902	1902	0
286	20250411	153900	957216811	1902	1902	1902	1902	0
287	20250411	153800	957216811	1902	1902	1902	1902	0
288	20250411	153700	957216811	1902	1902	1902	1902	0
289	20250411	153600	957216811	1902	1902	1902	1902	0
290	20250411	153500	957216811	1902	1902	1902	1902	0
291	20250411	153400	957216811	1902	1902	1902	1902	0
292	20250411	153300	957216811	1902	1902	1902	1902	0
293	20250411	153200	957216811	1902	1902	1902	1902	0
294	20250411	153100	957216811	1902	1902	1902	1902	0
295	20250411	153000	957216811	1902	1902	1902	1902	3796
296	20250411	152900	949996819	1900	1900	1900	1900	0
297	20250411	152800	949996819	1900	1900	1900	1900	0
298	20250411	152700	949996819	1900	1900	1900	1900	0
299	20250411	152600	949996819	1900	1900	1900	1900	0
300	20250411	152500	949996819	1900	1900	1900	1900	0
301	20250411	152400	949996819	1900	1900	1900	1900	0
302	20250411	152300	949996819	1900	1900	1900	1900	0
303	20250411	152200	949996819	1900	1900	1900	1900	0
304	20250411	152100	949996819	1900	1900	1900	1900	0
305	20250411	152000	949996819	1900	1900	1900	1900	0
306	20250411	151900	949996819	1900	1900	1900	1895	5603
307	20250411	151800	939361800	1902	1900	1903	1900	1380
308	20250411	151700	936739038	1903	1900	1903	1900	2060
309	20250411	151600	932824858	1904	1902	1904	1900	982
310	20250411	151500	930957950	1904	1904	1904	1904	2567
311	20250411	151400	926070382	1904	1903	1904	1903	3634
312	20250411	151300	919154330	1903	1900	1903	1900	1856
313	20250411	151200	915622830	1903	1903	1903	1903	100
314	20250411	151100	915432530	1903	1903	1903	1901	487
315	20250411	151000	914506470	1903	1903	1903	1903	238
316	20250411	150900	914053556	1905	1905	1905	1905	0
317	20250411	150800	914053556	1905	1905	1905	1903	31
318	20250411	150700	913994513	1903	1905	1905	1903	927
319	20250411	150600	912229610	1905	1905	1905	1904	1033
320	20250411	150500	910261843	1905	1905	1905	1905	0
321	20250411	150400	910261843	1905	1905	1905	1905	1396
322	20250411	150300	907602463	1905	1905	1905	1905	0
323	20250411	150200	907602463	1905	1908	1908	1905	3989
324	20250411	150100	900001229	1907	1906	1907	1906	20083
325	20250411	150000	861713069	1906	1905	1906	1905	171
326	20250411	145900	861387313	1905	1904	1906	1904	333
327	20250411	145800	860752872	1906	1905	1906	1905	2022
328	20250411	145700	856900960	1906	1906	1906	1905	1360
329	20250411	145600	854309864	1906	1906	1906	1905	2298
330	20250411	145500	849931876	1905	1906	1906	1905	144
331	20250411	145400	849657549	1906	1906	1906	1906	603
332	20250411	145300	848508231	1906	1905	1906	1905	204
333	20250411	145200	848119411	1906	1906	1906	1906	700
334	20250411	145100	846785211	1906	1906	1906	1905	3523
335	20250411	145000	840070973	1905	1906	1906	1905	431
336	20250411	144900	839249618	1905	1905	1905	1905	0
337	20250411	144800	839249618	1905	1905	1905	1905	260
338	20250411	144700	838754318	1906	1904	1906	1904	10836
339	20250411	144600	818110109	1903	1904	1904	1903	1682
340	20250411	144500	814909197	1904	1904	1904	1904	340
341	20250411	144400	814261837	1903	1904	1904	1903	2118
342	20250411	144300	810229925	1904	1905	1905	1904	1041
