KissMeData/225190/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	202500	323228316	1859	1859	1859	1859	5508
3	20250402	202400	323228316	1859	1859	1859	1859	0
4	20250402	202300	323228316	1859	1859	1859	1859	0
5	20250402	202200	323228316	1859	1859	1859	1859	0
6	20250402	202100	323228316	1859	1859	1859	1859	0
7	20250402	202000	323228316	1859	1859	1859	1859	0
8	20250402	201900	323228316	1859	1859	1859	1859	0
9	20250402	201800	323228316	1859	1859	1859	1859	0
10	20250402	201700	323228316	1859	1859	1859	1859	0
11	20250402	201600	323228316	1859	1859	1859	1859	0
12	20250402	201500	323228316	1859	1859	1859	1859	0
13	20250402	201400	323228316	1859	1859	1859	1859	0
14	20250402	201300	323228316	1859	1859	1859	1859	0
15	20250402	201200	323228316	1859	1859	1859	1859	0
16	20250402	201100	323228316	1859	1859	1859	1859	0
17	20250402	201000	323228316	1859	1859	1859	1859	0
18	20250402	200900	323228316	1859	1859	1859	1859	0
19	20250402	200800	323228316	1859	1859	1859	1859	0
20	20250402	200700	323228316	1859	1859	1859	1859	0
21	20250402	200600	323228316	1859	1859	1859	1859	0
22	20250402	200500	323228316	1859	1859	1859	1859	0
23	20250402	200400	323228316	1859	1859	1859	1859	0
24	20250402	200300	323228316	1859	1859	1859	1859	0
25	20250402	200200	323228316	1859	1859	1859	1859	0
26	20250402	200100	323228316	1859	1859	1859	1859	0
27	20250402	200000	323228316	1859	1859	1859	1859	0
28	20250402	195900	323228316	1859	1859	1859	1859	0
29	20250402	195800	323228316	1859	1859	1859	1859	0
30	20250402	195700	323228316	1859	1859	1859	1859	0
31	20250402	195600	323228316	1859	1859	1859	1859	0
32	20250402	195500	323228316	1859	1859	1859	1859	5508
33	20250402	195400	323228316	1859	1859	1859	1859	0
34	20250402	195300	323228316	1859	1859	1859	1859	0
35	20250402	195200	323228316	1859	1859	1859	1859	0
36	20250402	195100	323228316	1859	1859	1859	1859	0
37	20250402	195000	323228316	1859	1859	1859	1859	0
38	20250402	194900	323228316	1859	1859	1859	1859	0
39	20250402	194800	323228316	1859	1859	1859	1859	0
40	20250402	194700	323228316	1859	1859	1859	1859	0
41	20250402	194600	323228316	1859	1859	1859	1859	0
42	20250402	194500	323228316	1859	1859	1859	1859	0
43	20250402	194400	323228316	1859	1859	1859	1859	0
44	20250402	194300	323228316	1859	1859	1859	1859	0
45	20250402	194200	323228316	1859	1859	1859	1859	0
46	20250402	194100	323228316	1859	1859	1859	1859	0
47	20250402	194000	323228316	1859	1859	1859	1859	0
48	20250402	193900	323228316	1859	1859	1859	1859	0
49	20250402	193800	323228316	1859	1859	1859	1859	0
50	20250402	193700	323228316	1859	1859	1859	1859	0
51	20250402	193600	323228316	1859	1859	1859	1859	0
52	20250402	193500	323228316	1859	1859	1859	1859	0
53	20250402	193400	323228316	1859	1859	1859	1859	0
54	20250402	193300	323228316	1859	1859	1859	1859	0
55	20250402	193200	323228316	1859	1859	1859	1859	0
56	20250402	193100	323228316	1859	1859	1859	1859	0
57	20250402	193000	323228316	1859	1859	1859	1859	0
58	20250402	192900	323228316	1859	1859	1859	1859	0
59	20250402	192800	323228316	1859	1859	1859	1859	0
60	20250402	192700	323228316	1859	1859	1859	1859	0
61	20250402	192600	323228316	1859	1859	1859	1859	0
62	20250402	192500	323228316	1859	1859	1859	1859	5508
63	20250402	192400	323228316	1859	1859	1859	1859	0
64	20250402	192300	323228316	1859	1859	1859	1859	0
65	20250402	192200	323228316	1859	1859	1859	1859	0
66	20250402	192100	323228316	1859	1859	1859	1859	0
67	20250402	192000	323228316	1859	1859	1859	1859	0
68	20250402	191900	323228316	1859	1859	1859	1859	0
69	20250402	191800	323228316	1859	1859	1859	1859	0
70	20250402	191700	323228316	1859	1859	1859	1859	0
71	20250402	191600	323228316	1859	1859	1859	1859	0
72	20250402	191500	323228316	1859	1859	1859	1859	0
73	20250402	191400	323228316	1859	1859	1859	1859	0
74	20250402	191300	323228316	1859	1859	1859	1859	0
75	20250402	191200	323228316	1859	1859	1859	1859	0
76	20250402	191100	323228316	1859	1859	1859	1859	0
77	20250402	191000	323228316	1859	1859	1859	1859	0
78	20250402	190900	323228316	1859	1859	1859	1859	0
79	20250402	190800	323228316	1859	1859	1859	1859	0
80	20250402	190700	323228316	1859	1859	1859	1859	0
81	20250402	190600	323228316	1859	1859	1859	1859	0
82	20250402	190500	323228316	1859	1859	1859	1859	0
83	20250402	190400	323228316	1859	1859	1859	1859	0
84	20250402	190300	323228316	1859	1859	1859	1859	0
85	20250402	190200	323228316	1859	1859	1859	1859	0
86	20250402	190100	323228316	1859	1859	1859	1859	0
87	20250402	190000	323228316	1859	1859	1859	1859	0
88	20250402	185900	323228316	1859	1859	1859	1859	0
