KissMeData/298690/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	204700	174357925	1931	1931	1931	1931	2339
3	20250411	204600	174357925	1931	1931	1931	1931	0
4	20250411	204500	174357925	1931	1931	1931	1931	0
5	20250411	204400	174357925	1931	1931	1931	1931	0
6	20250411	204300	174357925	1931	1931	1931	1931	0
7	20250411	204200	174357925	1931	1931	1931	1931	0
8	20250411	204100	174357925	1931	1931	1931	1931	0
9	20250411	204000	174357925	1931	1931	1931	1931	0
10	20250411	203900	174357925	1931	1931	1931	1931	0
11	20250411	203800	174357925	1931	1931	1931	1931	0
12	20250411	203700	174357925	1931	1931	1931	1931	0
13	20250411	203600	174357925	1931	1931	1931	1931	0
14	20250411	203500	174357925	1931	1931	1931	1931	0
15	20250411	203400	174357925	1931	1931	1931	1931	0
16	20250411	203300	174357925	1931	1931	1931	1931	0
17	20250411	203200	174357925	1931	1931	1931	1931	0
18	20250411	203100	174357925	1931	1931	1931	1931	0
19	20250411	203000	174357925	1931	1931	1931	1931	0
20	20250411	202900	174357925	1931	1931	1931	1931	0
21	20250411	202800	174357925	1931	1931	1931	1931	0
22	20250411	202700	174357925	1931	1931	1931	1931	0
23	20250411	202600	174357925	1931	1931	1931	1931	0
24	20250411	202500	174357925	1931	1931	1931	1931	0
25	20250411	202400	174357925	1931	1931	1931	1931	0
26	20250411	202300	174357925	1931	1931	1931	1931	0
27	20250411	202200	174357925	1931	1931	1931	1931	0
28	20250411	202100	174357925	1931	1931	1931	1931	0
29	20250411	202000	174357925	1931	1931	1931	1931	0
30	20250411	201900	174357925	1931	1931	1931	1931	0
31	20250411	201800	174357925	1931	1931	1931	1931	0
32	20250411	201700	174357925	1931	1931	1931	1931	2339
33	20250411	201600	174357925	1931	1931	1931	1931	0
34	20250411	201500	174357925	1931	1931	1931	1931	0
35	20250411	201400	174357925	1931	1931	1931	1931	0
36	20250411	201300	174357925	1931	1931	1931	1931	0
37	20250411	201200	174357925	1931	1931	1931	1931	0
38	20250411	201100	174357925	1931	1931	1931	1931	0
39	20250411	201000	174357925	1931	1931	1931	1931	0
40	20250411	200900	174357925	1931	1931	1931	1931	0
41	20250411	200800	174357925	1931	1931	1931	1931	0
42	20250411	200700	174357925	1931	1931	1931	1931	0
43	20250411	200600	174357925	1931	1931	1931	1931	0
44	20250411	200500	174357925	1931	1931	1931	1931	0
45	20250411	200400	174357925	1931	1931	1931	1931	0
46	20250411	200300	174357925	1931	1931	1931	1931	0
47	20250411	200200	174357925	1931	1931	1931	1931	0
48	20250411	200100	174357925	1931	1931	1931	1931	0
49	20250411	200000	174357925	1931	1931	1931	1931	0
50	20250411	195900	174357925	1931	1931	1931	1931	0
51	20250411	195800	174357925	1931	1931	1931	1931	0
52	20250411	195700	174357925	1931	1931	1931	1931	0
53	20250411	195600	174357925	1931	1931	1931	1931	0
54	20250411	195500	174357925	1931	1931	1931	1931	0
55	20250411	195400	174357925	1931	1931	1931	1931	0
56	20250411	195300	174357925	1931	1931	1931	1931	0
57	20250411	195200	174357925	1931	1931	1931	1931	0
58	20250411	195100	174357925	1931	1931	1931	1931	0
59	20250411	195000	174357925	1931	1931	1931	1931	0