343	20250411	144200	808246961	1905	1905	1905	1905	1245
344	20250411	144100	805875236	1905	1905	1905	1905	200
345	20250411	144000	805494236	1905	1905	1905	1905	2300
346	20250411	143900	801112736	1904	1904	1904	1904	330
347	20250411	143800	800484416	1904	1904	1904	1904	1250
348	20250411	143700	798104416	1904	1904	1904	1904	938
349	20250411	143600	796318464	1904	1904	1905	1904	1052
350	20250411	143500	794315056	1904	1904	1904	1904	1
351	20250411	143400	794313152	1905	1905	1905	1905	211
352	20250411	143300	793911197	1905	1905	1905	1905	1100
353	20250411	143200	791815697	1905	1905	1905	1905	200
354	20250411	143100	791434697	1905	1904	1905	1904	2215
355	20250411	143000	787217107	1904	1905	1905	1904	1129
356	20250411	142900	785066762	1905	1905	1905	1905	201
357	20250411	142800	784683857	1905	1904	1905	1904	532
358	20250411	142700	783670480	1904	1904	1904	1904	500
359	20250411	142600	782718480	1904	1904	1904	1904	50
360	20250411	142500	782623280	1904	1904	1904	1904	100
361	20250411	142400	782432880	1905	1905	1905	1905	0
362	20250411	142300	782432880	1905	1905	1905	1905	600
363	20250411	142200	781289880	1905	1904	1905	1904	2038
364	20250411	142100	777408614	1904	1902	1904	1902	8
365	20250411	142000	777393384	1904	1904	1904	1904	1
366	20250411	141900	777391480	1901	1901	1901	1901	0
367	20250411	141800	777391480	1901	1901	1901	1901	1
368	20250411	141700	777389579	1904	1903	1904	1903	1170
369	20250411	141600	775163068	1903	1903	1903	1903	1796
370	20250411	141500	771745280	1901	1901	1901	1901	572
371	20250411	141400	770657908	1901	1901	1901	1901	1815
372	20250411	141300	767207593	1900	1900	1900	1900	0
373	20250411	141200	767207593	1900	1903	1904	1900	286
374	20250411	141100	766664099	1903	1903	1903	1903	1
375	20250411	141000	766662196	1904	1905	1905	1904	6
376	20250411	140900	766650768	1905	1905	1905	1905	2
377	20250411	140800	766646958	1905	1905	1905	1900	2387
378	20250411	140700	762107246	1905	1901	1905	1901	1411
379	20250411	140600	759419745	1905	1905	1905	1905	15
380	20250411	140500	759391170	1905	1905	1905	1905	30
381	20250411	140400	759334020	1906	1906	1906	1906	0
382	20250411	140300	759334020	1906	1906	1906	1906	10
383	20250411	140200	759314960	1906	1906	1906	1906	20
384	20250411	140100	759276840	1906	1906	1906	1906	1252
385	20250411	140000	756890528	1906	1906	1906	1906	0
386	20250411	135900	756890528	1906	1906	1906	1906	3
387	20250411	135800	756884810	1906	1906	1906	1906	0
388	20250411	135700	756884810	1906	1905	1906	1905	70
389	20250411	135600	756751396	1906	1906	1906	1906	5
390	20250411	135500	756741866	1906	1906	1906	1906	0
391	20250411	135400	756741866	1906	1906	1906	1906	1
392	20250411	135300	756739960	1898	1898	1898	1898	1382
393	20250411	135200	754116924	1898	1904	1906	1898	5793
394	20250411	135100	743102607	1905	1903	1905	1903	1133
395	20250411	135000	740945908	1903	1903	1903	1903	0
396	20250411	134900	740945908	1903	1904	1904	1903	33
397	20250411	134800	740883107	1906	1906	1906	1906	938
398	20250411	134700	739095279	1906	1903	1906	1903	248
399	20250411	134600	738623332	1903	1903	1903	1903	65