89	20250402	185800	323228316	1859	1859	1859	1859	0
90	20250402	185700	323228316	1859	1859	1859	1859	0
91	20250402	185600	323228316	1859	1859	1859	1859	0
92	20250402	185500	323228316	1859	1859	1859	1859	5508
93	20250402	185400	323228316	1859	1859	1859	1859	0
94	20250402	185300	323228316	1859	1859	1859	1859	0
95	20250402	185200	323228316	1859	1859	1859	1859	0
96	20250402	185100	323228316	1859	1859	1859	1859	0
97	20250402	185000	323228316	1859	1859	1859	1859	0
98	20250402	184900	323228316	1859	1859	1859	1859	0
99	20250402	184800	323228316	1859	1859	1859	1859	0
100	20250402	184700	323228316	1859	1859	1859	1859	0
101	20250402	184600	323228316	1859	1859	1859	1859	0
102	20250402	184500	323228316	1859	1859	1859	1859	0
103	20250402	184400	323228316	1859	1859	1859	1859	0
104	20250402	184300	323228316	1859	1859	1859	1859	0
105	20250402	184200	323228316	1859	1859	1859	1859	0
106	20250402	184100	323228316	1859	1859	1859	1859	0
107	20250402	184000	323228316	1859	1859	1859	1859	0
108	20250402	183900	323228316	1859	1859	1859	1859	0
109	20250402	183800	323228316	1859	1859	1859	1859	0
110	20250402	183700	323228316	1859	1859	1859	1859	0
111	20250402	183600	323228316	1859	1859	1859	1859	0
112	20250402	183500	323228316	1859	1859	1859	1859	0
113	20250402	183400	323228316	1859	1859	1859	1859	0
114	20250402	183300	323228316	1859	1859	1859	1859	0
115	20250402	183200	323228316	1859	1859	1859	1859	0
116	20250402	183100	323228316	1859	1859	1859	1859	0
117	20250402	183000	323228316	1859	1859	1859	1859	0
118	20250402	182900	323228316	1859	1859	1859	1859	0
119	20250402	182800	323228316	1859	1859	1859	1859	0
120	20250402	182700	323228316	1859	1859	1859	1859	0
121	20250402	182600	323228316	1859	1859	1859	1859	0
122	20250402	182500	323228316	1859	1859	1859	1859	5508
123	20250402	182400	323228316	1859	1859	1859	1859	0
124	20250402	182300	323228316	1859	1859	1859	1859	0
125	20250402	182200	323228316	1859	1859	1859	1859	0
126	20250402	182100	323228316	1859	1859	1859	1859	0
127	20250402	182000	323228316	1859	1859	1859	1859	0
128	20250402	181900	323228316	1859	1859	1859	1859	0
129	20250402	181800	323228316	1859	1859	1859	1859	0
130	20250402	181700	323228316	1859	1859	1859	1859	0
131	20250402	181600	323228316	1859	1859	1859	1859	0
132	20250402	181500	323228316	1859	1859	1859	1859	0
133	20250402	181400	323228316	1859	1859	1859	1859	0
134	20250402	181300	323228316	1859	1859	1859	1859	0
135	20250402	181200	323228316	1859	1859	1859	1859	0
136	20250402	181100	323228316	1859	1859	1859	1859	0
137	20250402	181000	323228316	1859	1859	1859	1859	0
138	20250402	180900	323228316	1859	1859	1859	1859	0
139	20250402	180800	323228316	1859	1859	1859	1859	0
140	20250402	180700	323228316	1859	1859	1859	1859	0
141	20250402	180600	323228316	1859	1859	1859	1859	0
142	20250402	180500	323228316	1859	1859	1859	1859	0
143	20250402	180400	323228316	1859	1859	1859	1859	0
144	20250402	180300	323228316	1859	1859	1859	1859	0
145	20250402	180200	323228316	1859	1859	1859	1859	0
146	20250402	180100	323228316	1859	1859	1859	1859	0
147	20250402	180000	323228316	1859	1859	1859	1859	0
148	20250402	175900	323228316	1859	1859	1859	1859	0
149	20250402	175800	323228316	1859	1859	1859	1859	0
150	20250402	175700	323228316	1859	1859	1859	1859	0
151	20250402	175600	323228316	1859	1859	1859	1859	0
152	20250402	175500	323228316	1859	1859	1859	1859	5508
153	20250402	175400	323228316	1859	1859	1859	1859	0
154	20250402	175300	323228316	1859	1859	1859	1859	0
155	20250402	175200	323228316	1859	1859	1859	1859	0
156	20250402	175100	323228316	1859	1859	1859	1859	0
157	20250402	175000	323228316	1859	1859	1859	1859	0
158	20250402	174900	323228316	1859	1859	1859	1859	0
159	20250402	174800	323228316	1859	1859	1859	1859	0
160	20250402	174700	323228316	1859	1859	1859	1859	0
161	20250402	174600	323228316	1859	1859	1859	1859	0
162	20250402	174500	323228316	1859	1859	1859	1859	0
163	20250402	174400	323228316	1859	1859	1859	1859	0
164	20250402	174300	323228316	1859	1859	1859	1859	0
165	20250402	174200	323228316	1859	1859	1859	1859	0
166	20250402	174100	323228316	1859	1859	1859	1859	0
167	20250402	174000	323228316	1859	1859	1859	1859	0
168	20250402	173900	323228316	1859	1859	1859	1859	0
169	20250402	173800	323228316	1859	1859	1859	1859	0
170	20250402	173700	323228316	1859	1859	1859	1859	0
171	20250402	173600	323228316	1859	1859	1859	1859	0
172	20250402	173500	323228316	1859	1859	1859	1859	0
173	20250402	173400	323228316	1859	1859	1859	1859	0
174	20250402	173300	323228316	1859	1859	1859	1859	0
175	20250402	173200	323228316	1859	1859	1859	1859	0