60	20250411	194900	174357925	1931	1931	1931	1931	0
61	20250411	194800	174357925	1931	1931	1931	1931	0
62	20250411	194700	174357925	1931	1931	1931	1931	2339
63	20250411	194600	174357925	1931	1931	1931	1931	0
64	20250411	194500	174357925	1931	1931	1931	1931	0
65	20250411	194400	174357925	1931	1931	1931	1931	0
66	20250411	194300	174357925	1931	1931	1931	1931	0
67	20250411	194200	174357925	1931	1931	1931	1931	0
68	20250411	194100	174357925	1931	1931	1931	1931	0
69	20250411	194000	174357925	1931	1931	1931	1931	0
70	20250411	193900	174357925	1931	1931	1931	1931	0
71	20250411	193800	174357925	1931	1931	1931	1931	0
72	20250411	193700	174357925	1931	1931	1931	1931	0
73	20250411	193600	174357925	1931	1931	1931	1931	0
74	20250411	193500	174357925	1931	1931	1931	1931	0
75	20250411	193400	174357925	1931	1931	1931	1931	0
76	20250411	193300	174357925	1931	1931	1931	1931	0
77	20250411	193200	174357925	1931	1931	1931	1931	0
78	20250411	193100	174357925	1931	1931	1931	1931	0
79	20250411	193000	174357925	1931	1931	1931	1931	0
80	20250411	192900	174357925	1931	1931	1931	1931	0
81	20250411	192800	174357925	1931	1931	1931	1931	0
82	20250411	192700	174357925	1931	1931	1931	1931	0
83	20250411	192600	174357925	1931	1931	1931	1931	0
84	20250411	192500	174357925	1931	1931	1931	1931	0
85	20250411	192400	174357925	1931	1931	1931	1931	0
86	20250411	192300	174357925	1931	1931	1931	1931	0
87	20250411	192200	174357925	1931	1931	1931	1931	0
88	20250411	192100	174357925	1931	1931	1931	1931	0
89	20250411	192000	174357925	1931	1931	1931	1931	0
90	20250411	191900	174357925	1931	1931	1931	1931	0
91	20250411	191800	174357925	1931	1931	1931	1931	0
92	20250411	191700	174357925	1931	1931	1931	1931	2339
93	20250411	191600	174357925	1931	1931	1931	1931	0
94	20250411	191500	174357925	1931	1931	1931	1931	0
95	20250411	191400	174357925	1931	1931	1931	1931	0
96	20250411	191300	174357925	1931	1931	1931	1931	0
97	20250411	191200	174357925	1931	1931	1931	1931	0
98	20250411	191100	174357925	1931	1931	1931	1931	0
99	20250411	191000	174357925	1931	1931	1931	1931	0
100	20250411	190900	174357925	1931	1931	1931	1931	0
101	20250411	190800	174357925	1931	1931	1931	1931	0
102	20250411	190700	174357925	1931	1931	1931	1931	0
103	20250411	190600	174357925	1931	1931	1931	1931	0
104	20250411	190500	174357925	1931	1931	1931	1931	0
105	20250411	190400	174357925	1931	1931	1931	1931	0
106	20250411	190300	174357925	1931	1931	1931	1931	0
107	20250411	190200	174357925	1931	1931	1931	1931	0
108	20250411	190100	174357925	1931	1931	1931	1931	0
109	20250411	190000	174357925	1931	1931	1931	1931	0
110	20250411	185900	174357925	1931	1931	1931	1931	0
111	20250411	185800	174357925	1931	1931	1931	1931	0
112	20250411	185700	174357925	1931	1931	1931	1931	0
113	20250411	185600	174357925	1931	1931	1931	1931	0
114	20250411	185500	174357925	1931	1931	1931	1931	0
115	20250411	185400	174357925	1931	1931	1931	1931	0
116	20250411	185300	174357925	1931	1931	1931	1931	0
117	20250411	185200	174357925	1931	1931	1931	1931	0