400	20250411	134500	738499637	1906	1906	1906	1906	1
401	20250411	134400	738497731	1906	1905	1906	1905	1050
402	20250411	134300	736497479	1903	1904	1904	1903	1050
403	20250411	134200	734498329	1904	1904	1904	1904	0
404	20250411	134100	734498329	1904	1904	1904	1904	0
405	20250411	134000	734498329	1904	1905	1905	1903	1713
406	20250411	133900	731237442	1908	1908	1908	1908	82
407	20250411	133800	731080986	1908	1908	1908	1908	126
408	20250411	133700	730840578	1902	1902	1902	1902	0
409	20250411	133600	730840578	1902	1902	1902	1902	14
410	20250411	133500	730813950	1903	1905	1905	1903	2010
411	20250411	133400	726986331	1906	1906	1906	1906	617
412	20250411	133300	725810329	1907	1907	1907	1907	554
413	20250411	133200	724753851	1908	1907	1908	1907	878
414	20250411	133100	723079405	1907	1907	1907	1907	700
415	20250411	133000	721744505	1907	1903	1907	1903	262
416	20250411	132900	721244875	1907	1907	1907	1907	0
417	20250411	132800	721244875	1907	1907	1907	1903	2426
418	20250411	132700	716625343	1907	1907	1907	1907	2063
419	20250411	132600	712691202	1907	1905	1907	1905	81
420	20250411	132500	712536877	1907	1905	1907	1905	88
421	20250411	132400	712369133	1905	1908	1908	1904	1020
422	20250411	132300	710426033	1908	1908	1908	1908	1
423	20250411	132200	710424125	1906	1908	1908	1906	1116
424	20250411	132100	708295531	1910	1910	1910	1910	0
425	20250411	132000	708295531	1910	1910	1910	1910	160
426	20250411	131900	707989931	1910	1909	1910	1909	2798
427	20250411	131800	702648548	1909	1910	1910	1909	1558
428	20250411	131700	699673656	1911	1911	1911	1911	0
429	20250411	131600	699673656	1911	1911	1911	1911	200
430	20250411	131500	699291456	1910	1911	1911	1910	4710
431	20250411	131400	690294264	1913	1911	1913	1911	518
432	20250411	131300	689304364	1914	1913	1914	1911	1309
433	20250411	131200	686801046	1913	1915	1915	1913	266
434	20250411	131100	686292022	1915	1915	1915	1915	166
435	20250411	131000	685974132	1914	1913	1914	1913	2026
436	20250411	130900	682097764	1912	1912	1912	1912	1000
437	20250411	130800	680185764	1912	1911	1912	1907	4171
438	20250411	130700	672215142	1911	1911	1912	1911	1133
439	20250411	130600	670049579	1911	1910	1911	1910	5677
440	20250411	130500	659206256	1910	1908	1910	1908	4149
441	20250411	130400	651283260	1909	1908	1909	1908	1530
442	20250411	130300	648362502	1910	1910	1910	1910	0
443	20250411	130200	648362502	1910	1910	1910	1910	0
444	20250411	130100	648362502	1910	1910	1910	1910	0
445	20250411	130000	648362502	1910	1908	1910	1906	5925
446	20250411	125900	637065370	1910	1907	1910	1907	2926
447	20250411	125800	631479696	1909	1908	1909	1908	3400
448	20250411	125700	624992293	1908	1907	1908	1907	824
449	20250411	125600	623420714	1908	1907	1908	1907	5703
450	20250411	125500	612540478	1907	1907	1907	1907	0
451	20250411	125400	612540478	1907	1904	1907	1904	1954
452	20250411	125300	608815553	1904	1904	1904	1904	46
453	20250411	125200	608727969	1904	1905	1905	1904	2
454	20250411	125100	608724160	1905	1904	1905	1904	12
455	20250411	125000	608701308	1905	1904	1905	1904	13
456	20250411	124900	608676555	1904	1906	1906	1904	1023