176	20250402	173100	323228316	1859	1859	1859	1859	0
177	20250402	173000	323228316	1859	1859	1859	1859	0
178	20250402	172900	323228316	1859	1859	1859	1859	0
179	20250402	172800	323228316	1859	1859	1859	1859	0
180	20250402	172700	323228316	1859	1859	1859	1859	0
181	20250402	172600	323228316	1859	1859	1859	1859	0
182	20250402	172500	323228316	1859	1859	1859	1859	5508
183	20250402	172400	323228316	1859	1859	1859	1859	0
184	20250402	172300	323228316	1859	1859	1859	1859	0
185	20250402	172200	323228316	1859	1859	1859	1859	0
186	20250402	172100	323228316	1859	1859	1859	1859	0
187	20250402	172000	323228316	1859	1859	1859	1859	0
188	20250402	171900	323228316	1859	1859	1859	1859	0
189	20250402	171800	323228316	1859	1859	1859	1859	0
190	20250402	171700	323228316	1859	1859	1859	1859	0
191	20250402	171600	323228316	1859	1859	1859	1859	0
192	20250402	171500	323228316	1859	1859	1859	1859	0
193	20250402	171400	323228316	1859	1859	1859	1859	0
194	20250402	171300	323228316	1859	1859	1859	1859	0
195	20250402	171200	323228316	1859	1859	1859	1859	0
196	20250402	171100	323228316	1859	1859	1859	1859	0
197	20250402	171000	323228316	1859	1859	1859	1859	0
198	20250402	170900	323228316	1859	1859	1859	1859	0
199	20250402	170800	323228316	1859	1859	1859	1859	0
200	20250402	170700	323228316	1859	1859	1859	1859	0
201	20250402	170600	323228316	1859	1859	1859	1859	0
202	20250402	170500	323228316	1859	1859	1859	1859	0
203	20250402	170400	323228316	1859	1859	1859	1859	0
204	20250402	170300	323228316	1859	1859	1859	1859	0
205	20250402	170200	323228316	1859	1859	1859	1859	0
206	20250402	170100	323228316	1859	1859	1859	1859	0
207	20250402	170000	323228316	1859	1859	1859	1859	0
208	20250402	165900	323228316	1859	1859	1859	1859	0
209	20250402	165800	323228316	1859	1859	1859	1859	0
210	20250402	165700	323228316	1859	1859	1859	1859	0
211	20250402	165600	323228316	1859	1859	1859	1859	0
212	20250402	165500	323228316	1859	1859	1859	1859	5508
213	20250402	165400	323228316	1859	1859	1859	1859	0
214	20250402	165300	323228316	1859	1859	1859	1859	0
215	20250402	165200	323228316	1859	1859	1859	1859	0
216	20250402	165100	323228316	1859	1859	1859	1859	0
217	20250402	165000	323228316	1859	1859	1859	1859	0
218	20250402	164900	323228316	1859	1859	1859	1859	0
219	20250402	164800	323228316	1859	1859	1859	1859	0
220	20250402	164700	323228316	1859	1859	1859	1859	0
221	20250402	164600	323228316	1859	1859	1859	1859	0
222	20250402	164500	323228316	1859	1859	1859	1859	0
223	20250402	164400	323228316	1859	1859	1859	1859	0
224	20250402	164300	323228316	1859	1859	1859	1859	0
225	20250402	164200	323228316	1859	1859	1859	1859	0
226	20250402	164100	323228316	1859	1859	1859	1859	0
227	20250402	164000	323228316	1859	1859	1859	1859	0
228	20250402	163900	323228316	1859	1859	1859	1859	0
229	20250402	163800	323228316	1859	1859	1859	1859	0
230	20250402	163700	323228316	1859	1859	1859	1859	0
231	20250402	163600	323228316	1859	1859	1859	1859	0
232	20250402	163500	323228316	1859	1859	1859	1859	0
233	20250402	163400	323228316	1859	1859	1859	1859	0
234	20250402	163300	323228316	1859	1859	1859	1859	0
235	20250402	163200	323228316	1859	1859	1859	1859	0
236	20250402	163100	323228316	1859	1859	1859	1859	0
237	20250402	163000	323228316	1859	1859	1859	1859	0
238	20250402	162900	323228316	1859	1859	1859	1859	0
239	20250402	162800	323228316	1859	1859	1859	1859	0
240	20250402	162700	323228316	1859	1859	1859	1859	0
241	20250402	162600	323228316	1859	1859	1859	1859	0
242	20250402	162500	323228316	1859	1859	1859	1859	5508
243	20250402	162400	323228316	1859	1859	1859	1859	0
244	20250402	162300	323228316	1859	1859	1859	1859	0
245	20250402	162200	323228316	1859	1859	1859	1859	0
246	20250402	162100	323228316	1859	1859	1859	1859	0
247	20250402	162000	323228316	1859	1859	1859	1859	0
248	20250402	161900	323228316	1859	1859	1859	1859	0
249	20250402	161800	323228316	1859	1859	1859	1859	0
250	20250402	161700	323228316	1859	1859	1859	1859	0
251	20250402	161600	323228316	1859	1859	1859	1859	0
252	20250402	161500	323228316	1859	1859	1859	1859	0
253	20250402	161400	323228316	1859	1859	1859	1859	0
254	20250402	161300	323228316	1859	1859	1859	1859	0
255	20250402	161200	323228316	1859	1859	1859	1859	0
256	20250402	161100	323228316	1859	1859	1859	1859	0
257	20250402	161000	323228316	1859	1859	1859	1859	0
258	20250402	160900	323228316	1859	1859	1859	1859	0
259	20250402	160800	323228316	1859	1859	1859	1859	0
260	20250402	160700	323228316	1859	1859	1859	1859	0
261	20250402	160600	323228316	1859	1859	1859	1859	0