118	20250411	185100	174357925	1931	1931	1931	1931	0
119	20250411	185000	174357925	1931	1931	1931	1931	0
120	20250411	184900	174357925	1931	1931	1931	1931	0
121	20250411	184800	174357925	1931	1931	1931	1931	0
122	20250411	184700	174357925	1931	1931	1931	1931	2339
123	20250411	184600	174357925	1931	1931	1931	1931	0
124	20250411	184500	174357925	1931	1931	1931	1931	0
125	20250411	184400	174357925	1931	1931	1931	1931	0
126	20250411	184300	174357925	1931	1931	1931	1931	0
127	20250411	184200	174357925	1931	1931	1931	1931	0
128	20250411	184100	174357925	1931	1931	1931	1931	0
129	20250411	184000	174357925	1931	1931	1931	1931	0
130	20250411	183900	174357925	1931	1931	1931	1931	0
131	20250411	183800	174357925	1931	1931	1931	1931	0
132	20250411	183700	174357925	1931	1931	1931	1931	0
133	20250411	183600	174357925	1931	1931	1931	1931	0
134	20250411	183500	174357925	1931	1931	1931	1931	0
135	20250411	183400	174357925	1931	1931	1931	1931	0
136	20250411	183300	174357925	1931	1931	1931	1931	0
137	20250411	183200	174357925	1931	1931	1931	1931	0
138	20250411	183100	174357925	1931	1931	1931	1931	0
139	20250411	183000	174357925	1931	1931	1931	1931	0
140	20250411	182900	174357925	1931	1931	1931	1931	0
141	20250411	182800	174357925	1931	1931	1931	1931	0
142	20250411	182700	174357925	1931	1931	1931	1931	0
143	20250411	182600	174357925	1931	1931	1931	1931	0
144	20250411	182500	174357925	1931	1931	1931	1931	0
145	20250411	182400	174357925	1931	1931	1931	1931	0
146	20250411	182300	174357925	1931	1931	1931	1931	0
147	20250411	182200	174357925	1931	1931	1931	1931	0
148	20250411	182100	174357925	1931	1931	1931	1931	0
149	20250411	182000	174357925	1931	1931	1931	1931	0
150	20250411	181900	174357925	1931	1931	1931	1931	0
151	20250411	181800	174357925	1931	1931	1931	1931	0
152	20250411	181700	174357925	1931	1931	1931	1931	2339
153	20250411	181600	174357925	1931	1931	1931	1931	0
154	20250411	181500	174357925	1931	1931	1931	1931	0
155	20250411	181400	174357925	1931	1931	1931	1931	0
156	20250411	181300	174357925	1931	1931	1931	1931	0
157	20250411	181200	174357925	1931	1931	1931	1931	0
158	20250411	181100	174357925	1931	1931	1931	1931	0
159	20250411	181000	174357925	1931	1931	1931	1931	0
160	20250411	180900	174357925	1931	1931	1931	1931	0
161	20250411	180800	174357925	1931	1931	1931	1931	0
162	20250411	180700	174357925	1931	1931	1931	1931	0
163	20250411	180600	174357925	1931	1931	1931	1931	0
164	20250411	180500	174357925	1931	1931	1931	1931	0
165	20250411	180400	174357925	1931	1931	1931	1931	0
166	20250411	180300	174357925	1931	1931	1931	1931	0
167	20250411	180200	174357925	1931	1931	1931	1931	0
168	20250411	180100	174357925	1931	1931	1931	1931	0
169	20250411	180000	174357925	1931	1931	1931	1931	0
170	20250411	175900	174357925	1931	1931	1931	1931	0
171	20250411	175800	174357925	1931	1931	1931	1931	0
172	20250411	175700	174357925	1931	1931	1931	1931	0
173	20250411	175600	174357925	1931	1931	1931	1931	0
174	20250411	175500	174357925	1931	1931	1931	1931	0