457	20250411	124800	606728337	1905	1905	1905	1905	75
458	20250411	124700	606585462	1905	1905	1905	1905	1
459	20250411	124600	606583557	1905	1905	1905	1905	0
460	20250411	124500	606583557	1905	1905	1905	1905	50
461	20250411	124400	606488307	1906	1905	1906	1904	18
462	20250411	124300	606454023	1907	1907	1907	1907	0
463	20250411	124200	606454023	1907	1907	1907	1907	3
464	20250411	124100	606448302	1907	1904	1907	1904	465
465	20250411	124000	605562939	1907	1907	1907	1907	0
466	20250411	123900	605562939	1907	1905	1907	1905	18
467	20250411	123800	605528635	1904	1904	1904	1904	14
468	20250411	123700	605501979	1901	1903	1903	1901	922
469	20250411	123600	603748910	1904	1904	1904	1904	88
470	20250411	123500	603581358	1904	1902	1904	1902	28
471	20250411	123400	603528064	1903	1902	1903	1902	774
472	20250411	123300	602055342	1902	1903	1903	1902	151
473	20250411	123200	601768089	1906	1906	1906	1906	57
474	20250411	123100	601659447	1906	1906	1906	1906	75
475	20250411	123000	601516497	1906	1906	1906	1906	600
476	20250411	122900	600372897	1906	1906	1906	1906	110
477	20250411	122800	600163237	1906	1903	1906	1903	1000
478	20250411	122700	598258944	1903	1903	1903	1903	650
479	20250411	122600	597021994	1903	1903	1903	1901	68
480	20250411	122500	596892610	1903	1903	1903	1903	0
481	20250411	122400	596892610	1903	1901	1903	1901	3
482	20250411	122300	596886904	1900	1900	1900	1900	0
483	20250411	122200	596886904	1900	1898	1902	1898	822
484	20250411	122100	595324696	1898	1903	1903	1898	5526
485	20250411	122000	584822908	1904	1904	1904	1904	0
486	20250411	121900	584822908	1904	1905	1905	1904	1827
487	20250411	121800	581342875	1906	1905	1906	1905	697
488	20250411	121700	580014672	1905	1905	1905	1905	726
489	20250411	121600	578631642	1905	1906	1908	1905	1493
490	20250411	121500	575785991	1906	1906	1906	1906	0
491	20250411	121400	575785991	1906	1906	1906	1906	2160
492	20250411	121300	571669031	1901	1901	1901	1901	217
493	20250411	121200	571256514	1906	1906	1906	1906	0
494	20250411	121100	571256514	1906	1906	1906	1906	91
495	20250411	121000	571083068	1906	1906	1906	1906	3
496	20250411	120900	571077350	1906	1906	1906	1906	1
497	20250411	120800	571075444	1900	1902	1902	1900	856
498	20250411	120700	569448245	1905	1905	1905	1905	97
499	20250411	120600	569263460	1905	1906	1906	1905	3594
500	20250411	120500	562416861	1909	1909	1909	1909	0
501	20250411	120400	562416861	1909	1905	1909	1905	2402
502	20250411	120300	557831447	1909	1905	1909	1905	2393
503	20250411	120200	553271754	1905	1905	1905	1905	396
504	20250411	120100	552517374	1905	1903	1905	1903	5310
505	20250411	120000	542403218	1901	1902	1902	1901	471
506	20250411	115900	541507383	1905	1905	1905	1905	0
507	20250411	115800	541507383	1905	1905	1905	1905	0
508	20250411	115700	541507383	1905	1905	1905	1905	0
509	20250411	115600	541507383	1905	1901	1905	1900	1556
510	20250411	115500	538550430	1900	1901	1901	1900	465
511	20250411	115400	537666472	1905	1905	1905	1905	0
512	20250411	115300	537666472	1905	1905	1905	1905	501
513	20250411	115200	536712067	1905	1905	1907	1905	3001
514	20250411	115100	530989245	1907	1907	1907	1907	243