262	20250402	160500	323228316	1859	1859	1859	1859	0
263	20250402	160400	323228316	1859	1859	1859	1859	0
264	20250402	160300	323228316	1859	1859	1859	1859	0
265	20250402	160200	323228316	1859	1859	1859	1859	0
266	20250402	160100	323228316	1859	1859	1859	1859	0
267	20250402	160000	323228316	1859	1859	1859	1859	0
268	20250402	155900	323228316	1859	1859	1859	1859	0
269	20250402	155800	323228316	1859	1859	1859	1859	0
270	20250402	155700	323228316	1859	1859	1859	1859	0
271	20250402	155600	323228316	1859	1859	1859	1859	0
272	20250402	155500	323228316	1859	1859	1859	1859	5508
273	20250402	155400	323228316	1859	1859	1859	1859	0
274	20250402	155300	323228316	1859	1859	1859	1859	0
275	20250402	155200	323228316	1859	1859	1859	1859	0
276	20250402	155100	323228316	1859	1859	1859	1859	0
277	20250402	155000	323228316	1859	1859	1859	1859	0
278	20250402	154900	323228316	1859	1859	1859	1859	0
279	20250402	154800	323228316	1859	1859	1859	1859	0
280	20250402	154700	323228316	1859	1859	1859	1859	0
281	20250402	154600	323228316	1859	1859	1859	1859	0
282	20250402	154500	323228316	1859	1859	1859	1859	0
283	20250402	154400	323228316	1859	1859	1859	1859	0
284	20250402	154300	323228316	1859	1859	1859	1859	0
285	20250402	154200	323228316	1859	1859	1859	1859	0
286	20250402	154100	323228316	1859	1859	1859	1859	0
287	20250402	154000	323228316	1859	1859	1859	1859	0
288	20250402	153900	323228316	1859	1859	1859	1859	0
289	20250402	153800	323228316	1859	1859	1859	1859	0
290	20250402	153700	323228316	1859	1859	1859	1859	0
291	20250402	153600	323228316	1859	1859	1859	1859	0
292	20250402	153500	323228316	1859	1859	1859	1859	0
293	20250402	153400	323228316	1859	1859	1859	1859	0
294	20250402	153300	323228316	1859	1859	1859	1859	0
295	20250402	153200	323228316	1859	1859	1859	1859	0
296	20250402	153100	323228316	1859	1859	1859	1859	0
297	20250402	153000	323228316	1859	1859	1859	1859	5508
298	20250402	152900	312988944	1861	1861	1861	1861	0
299	20250402	152800	312988944	1861	1861	1861	1861	0
300	20250402	152700	312988944	1861	1861	1861	1861	0
301	20250402	152600	312988944	1861	1861	1861	1861	0
302	20250402	152500	312988944	1861	1861	1861	1861	0
303	20250402	152400	312988944	1861	1861	1861	1861	0
304	20250402	152300	312988944	1861	1861	1861	1861	0
305	20250402	152200	312988944	1861	1861	1861	1861	0
306	20250402	152100	312988944	1861	1861	1861	1861	0
307	20250402	152000	312988944	1861	1861	1861	1861	0
308	20250402	151900	312988944	1861	1861	1861	1861	102
309	20250402	151800	312799122	1861	1861	1861	1861	0
310	20250402	151700	312799122	1861	1861	1861	1861	2
311	20250402	151600	312795400	1862	1861	1862	1861	144
312	20250402	151500	312527372	1861	1861	1861	1861	0
313	20250402	151400	312527372	1861	1862	1862	1861	30
314	20250402	151300	312471516	1862	1862	1862	1862	1
315	20250402	151200	312469654	1862	1863	1863	1862	36
316	20250402	151100	312402596	1863	1863	1863	1863	212
317	20250402	151000	312007640	1863	1863	1863	1863	2
318	20250402	150900	312003914	1863	1862	1863	1862	12
319	20250402	150800	311981569	1862	1861	1862	1861	26
320	20250402	150700	311933176	1861	1861	1861	1861	5
321	20250402	150600	311923871	1861	1861	1861	1861	21
322	20250402	150500	311884790	1861	1861	1861	1861	100
323	20250402	150400	311698690	1861	1861	1861	1861	0
324	20250402	150300	311698690	1861	1861	1861	1861	27
325	20250402	150200	311648443	1860	1861	1861	1860	170
326	20250402	150100	311332240	1861	1861	1863	1861	417
327	20250402	150000	310556201	1863	1863	1863	1863	391
328	20250402	145900	309827768	1863	1863	1863	1863	1
329	20250402	145800	309825905	1863	1862	1863	1861	52
330	20250402	145700	309729073	1863	1862	1863	1862	1007
331	20250402	145600	307854033	1862	1862	1862	1862	400
332	20250402	145500	307109233	1862	1862	1862	1861	472
333	20250402	145400	306230832	1861	1861	1861	1861	0
334	20250402	145300	306230832	1861	1861	1861	1861	0
335	20250402	145200	306230832	1861	1860	1861	1860	742
336	20250402	145100	304849991	1860	1860	1860	1860	12
337	20250402	145000	304827671	1860	1860	1860	1860	9
338	20250402	144900	304810931	1860	1859	1860	1859	1460
339	20250402	144800	302095466	1860	1860	1860	1860	0
340	20250402	144700	302095466	1860	1860	1860	1860	0
341	20250402	144600	302095466	1860	1860	1860	1860	0
342	20250402	144500	302095466	1860	1860	1860	1859	1010
343	20250402	144400	300216867	1860	1859	1860	1859	610
344	20250402	144300	299082760	1860	1860	1860	1860	0
345	20250402	144200	299082760	1860	1859	1860	1859	14
346	20250402	144100	299056732	1860	1860	1860	1860	232
347	20250402	144000	298625212	1860	1860	1860	1860	9