175	20250411	175400	174357925	1931	1931	1931	1931	0
176	20250411	175300	174357925	1931	1931	1931	1931	0
177	20250411	175200	174357925	1931	1931	1931	1931	0
178	20250411	175100	174357925	1931	1931	1931	1931	0
179	20250411	175000	174357925	1931	1931	1931	1931	0
180	20250411	174900	174357925	1931	1931	1931	1931	0
181	20250411	174800	174357925	1931	1931	1931	1931	0
182	20250411	174700	174357925	1931	1931	1931	1931	2339
183	20250411	174600	174357925	1931	1931	1931	1931	0
184	20250411	174500	174357925	1931	1931	1931	1931	0
185	20250411	174400	174357925	1931	1931	1931	1931	0
186	20250411	174300	174357925	1931	1931	1931	1931	0
187	20250411	174200	174357925	1931	1931	1931	1931	0
188	20250411	174100	174357925	1931	1931	1931	1931	0
189	20250411	174000	174357925	1931	1931	1931	1931	0
190	20250411	173900	174357925	1931	1931	1931	1931	0
191	20250411	173800	174357925	1931	1931	1931	1931	0
192	20250411	173700	174357925	1931	1931	1931	1931	0
193	20250411	173600	174357925	1931	1931	1931	1931	0
194	20250411	173500	174357925	1931	1931	1931	1931	0
195	20250411	173400	174357925	1931	1931	1931	1931	0
196	20250411	173300	174357925	1931	1931	1931	1931	0
197	20250411	173200	174357925	1931	1931	1931	1931	0
198	20250411	173100	174357925	1931	1931	1931	1931	0
199	20250411	173000	174357925	1931	1931	1931	1931	0
200	20250411	172900	174357925	1931	1931	1931	1931	0
201	20250411	172800	174357925	1931	1931	1931	1931	0
202	20250411	172700	174357925	1931	1931	1931	1931	0
203	20250411	172600	174357925	1931	1931	1931	1931	0
204	20250411	172500	174357925	1931	1931	1931	1931	0
205	20250411	172400	174357925	1931	1931	1931	1931	0
206	20250411	172300	174357925	1931	1931	1931	1931	0
207	20250411	172200	174357925	1931	1931	1931	1931	0
208	20250411	172100	174357925	1931	1931	1931	1931	0
209	20250411	172000	174357925	1931	1931	1931	1931	0
210	20250411	171900	174357925	1931	1931	1931	1931	0
211	20250411	171800	174357925	1931	1931	1931	1931	0
212	20250411	171700	174357925	1931	1931	1931	1931	2339
213	20250411	171600	174357925	1931	1931	1931	1931	0
214	20250411	171500	174357925	1931	1931	1931	1931	0
215	20250411	171400	174357925	1931	1931	1931	1931	0
216	20250411	171300	174357925	1931	1931	1931	1931	0
217	20250411	171200	174357925	1931	1931	1931	1931	0
218	20250411	171100	174357925	1931	1931	1931	1931	0
219	20250411	171000	174357925	1931	1931	1931	1931	0
220	20250411	170900	174357925	1931	1931	1931	1931	0
221	20250411	170800	174357925	1931	1931	1931	1931	0
222	20250411	170700	174357925	1931	1931	1931	1931	0
223	20250411	170600	174357925	1931	1931	1931	1931	0
224	20250411	170500	174357925	1931	1931	1931	1931	0
225	20250411	170400	174357925	1931	1931	1931	1931	0
226	20250411	170300	174357925	1931	1931	1931	1931	0
227	20250411	170200	174357925	1931	1931	1931	1931	0
228	20250411	170100	174357925	1931	1931	1931	1931	0
229	20250411	170000	174357925	1931	1931	1931	1931	0
230	20250411	165900	174357925	1931	1931	1931	1931	0
231	20250411	165800	174357925	1931	1931	1931	1931	0
232	20250411	165700	174357925	1931	1931	1931	1931	0