515	20250411	115000	530525844	1907	1899	1907	1899	1127
516	20250411	114900	528385663	1899	1899	1899	1899	12
517	20250411	114800	528362875	1889	1893	1893	1889	2414
518	20250411	114700	523800493	1893	1893	1893	1893	0
519	20250411	114600	523800493	1893	1893	1893	1893	118
520	20250411	114500	523577119	1893	1894	1894	1893	42
521	20250411	114400	523497591	1899	1899	1899	1899	0
522	20250411	114300	523497591	1899	1899	1899	1899	10
523	20250411	114200	523478601	1899	1899	1910	1894	611
524	20250411	114100	522316982	1900	1899	1900	1899	2000
525	20250411	114000	518517425	1900	1900	1900	1900	359
526	20250411	113900	517835325	1888	1900	1900	1888	10
527	20250411	113800	517816433	1893	1893	1900	1893	2093
528	20250411	113700	513845177	1893	1893	1893	1893	5
529	20250411	113600	513835712	1886	1889	1889	1886	88
530	20250411	113500	513669504	1895	1891	1895	1891	813
531	20250411	113400	512131589	1891	1885	1891	1885	31
532	20250411	113300	512073148	1885	1892	1892	1885	1650
533	20250411	113200	508962198	1892	1892	1892	1884	1535
534	20250411	113100	506069447	1892	1892	1892	1892	1
535	20250411	113000	506067555	1884	1897	1897	1883	3421
536	20250411	112900	499606687	1898	1891	1898	1891	1899
537	20250411	112800	496010459	1882	1910	1911	1880	8733
538	20250411	112700	479468766	1911	1883	1917	1883	44271
539	20250411	112600	395434370	1883	1883	1883	1883	0
540	20250411	112500	395434370	1883	1883	1883	1883	10
541	20250411	112400	395415540	1883	1881	1883	1881	187
542	20250411	112300	395063696	1874	1874	1874	1874	0
543	20250411	112200	395063696	1874	1874	1874	1874	0
544	20250411	112100	395063696	1874	1886	1886	1874	489
545	20250411	112000	394147298	1886	1873	1886	1873	266
546	20250411	111900	393648612	1887	1879	1887	1878	1272
547	20250411	111800	391251976	1884	1878	1884	1878	3024
548	20250411	111700	385565986	1872	1872	1872	1872	100
549	20250411	111600	385378786	1880	1880	1880	1880	555
550	20250411	111500	384335386	1880	1876	1880	1876	2214
551	20250411	111400	380179462	1881	1881	1881	1881	100
552	20250411	111300	379991362	1882	1882	1882	1882	435
553	20250411	111200	379172692	1882	1882	1882	1882	7
554	20250411	111100	379159518	1883	1883	1883	1883	0
555	20250411	111000	379159518	1883	1883	1883	1883	1501
556	20250411	110900	376333135	1884	1885	1885	1878	5923
557	20250411	110800	365187191	1885	1878	1885	1878	1876
558	20250411	110700	361657897	1878	1873	1878	1873	14230
559	20250411	110600	334971933	1868	1869	1873	1868	155
560	20250411	110500	334682334	1869	1874	1874	1869	124
561	20250411	110400	334450543	1874	1874	1874	1874	1300
562	20250411	110300	332014343	1874	1874	1874	1874	0
563	20250411	110200	332014343	1874	1874	1875	1874	97
564	20250411	110100	331832563	1875	1875	1875	1875	1201
565	20250411	110000	329580688	1875	1875	1875	1875	500
566	20250411	105900	328643188	1875	1875	1875	1875	0
567	20250411	105800	328643188	1875	1868	1875	1868	1709
568	20250411	105700	325448907	1864	1864	1864	1864	10
569	20250411	105600	325430267	1863	1863	1863	1863	550
570	20250411	105500	324405617	1868	1865	1868	1863	1900
571	20250411	105400	320862313	1868	1875	1875	1868	2419