348	20250402	143900	298608472	1861	1861	1861	1861	30
349	20250402	143800	298552642	1860	1860	1860	1860	1259
350	20250402	143700	296210902	1861	1861	1861	1861	7
351	20250402	143600	296197875	1861	1861	1861	1861	0
352	20250402	143500	296197875	1861	1861	1861	1861	160
353	20250402	143400	295900115	1861	1861	1861	1861	0
354	20250402	143300	295900115	1861	1864	1864	1860	2892
355	20250402	143200	290518263	1865	1865	1865	1865	0
356	20250402	143100	290518263	1865	1865	1865	1865	300
357	20250402	143000	289958763	1865	1865	1865	1865	0
358	20250402	142900	289958763	1865	1865	1865	1865	1
359	20250402	142800	289956898	1861	1862	1862	1861	451
360	20250402	142700	289117404	1862	1862	1862	1862	10
361	20250402	142600	289098784	1864	1863	1864	1863	84
362	20250402	142500	288942254	1863	1863	1863	1863	5
363	20250402	142400	288932939	1863	1863	1863	1863	0
364	20250402	142300	288932939	1863	1862	1863	1862	23
365	20250402	142200	288890101	1862	1862	1862	1862	1692
366	20250402	142100	285739597	1861	1861	1861	1861	300
367	20250402	142000	285181297	1861	1862	1862	1861	1461
368	20250402	141900	282461983	1862	1864	1864	1862	767
369	20250402	141800	281033777	1864	1864	1864	1864	0
370	20250402	141700	281033777	1864	1864	1864	1864	0
371	20250402	141600	281033777	1864	1864	1864	1864	83
372	20250402	141500	280879065	1864	1864	1864	1864	20
373	20250402	141400	280841785	1864	1864	1864	1864	0
374	20250402	141300	280841785	1864	1864	1864	1864	1
375	20250402	141200	280839921	1865	1866	1866	1865	54
376	20250402	141100	280739194	1865	1865	1865	1865	515
377	20250402	141000	279778719	1859	1859	1859	1859	0
378	20250402	140900	279778719	1859	1859	1868	1859	847
379	20250402	140800	278198721	1860	1860	1860	1860	340
380	20250402	140700	277566321	1859	1864	1864	1859	612
381	20250402	140600	276428509	1864	1864	1864	1863	966
382	20250402	140500	274628830	1863	1863	1863	1863	55
383	20250402	140400	274526365	1863	1863	1863	1863	0
384	20250402	140300	274526365	1863	1863	1863	1863	6
385	20250402	140200	274515187	1860	1857	1860	1856	925
386	20250402	140100	272797069	1858	1858	1859	1858	287
387	20250402	140000	272263819	1858	1861	1861	1858	1218
388	20250402	135900	269998977	1861	1861	1861	1861	28
389	20250402	135800	269946869	1862	1862	1862	1862	0
390	20250402	135700	269946869	1862	1864	1864	1862	92
391	20250402	135600	269775559	1864	1862	1864	1862	24
392	20250402	135500	269730869	1861	1861	1861	1861	683
393	20250402	135400	268459806	1861	1861	1861	1861	244
394	20250402	135300	268005722	1860	1860	1860	1860	0
395	20250402	135200	268005722	1860	1861	1861	1860	161
396	20250402	135100	267706201	1861	1861	1861	1860	589
397	20250402	135000	266610602	1860	1863	1863	1860	1153
398	20250402	134900	264464941	1863	1863	1863	1863	2
399	20250402	134800	264461215	1863	1863	1863	1863	0
400	20250402	134700	264461215	1863	1863	1863	1863	4
401	20250402	134600	264453763	1863	1863	1863	1863	517
402	20250402	134500	263490592	1864	1864	1864	1864	100
403	20250402	134400	263304192	1864	1864	1864	1864	0
404	20250402	134300	263304192	1864	1864	1865	1864	106
405	20250402	134200	263106603	1865	1865	1865	1865	2
406	20250402	134100	263102873	1865	1865	1865	1865	98
407	20250402	134000	262920103	1865	1865	1865	1865	459
408	20250402	133900	262064068	1865	1865	1865	1864	613
409	20250402	133800	260921323	1864	1864	1864	1864	0
410	20250402	133700	260921323	1864	1864	1864	1864	0
411	20250402	133600	260921323	1864	1865	1865	1864	132
412	20250402	133500	260675223	1864	1864	1864	1864	12
413	20250402	133400	260652855	1864	1864	1864	1864	2000
414	20250402	133300	256924855	1865	1866	1866	1865	618
415	20250402	133200	255772042	1867	1867	1867	1867	157
416	20250402	133100	255478923	1866	1866	1866	1865	1108
417	20250402	133000	253411784	1866	1866	1866	1866	238
418	20250402	132900	252967676	1866	1866	1866	1866	5
419	20250402	132800	252958346	1867	1867	1867	1867	552
420	20250402	132700	251927762	1867	1866	1867	1866	29
421	20250402	132600	251873630	1867	1867	1867	1867	1
422	20250402	132500	251871763	1867	1867	1868	1867	627
423	20250402	132400	250701153	1868	1868	1868	1868	0
424	20250402	132300	250701153	1868	1869	1869	1866	65
425	20250402	132200	250579778	1868	1868	1868	1866	343
426	20250402	132100	249939451	1867	1871	1871	1867	1211
427	20250402	132000	247676392	1872	1874	1874	1872	5
428	20250402	131900	247667028	1876	1875	1876	1875	10
429	20250402	131800	247648274	1876	1875	1876	1870	2001
430	20250402	131700	243903934	1876	1876	1876	1876	158
431	20250402	131600	243607526	1876	1876	1876	1876	0