233	20250411	165600	174357925	1931	1931	1931	1931	0
234	20250411	165500	174357925	1931	1931	1931	1931	0
235	20250411	165400	174357925	1931	1931	1931	1931	0
236	20250411	165300	174357925	1931	1931	1931	1931	0
237	20250411	165200	174357925	1931	1931	1931	1931	0
238	20250411	165100	174357925	1931	1931	1931	1931	0
239	20250411	165000	174357925	1931	1931	1931	1931	0
240	20250411	164900	174357925	1931	1931	1931	1931	0
241	20250411	164800	174357925	1931	1931	1931	1931	0
242	20250411	164700	174357925	1931	1931	1931	1931	2339
243	20250411	164600	174357925	1931	1931	1931	1931	0
244	20250411	164500	174357925	1931	1931	1931	1931	0
245	20250411	164400	174357925	1931	1931	1931	1931	0
246	20250411	164300	174357925	1931	1931	1931	1931	0
247	20250411	164200	174357925	1931	1931	1931	1931	0
248	20250411	164100	174357925	1931	1931	1931	1931	0
249	20250411	164000	174357925	1931	1931	1931	1931	0
250	20250411	163900	174357925	1931	1931	1931	1931	0
251	20250411	163800	174357925	1931	1931	1931	1931	0
252	20250411	163700	174357925	1931	1931	1931	1931	0
253	20250411	163600	174357925	1931	1931	1931	1931	0
254	20250411	163500	174357925	1931	1931	1931	1931	0
255	20250411	163400	174357925	1931	1931	1931	1931	0
256	20250411	163300	174357925	1931	1931	1931	1931	0
257	20250411	163200	174357925	1931	1931	1931	1931	0
258	20250411	163100	174357925	1931	1931	1931	1931	0
259	20250411	163000	174357925	1931	1931	1931	1931	0
260	20250411	162900	174357925	1931	1931	1931	1931	0
261	20250411	162800	174357925	1931	1931	1931	1931	0
262	20250411	162700	174357925	1931	1931	1931	1931	0
263	20250411	162600	174357925	1931	1931	1931	1931	0
264	20250411	162500	174357925	1931	1931	1931	1931	0
265	20250411	162400	174357925	1931	1931	1931	1931	0
266	20250411	162300	174357925	1931	1931	1931	1931	0
267	20250411	162200	174357925	1931	1931	1931	1931	0
268	20250411	162100	174357925	1931	1931	1931	1931	0
269	20250411	162000	174357925	1931	1931	1931	1931	0
270	20250411	161900	174357925	1931	1931	1931	1931	0
271	20250411	161800	174357925	1931	1931	1931	1931	0
272	20250411	161700	174357925	1931	1931	1931	1931	2339
273	20250411	161600	174357925	1931	1931	1931	1931	0
274	20250411	161500	174357925	1931	1931	1931	1931	0
275	20250411	161400	174357925	1931	1931	1931	1931	0
276	20250411	161300	174357925	1931	1931	1931	1931	0
277	20250411	161200	174357925	1931	1931	1931	1931	0
278	20250411	161100	174357925	1931	1931	1931	1931	0
279	20250411	161000	174357925	1931	1931	1931	1931	0
280	20250411	160900	174357925	1931	1931	1931	1931	0
281	20250411	160800	174357925	1931	1931	1931	1931	0
282	20250411	160700	174357925	1931	1931	1931	1931	0
283	20250411	160600	174357925	1931	1931	1931	1931	0
284	20250411	160500	174357925	1931	1931	1931	1931	0
285	20250411	160400	174357925	1931	1931	1931	1931	0
286	20250411	160300	174357925	1931	1931	1931	1931	0
287	20250411	160200	174357925	1931	1931	1931	1931	0
288	20250411	160100	174357925	1931	1931	1931	1931	0
289	20250411	160000	174357925	1931	1931	1931	1931	0