572	20250411	105300	316343607	1875	1875	1875	1875	760
573	20250411	105200	314918607	1875	1875	1875	1875	501
574	20250411	105100	313979232	1870	1875	1875	1870	202
575	20250411	105000	313601482	1870	1875	1875	1870	707
576	20250411	104900	312279357	1876	1876	1876	1876	15
577	20250411	104800	312251217	1876	1877	1877	1864	3666
578	20250411	104700	305414604	1867	1867	1867	1867	1234
579	20250411	104600	303110726	1878	1872	1878	1867	1272
580	20250411	104500	300729825	1878	1872	1890	1872	3102
581	20250411	104400	294898655	1871	1859	1871	1858	11912
582	20250411	104300	272721245	1859	1859	1859	1859	501
583	20250411	104200	271789886	1860	1860	1860	1860	0
584	20250411	104100	271789886	1860	1860	1860	1860	0
585	20250411	104000	271789886	1860	1860	1860	1860	1
586	20250411	103900	271788026	1860	1860	1860	1860	687
587	20250411	103800	270510206	1861	1861	1861	1861	0
588	20250411	103700	270510206	1861	1861	1861	1861	0
589	20250411	103600	270510206	1861	1861	1861	1861	0
590	20250411	103500	270510206	1861	1852	1861	1850	2884
591	20250411	103400	265170378	1860	1860	1860	1860	1009
592	20250411	103300	263293638	1861	1852	1861	1852	520
593	20250411	103200	262330589	1852	1853	1854	1852	1200
594	20250411	103100	260106988	1861	1861	1861	1861	1
595	20250411	103000	260105127	1852	1857	1862	1852	459
596	20250411	102900	259253076	1857	1863	1863	1857	169
597	20250411	102800	258939183	1863	1863	1863	1863	0
598	20250411	102700	258939183	1863	1860	1863	1858	154
599	20250411	102600	258653024	1864	1863	1864	1860	783
600	20250411	102500	257194345	1863	1860	1863	1860	3250
601	20250411	102400	251149137	1859	1860	1860	1859	937
602	20250411	102300	249406327	1860	1859	1860	1859	1100
603	20250411	102200	247360377	1859	1855	1859	1855	4908
604	20250411	102100	238244269	1846	1858	1858	1845	5246
605	20250411	102000	228543628	1858	1859	1859	1857	526
606	20250411	101900	227566420	1858	1857	1858	1857	1609
607	20250411	101800	224577542	1857	1858	1858	1857	400
608	20250411	101700	223834542	1860	1860	1860	1860	100
609	20250411	101600	223648542	1860	1860	1860	1855	889
610	20250411	101500	221997499	1860	1850	1860	1850	2605
611	20250411	101400	217158388	1850	1840	1850	1840	6463
612	20250411	101300	205212418	1840	1834	1840	1834	2264
613	20250411	101200	201048927	1834	1833	1834	1833	762
614	20250411	101100	199652048	1832	1832	1832	1832	1294
615	20250411	101000	197281440	1831	1833	1833	1830	1346
616	20250411	100900	194815385	1833	1833	1833	1833	832
617	20250411	100800	193290329	1832	1833	1833	1832	130
618	20250411	100700	193052139	1833	1833	1833	1833	809
619	20250411	100600	191569242	1831	1831	1831	1831	0
620	20250411	100500	191569242	1831	1833	1833	1830	2187
621	20250411	100400	187562842	1833	1833	1833	1833	0
622	20250411	100300	187562842	1833	1832	1833	1832	1708
623	20250411	100200	184433769	1831	1832	1832	1831	851
624	20250411	100100	182874745	1833	1834	1834	1833	2183
625	20250411	100000	178872070	1835	1835	1835	1835	845
626	20250411	095900	177321495	1836	1834	1836	1834	1440
627	20250411	095800	174679268	1833	1833	1833	1833	0
628	20250411	095700	174679268	1833	1833	1833	1833	0