432	20250402	131500	243607526	1876	1876	1876	1876	3
433	20250402	131400	243601898	1876	1876	1876	1876	0
434	20250402	131300	243601898	1876	1876	1876	1876	34
435	20250402	131200	243538114	1880	1880	1880	1880	5
436	20250402	131100	243528714	1880	1879	1880	1876	103
437	20250402	131000	243335178	1879	1879	1879	1879	1
438	20250402	130900	243333299	1875	1875	1875	1875	102
439	20250402	130800	243142049	1875	1875	1875	1875	0
440	20250402	130700	243142049	1875	1875	1875	1875	0
441	20250402	130600	243142049	1875	1879	1879	1875	130
442	20250402	130500	242897899	1879	1879	1879	1879	1
443	20250402	130400	242896020	1878	1878	1878	1878	0
444	20250402	130300	242896020	1878	1878	1878	1878	0
445	20250402	130200	242896020	1878	1878	1878	1878	0
446	20250402	130100	242896020	1878	1878	1878	1878	0
447	20250402	130000	242896020	1878	1878	1878	1878	203
448	20250402	125900	242514786	1878	1878	1878	1878	97
449	20250402	125800	242332620	1878	1878	1878	1878	9
450	20250402	125700	242315718	1882	1882	1882	1882	2
451	20250402	125600	242311954	1882	1882	1882	1882	0
452	20250402	125500	242311954	1882	1878	1882	1878	354
453	20250402	125400	241646720	1876	1876	1876	1876	0
454	20250402	125300	241646720	1876	1875	1876	1875	15
455	20250402	125200	241618581	1875	1875	1875	1875	1
456	20250402	125100	241616706	1875	1873	1875	1873	502
457	20250402	125000	240676348	1872	1872	1872	1872	0
458	20250402	124900	240676348	1872	1872	1872	1872	1
459	20250402	124800	240674476	1873	1872	1873	1872	18
460	20250402	124700	240640779	1872	1872	1872	1872	0
461	20250402	124600	240640779	1872	1872	1872	1872	12
462	20250402	124500	240618315	1872	1872	1872	1872	0
463	20250402	124400	240618315	1872	1872	1872	1872	180
464	20250402	124300	240281355	1872	1872	1872	1872	15
465	20250402	124200	240253275	1873	1873	1873	1873	0
466	20250402	124100	240253275	1873	1873	1873	1873	0
467	20250402	124000	240253275	1873	1873	1873	1873	100
468	20250402	123900	240065975	1875	1875	1875	1875	0
469	20250402	123800	240065975	1875	1875	1875	1875	0
470	20250402	123700	240065975	1875	1875	1875	1875	50
471	20250402	123600	239972225	1875	1875	1875	1875	0
472	20250402	123500	239972225	1875	1872	1875	1872	2
473	20250402	123400	239968478	1873	1873	1873	1873	0
474	20250402	123300	239968478	1873	1872	1873	1872	339
475	20250402	123200	239333751	1871	1871	1871	1871	48
476	20250402	123100	239243943	1871	1871	1871	1871	64
477	20250402	123000	239124199	1871	1871	1871	1871	9
478	20250402	122900	239107360	1871	1871	1871	1871	5
479	20250402	122800	239098005	1871	1871	1871	1871	9
480	20250402	122700	239081166	1871	1871	1871	1871	3
481	20250402	122600	239075553	1870	1871	1871	1870	33
482	20250402	122500	239013842	1870	1872	1872	1870	681
483	20250402	122400	237739370	1873	1873	1873	1873	0
484	20250402	122300	237739370	1873	1873	1873	1873	50
485	20250402	122200	237645720	1875	1875	1875	1875	78
486	20250402	122100	237499470	1877	1877	1877	1877	0
487	20250402	122000	237499470	1877	1876	1877	1876	1050
488	20250402	121900	235528904	1872	1873	1873	1872	4
489	20250402	121800	235521413	1876	1876	1876	1873	239
490	20250402	121700	235073748	1875	1874	1875	1874	87
491	20250402	121600	234910664	1872	1872	1872	1872	0
492	20250402	121500	234910664	1872	1873	1873	1872	667
493	20250402	121400	233661576	1873	1873	1873	1873	0
494	20250402	121300	233661576	1873	1873	1873	1873	13
495	20250402	121200	233637227	1873	1873	1873	1873	0
496	20250402	121100	233637227	1873	1882	1882	1873	513
497	20250402	121000	232676369	1882	1882	1882	1882	0
498	20250402	120900	232676369	1882	1880	1882	1880	2
499	20250402	120800	232672607	1884	1871	1884	1869	5464
500	20250402	120700	222453740	1872	1874	1874	1871	91
501	20250402	120600	222283439	1870	1877	1877	1870	10968
502	20250402	120500	201759687	1878	1878	1878	1878	1
503	20250402	120400	201757809	1878	1878	1878	1878	0
504	20250402	120300	201757809	1878	1881	1881	1878	21
505	20250402	120200	201718368	1881	1880	1881	1880	1339
506	20250402	120100	199201047	1880	1880	1880	1880	0
507	20250402	120000	199201047	1880	1880	1880	1880	0
508	20250402	115900	199201047	1880	1880	1880	1880	2
509	20250402	115800	199197287	1881	1881	1881	1881	0
510	20250402	115700	199197287	1881	1878	1881	1878	505
511	20250402	115600	198248882	1878	1878	1878	1878	0
512	20250402	115500	198248882	1878	1878	1878	1878	0
513	20250402	115400	198248882	1878	1878	1878	1878	0
514	20250402	115300	198248882	1878	1886	1886	1878	59
515	20250402	115200	198138058	1889	1889	1889	1889	0
516	20250402	115100	198138058	1889	1889	1889	1889	0
517	20250402	115000	198138058	1889	1889	1889	1889	30