290	20250411	155900	174357925	1931	1931	1931	1931	0
291	20250411	155800	174357925	1931	1931	1931	1931	0
292	20250411	155700	174357925	1931	1931	1931	1931	0
293	20250411	155600	174357925	1931	1931	1931	1931	0
294	20250411	155500	174357925	1931	1931	1931	1931	0
295	20250411	155400	174357925	1931	1931	1931	1931	0
296	20250411	155300	174357925	1931	1931	1931	1931	0
297	20250411	155200	174357925	1931	1931	1931	1931	0
298	20250411	155100	174357925	1931	1931	1931	1931	0
299	20250411	155000	174357925	1931	1931	1931	1931	0
300	20250411	154900	174357925	1931	1931	1931	1931	0
301	20250411	154800	174357925	1931	1931	1931	1931	0
302	20250411	154700	174357925	1931	1931	1931	1931	2339
303	20250411	154600	174357925	1931	1931	1931	1931	0
304	20250411	154500	174357925	1931	1931	1931	1931	0
305	20250411	154400	174357925	1931	1931	1931	1931	0
306	20250411	154300	174357925	1931	1931	1931	1931	0
307	20250411	154200	174357925	1931	1931	1931	1931	0
308	20250411	154100	174357925	1931	1931	1931	1931	0
309	20250411	154000	174357925	1931	1931	1931	1931	0
310	20250411	153900	174357925	1931	1931	1931	1931	0
311	20250411	153800	174357925	1931	1931	1931	1931	0
312	20250411	153700	174357925	1931	1931	1931	1931	0
313	20250411	153600	174357925	1931	1931	1931	1931	0
314	20250411	153500	174357925	1931	1931	1931	1931	0
315	20250411	153400	174357925	1931	1931	1931	1931	0
316	20250411	153300	174357925	1931	1931	1931	1931	0
317	20250411	153200	174357925	1931	1931	1931	1931	0
318	20250411	153100	174357925	1931	1931	1931	1931	0
319	20250411	153000	174357925	1931	1931	1931	1931	2339
320	20250411	152900	169841316	1931	1931	1931	1931	0
321	20250411	152800	169841316	1931	1931	1931	1931	0
322	20250411	152700	169841316	1931	1931	1931	1931	0
323	20250411	152600	169841316	1931	1931	1931	1931	0
324	20250411	152500	169841316	1931	1931	1931	1931	0
325	20250411	152400	169841316	1931	1931	1931	1931	0
326	20250411	152300	169841316	1931	1931	1931	1931	0
327	20250411	152200	169841316	1931	1931	1931	1931	0
328	20250411	152100	169841316	1931	1931	1931	1931	0
329	20250411	152000	169841316	1931	1931	1931	1931	0
330	20250411	151900	169841316	1931	1931	1931	1931	0
331	20250411	151800	169841316	1931	1931	1931	1931	0
332	20250411	151700	169841316	1931	1931	1931	1931	13
333	20250411	151600	169816213	1931	1931	1931	1931	0
334	20250411	151500	169816213	1931	1931	1931	1931	0
335	20250411	151400	169816213	1931	1931	1931	1931	0
336	20250411	151300	169816213	1931	1931	1931	1931	0
337	20250411	151200	169816213	1931	1931	1931	1931	1
338	20250411	151100	169814282	1930	1930	1930	1930	0
339	20250411	151000	169814282	1930	1930	1930	1930	1
340	20250411	150900	169812352	1932	1932	1932	1932	0
341	20250411	150800	169812352	1932	1931	1932	1929	605
342	20250411	150700	168644007	1931	1929	1931	1928	1212
343	20250411	150600	166304834	1928	1926	1928	1926	792
344	20250411	150500	164779266	1925	1925	1925	1925	75
345	20250411	150400	164634891	1925	1925	1925	1925	245
346	20250411	150300	164163266	1924	1924	1924	1924	0