629	20250411	095600	174679268	1833	1833	1833	1833	1012
630	20250411	095500	172824272	1833	1833	1833	1833	0
631	20250411	095400	172824272	1833	1833	1833	1833	55
632	20250411	095300	172723457	1833	1833	1833	1833	0
633	20250411	095200	172723457	1833	1833	1833	1833	0
634	20250411	095100	172723457	1833	1832	1833	1832	32
635	20250411	095000	172664821	1836	1836	1836	1836	1326
636	20250411	094900	170230285	1836	1836	1836	1836	0
637	20250411	094800	170230285	1836	1836	1836	1836	2
638	20250411	094700	170226613	1836	1836	1836	1836	212
639	20250411	094600	169837381	1836	1836	1836	1836	28
640	20250411	094500	169785973	1836	1828	1836	1828	766
641	20250411	094400	168385178	1828	1830	1836	1827	5555
642	20250411	094300	158229158	1835	1839	1839	1835	2328
643	20250411	094200	153949278	1839	1839	1839	1839	1454
644	20250411	094100	151275372	1838	1837	1838	1837	1245
645	20250411	094000	148987137	1838	1838	1838	1836	23
646	20250411	093900	148944897	1839	1838	1839	1838	500
647	20250411	093800	148025497	1839	1839	1839	1839	85
648	20250411	093700	147869182	1838	1838	1838	1838	1092
649	20250411	093600	145862086	1839	1839	1839	1839	200
650	20250411	093500	145494286	1839	1832	1839	1830	2257
651	20250411	093400	141357708	1833	1833	1833	1833	100
652	20250411	093300	141174408	1833	1834	1834	1827	2274
653	20250411	093200	137012169	1834	1833	1843	1833	85
654	20250411	093100	136856282	1832	1832	1832	1830	6443
655	20250411	093000	125058969	1833	1843	1843	1832	1805
656	20250411	092900	121746871	1843	1843	1843	1843	4
657	20250411	092800	121739499	1836	1837	1838	1836	1160
658	20250411	092700	119609503	1836	1841	1841	1836	2577
659	20250411	092600	114873789	1841	1841	1841	1841	1538
660	20250411	092500	112042331	1841	1841	1841	1841	1
661	20250411	092400	112040490	1839	1839	1839	1839	142
662	20250411	092300	111779352	1839	1840	1840	1839	404
663	20250411	092200	111036002	1839	1839	1840	1839	1843
664	20250411	092100	107646724	1837	1837	1837	1837	0
665	20250411	092000	107646724	1837	1838	1840	1837	338
666	20250411	091900	107025082	1837	1844	1844	1837	10797
667	20250411	091800	87158105	1847	1846	1850	1845	1013
668	20250411	091700	85285848	1850	1850	1850	1850	30
669	20250411	091600	85230348	1847	1846	1847	1846	684
670	20250411	091500	83967001	1847	1850	1850	1847	70
671	20250411	091400	83837564	1851	1849	1851	1846	5614
672	20250411	091300	73451590	1848	1848	1848	1848	21
673	20250411	091200	73412782	1846	1845	1848	1845	4610
674	20250411	091100	64904722	1845	1840	1845	1839	4081
675	20250411	091000	57381107	1842	1839	1842	1839	3283
676	20250411	090900	51339754	1832	1844	1845	1830	5067
677	20250411	090800	42010361	1845	1845	1845	1845	10
678	20250411	090700	41991911	1846	1847	1847	1827	756
679	20250411	090600	40609074	1847	1847	1847	1847	500
680	20250411	090500	39685574	1840	1840	1840	1840	0
681	20250411	090400	39685574	1840	1829	1848	1827	15153
682	20250411	090300	11849294	1830	1830	1835	1830	399
683	20250411	090200	11117229	1835	1835	1835	1835	1
684	20250411	090100	11115394	1836	1822	1836	1820	1973
685	20250411	090000	7522747	1821	1840	1840	1821	4086