518	20250402	114900	198081388	1889	1879	1891	1879	62
519	20250402	114800	197964828	1879	1884	1884	1879	4863
520	20250402	114700	188823839	1889	1889	1889	1889	467
521	20250402	114600	187941676	1888	1888	1888	1888	0
522	20250402	114500	187941676	1888	1886	1888	1886	127
523	20250402	114400	187702028	1885	1885	1885	1885	0
524	20250402	114300	187702028	1885	1885	1885	1885	99
525	20250402	114200	187515413	1885	1885	1885	1885	0
526	20250402	114100	187515413	1885	1885	1885	1885	1
527	20250402	114000	187513528	1894	1894	1894	1894	0
528	20250402	113900	187513528	1894	1894	1894	1894	0
529	20250402	113800	187513528	1894	1894	1894	1894	40
530	20250402	113700	187437768	1895	1886	1895	1886	251
531	20250402	113600	186962619	1885	1885	1885	1885	308
532	20250402	113500	186382039	1884	1885	1885	1884	376
533	20250402	113400	185673607	1885	1884	1885	1884	445
534	20250402	113300	184834868	1885	1885	1885	1885	0
535	20250402	113200	184834868	1885	1885	1885	1885	0
536	20250402	113100	184834868	1885	1885	1885	1885	5
537	20250402	113000	184825443	1885	1885	1885	1885	2
538	20250402	112900	184821673	1885	1885	1885	1885	0
539	20250402	112800	184821673	1885	1885	1885	1885	0
540	20250402	112700	184821673	1885	1885	1885	1885	0
541	20250402	112600	184821673	1885	1885	1885	1885	0
542	20250402	112500	184821673	1885	1885	1885	1885	2
543	20250402	112400	184817903	1885	1884	1885	1884	1067
544	20250402	112300	182807648	1884	1884	1884	1884	43
545	20250402	112200	182726636	1884	1884	1884	1884	90
546	20250402	112100	182557076	1883	1883	1883	1883	0
547	20250402	112000	182557076	1883	1883	1883	1883	0
548	20250402	111900	182557076	1883	1883	1883	1883	1
549	20250402	111800	182555193	1883	1884	1884	1883	4
550	20250402	111700	182547658	1884	1886	1886	1884	744
551	20250402	111600	181144644	1892	1892	1892	1892	10
552	20250402	111500	181125724	1893	1893	1893	1893	0
553	20250402	111400	181125724	1893	1893	1893	1893	0
554	20250402	111300	181125724	1893	1893	1893	1893	1
555	20250402	111200	181123831	1893	1893	1893	1893	50
556	20250402	111100	181029181	1893	1893	1893	1893	2
557	20250402	111000	181025395	1895	1895	1895	1895	0
558	20250402	110900	181025395	1895	1895	1895	1895	0
559	20250402	110800	181025395	1895	1895	1895	1895	0
560	20250402	110700	181025395	1895	1895	1895	1895	0
561	20250402	110600	181025395	1895	1895	1895	1895	0
562	20250402	110500	181025395	1895	1893	1895	1893	223
563	20250402	110400	180603232	1893	1893	1893	1893	9
564	20250402	110300	180586195	1893	1895	1895	1886	162
565	20250402	110200	180280647	1895	1895	1895	1895	0
566	20250402	110100	180280647	1895	1895	1895	1895	0
567	20250402	110000	180280647	1895	1895	1895	1895	6
568	20250402	105900	180269277	1895	1895	1895	1895	108
569	20250402	105800	180064617	1895	1892	1895	1892	122
570	20250402	105700	179833625	1892	1884	1892	1881	1052
571	20250402	105600	177854561	1889	1889	1889	1889	59
572	20250402	105500	177743110	1889	1889	1889	1889	0
573	20250402	105400	177743110	1889	1889	1889	1889	1
574	20250402	105300	177741221	1885	1883	1889	1883	6208
575	20250402	105200	166039246	1882	1882	1882	1882	0
576	20250402	105100	166039246	1882	1882	1882	1882	10
577	20250402	105000	166020426	1883	1883	1883	1883	500
578	20250402	104900	165078926	1883	1879	1883	1879	11
579	20250402	104800	165058245	1884	1884	1884	1884	1
580	20250402	104700	165056361	1880	1879	1880	1879	109
581	20250402	104600	164851530	1879	1884	1884	1878	135
582	20250402	104500	164597792	1884	1884	1884	1884	1
583	20250402	104400	164595908	1885	1885	1885	1885	0
584	20250402	104300	164595908	1885	1885	1885	1885	536
585	20250402	104200	163585548	1885	1885	1885	1885	12
586	20250402	104100	163562928	1874	1880	1880	1874	7500
587	20250402	104000	149487105	1886	1880	1886	1880	537
588	20250402	103900	148477323	1878	1878	1878	1878	0
589	20250402	103800	148477323	1878	1878	1878	1878	4
590	20250402	103700	148469811	1891	1879	1891	1879	122
591	20250402	103600	148240507	1895	1889	1895	1880	376
592	20250402	103500	147530506	1889	1889	1889	1889	20
593	20250402	103400	147492726	1890	1880	1890	1880	1280
594	20250402	103300	145086027	1880	1880	1880	1880	259
595	20250402	103200	144599107	1883	1883	1883	1883	2
596	20250402	103100	144595341	1886	1881	1886	1881	114
597	20250402	103000	144380391	1880	1880	1880	1880	92
598	20250402	102900	144207431	1879	1879	1879	1879	181
599	20250402	102800	143867332	1879	1879	1879	1879	106
600	20250402	102700	143668158	1879	1879	1879	1879	15
601	20250402	102600	143639973	1879	1877	1879	1877	98
602	20250402	102500	143455994	1875	1875	1875	1875	35