347	20250411	150200	164163266	1924	1924	1924	1923	2015
348	20250411	150100	160286421	1924	1924	1924	1924	0
349	20250411	150000	160286421	1924	1924	1924	1924	3
350	20250411	145900	160280649	1924	1924	1924	1924	1
351	20250411	145800	160278725	1925	1925	1925	1925	555
352	20250411	145700	159210350	1925	1925	1925	1925	15
353	20250411	145600	159181475	1925	1925	1925	1925	1
354	20250411	145500	159179550	1925	1925	1925	1925	1
355	20250411	145400	159177625	1925	1925	1925	1925	2
356	20250411	145300	159173775	1925	1924	1925	1924	2
357	20250411	145200	159169926	1923	1923	1923	1923	0
358	20250411	145100	159169926	1923	1923	1923	1923	0
359	20250411	145000	159169926	1923	1923	1923	1923	1
360	20250411	144900	159168003	1923	1923	1923	1923	0
361	20250411	144800	159168003	1923	1923	1923	1923	1
362	20250411	144700	159166080	1923	1923	1923	1923	1
363	20250411	144600	159164157	1924	1924	1924	1924	0
364	20250411	144500	159164157	1924	1924	1924	1924	895
365	20250411	144400	157442177	1923	1923	1923	1923	0
366	20250411	144300	157442177	1923	1923	1923	1923	1
367	20250411	144200	157440254	1923	1924	1924	1923	4
368	20250411	144100	157432559	1924	1924	1924	1923	1202
369	20250411	144000	155119913	1924	1924	1924	1924	0
370	20250411	143900	155119913	1924	1924	1924	1924	0
371	20250411	143800	155119913	1924	1923	1924	1923	1317
372	20250411	143700	152586015	1923	1923	1923	1923	1
373	20250411	143600	152584092	1923	1923	1923	1923	1
374	20250411	143500	152582169	1922	1923	1923	1922	1174
375	20250411	143400	150325683	1922	1923	1923	1922	1944
376	20250411	143300	146587372	1924	1924	1924	1923	901
377	20250411	143200	144853864	1924	1924	1924	1924	0
378	20250411	143100	144853864	1924	1924	1924	1924	8
379	20250411	143000	144838472	1924	1924	1924	1924	1
380	20250411	142900	144836548	1924	1924	1924	1924	1
381	20250411	142800	144834624	1924	1925	1926	1924	1352
382	20250411	142700	142231568	1924	1924	1924	1924	0
383	20250411	142600	142231568	1924	1924	1924	1924	0
384	20250411	142500	142231568	1924	1924	1924	1924	0
385	20250411	142400	142231568	1924	1924	1924	1924	1099
386	20250411	142300	140117092	1924	1924	1924	1924	1
387	20250411	142200	140115168	1924	1924	1924	1924	1
388	20250411	142100	140113244	1925	1925	1925	1925	0
389	20250411	142000	140113244	1925	1925	1925	1925	1
390	20250411	141900	140111319	1925	1925	1925	1925	448
391	20250411	141800	139248919	1924	1924	1924	1924	0
392	20250411	141700	139248919	1924	1924	1924	1924	3
393	20250411	141600	139243147	1924	1924	1924	1924	1
394	20250411	141500	139241223	1924	1925	1926	1924	1274
395	20250411	141400	136788773	1924	1925	1925	1924	13
396	20250411	141300	136763749	1924	1925	1925	1924	7
397	20250411	141200	136750275	1924	1924	1924	1924	0
398	20250411	141100	136750275	1924	1924	1924	1924	2
399	20250411	141000	136746427	1924	1924	1924	1924	1
400	20250411	140900	136744503	1924	1924	1924	1924	1
401	20250411	140800	136742579	1924	1924	1924	1924	0
402	20250411	140700	136742579	1924	1924	1924	1924	200
403	20250411	140600	136357779	1924	1924	1924	1924	1042