603	20250402	102400	143390369	1875	1875	1875	1875	25
604	20250402	102300	143343494	1874	1871	1874	1871	280
605	20250402	102200	142819454	1870	1870	1870	1870	443
606	20250402	102100	141991044	1871	1871	1875	1870	615
607	20250402	102000	140840775	1870	1872	1872	1870	12000
608	20250402	101900	118398617	1874	1873	1874	1871	1871
609	20250402	101800	114897374	1872	1872	1872	1872	188
610	20250402	101700	114545438	1872	1876	1877	1872	1213
611	20250402	101600	112273109	1876	1876	1876	1876	147
612	20250402	101500	111997337	1875	1875	1875	1875	102
613	20250402	101400	111806087	1878	1878	1878	1878	0
614	20250402	101300	111806087	1878	1878	1878	1878	0
615	20250402	101200	111806087	1878	1878	1878	1878	0
616	20250402	101100	111806087	1878	1878	1878	1878	14
617	20250402	101000	111779795	1878	1876	1878	1876	199
618	20250402	100900	111406303	1875	1875	1875	1875	674
619	20250402	100800	110142553	1876	1879	1879	1876	661
620	20250402	100700	108901861	1879	1879	1879	1879	30
621	20250402	100600	108845491	1878	1878	1878	1878	178
622	20250402	100500	108511207	1878	1878	1878	1878	3
623	20250402	100400	108505573	1878	1879	1879	1877	751
624	20250402	100300	107095188	1880	1880	1880	1880	1
625	20250402	100200	107093308	1880	1879	1880	1879	54
626	20250402	100100	106991837	1879	1880	1880	1879	151
627	20250402	100000	106708097	1880	1880	1880	1880	173
628	20250402	095900	106382857	1880	1880	1880	1880	31
629	20250402	095800	106324577	1884	1880	1884	1880	24
630	20250402	095700	106279373	1880	1879	1880	1879	149
631	20250402	095600	105999383	1890	1889	1890	1889	71
632	20250402	095500	105865262	1889	1889	1889	1889	7
633	20250402	095400	105852039	1890	1890	1890	1890	100
634	20250402	095300	105663039	1890	1890	1890	1890	1
635	20250402	095200	105661149	1885	1882	1885	1878	1293
636	20250402	095100	103230899	1881	1881	1881	1881	89
637	20250402	095000	103063490	1881	1876	1881	1876	1188
638	20250402	094900	100833782	1876	1876	1876	1875	570
639	20250402	094800	99764673	1881	1880	1881	1877	501
640	20250402	094700	98824270	1881	1882	1882	1881	12
641	20250402	094600	98801688	1882	1882	1882	1882	102
642	20250402	094500	98609724	1882	1878	1882	1878	630
643	20250402	094400	97426462	1878	1877	1878	1870	8633
644	20250402	094300	81273199	1877	1878	1878	1877	31
645	20250402	094200	81215011	1878	1880	1880	1878	4648
646	20250402	094100	72482394	1880	1882	1882	1880	3461
647	20250402	094000	65973284	1886	1890	1890	1886	13
648	20250402	093900	65948762	1886	1886	1886	1886	0
649	20250402	093800	65948762	1886	1886	1886	1886	74
650	20250402	093700	65809198	1886	1884	1886	1884	527
651	20250402	093600	64815325	1884	1883	1884	1882	114
652	20250402	093500	64600738	1886	1886	1886	1886	50
653	20250402	093400	64506438	1886	1884	1886	1883	22
654	20250402	093300	64465007	1886	1883	1886	1883	1431
655	20250402	093200	61766658	1882	1887	1887	1882	4108
656	20250402	093100	54032706	1894	1894	1894	1894	5
657	20250402	093000	54023236	1894	1894	1894	1892	109
658	20250402	092900	53816991	1892	1892	1892	1892	0
659	20250402	092800	53816991	1892	1890	1892	1890	1616
660	20250402	092700	50762080	1882	1886	1886	1882	398
661	20250402	092600	50013040	1890	1890	1890	1890	212
662	20250402	092500	49612360	1882	1882	1882	1882	149
663	20250402	092400	49331942	1890	1890	1890	1890	85
664	20250402	092300	49171292	1890	1890	1890	1890	0
665	20250402	092200	49171292	1890	1882	1890	1880	496
666	20250402	092100	48238327	1880	1892	1892	1880	50
667	20250402	092000	48144022	1880	1893	1893	1880	415
668	20250402	091900	47363064	1894	1897	1897	1878	9405
669	20250402	091800	29569325	1898	1908	1908	1898	959
670	20250402	091700	27747867	1900	1905	1907	1898	187
671	20250402	091600	27392755	1899	1900	1900	1899	110
672	20250402	091500	27183855	1899	1899	1899	1899	0
673	20250402	091400	27183855	1899	1903	1911	1899	2820
674	20250402	091300	21825518	1910	1906	1910	1905	488
675	20250402	091200	20895807	1911	1911	1912	1907	19
676	20250402	091100	20859507	1912	1913	1915	1905	2736
677	20250402	091000	15645542	1911	1916	1916	1911	6
678	20250402	090900	15634061	1916	1916	1916	1916	27
679	20250402	090800	15582329	1905	1914	1919	1905	1478
680	20250402	090700	12758527	1919	1923	1923	1913	515
681	20250402	090600	11772181	1923	1922	1924	1921	105
682	20250402	090500	11570267	1915	1915	1915	1915	27
683	20250402	090400	11518562	1920	1930	1930	1915	2395
684	20250402	090300	6917443	1930	1940	1940	1930	612
685	20250402	090200	5730182	1940	1940	1940	1940	6
686	20250402	090100	5718542	1941	1941	1941	1941	941
687	20250402	090000	3892061	1948	1921	1950	1921	2024