404	20250411	140500	134352971	1923	1923	1923	1923	0
405	20250411	140400	134352971	1923	1923	1923	1923	3
406	20250411	140300	134347202	1923	1925	1925	1923	52
407	20250411	140200	134247104	1925	1924	1925	1924	486
408	20250411	140100	133312039	1924	1924	1924	1924	21
409	20250411	140000	133271635	1924	1924	1924	1924	0
410	20250411	135900	133271635	1924	1928	1928	1924	5020
411	20250411	135800	123609029	1927	1926	1927	1926	230
412	20250411	135700	123165821	1926	1926	1926	1926	2
413	20250411	135600	123161969	1926	1926	1926	1926	0
414	20250411	135500	123161969	1926	1926	1926	1926	0
415	20250411	135400	123161969	1926	1926	1926	1926	0
416	20250411	135300	123161969	1926	1926	1926	1926	0
417	20250411	135200	123161969	1926	1926	1926	1926	0
418	20250411	135100	123161969	1926	1926	1926	1926	4
419	20250411	135000	123154265	1927	1927	1927	1927	0
420	20250411	134900	123154265	1927	1927	1927	1927	0
421	20250411	134800	123154265	1927	1929	1929	1926	1281
422	20250411	134700	120685777	1929	1929	1929	1929	60
423	20250411	134600	120570037	1927	1928	1928	1927	369
424	20250411	134500	119858606	1927	1927	1927	1927	0
425	20250411	134400	119858606	1927	1929	1929	1927	5002
426	20250411	134300	110216176	1930	1930	1930	1930	9
427	20250411	134200	110198806	1930	1930	1930	1930	2
428	20250411	134100	110194946	1930	1930	1930	1930	8
429	20250411	134000	110179506	1929	1929	1929	1929	68
430	20250411	133900	110048334	1929	1929	1929	1929	1
431	20250411	133800	110046405	1929	1929	1929	1929	1
432	20250411	133700	110044476	1929	1929	1929	1929	0
433	20250411	133600	110044476	1929	1929	1929	1929	1
434	20250411	133500	110042547	1929	1929	1929	1929	3
435	20250411	133400	110036760	1929	1929	1929	1929	2
436	20250411	133300	110032902	1929	1929	1929	1929	0
437	20250411	133200	110032902	1929	1929	1930	1929	4
438	20250411	133100	110025185	1929	1929	1929	1929	0
439	20250411	133000	110025185	1929	1929	1929	1929	19
440	20250411	132900	109988534	1929	1929	1929	1929	0
441	20250411	132800	109988534	1929	1929	1929	1929	0
442	20250411	132700	109988534	1929	1929	1929	1929	2
443	20250411	132600	109984676	1929	1929	1929	1929	2
444	20250411	132500	109980818	1929	1929	1929	1929	0
445	20250411	132400	109980818	1929	1929	1930	1929	84
446	20250411	132300	109818781	1929	1929	1929	1929	5
447	20250411	132200	109809136	1929	1930	1930	1929	154
448	20250411	132100	109511922	1930	1930	1930	1930	2
449	20250411	132000	109508062	1931	1931	1931	1931	395
450	20250411	131900	108745317	1930	1930	1930	1930	2
451	20250411	131800	108741457	1931	1931	1931	1931	0
452	20250411	131700	108741457	1931	1931	1931	1931	103
453	20250411	131600	108542564	1931	1931	1931	1931	0
454	20250411	131500	108542564	1931	1931	1931	1931	39
455	20250411	131400	108467255	1931	1931	1931	1931	102
456	20250411	131300	108270293	1931	1931	1931	1931	2
457	20250411	131200	108266431	1932	1932	1932	1932	4
458	20250411	131100	108258703	1931	1931	1931	1931	0
459	20250411	131000	108258703	1931	1931	1931	1931	200
460	20250411	130900	107872503	1931	1931	1931	1931	2
461	20250411	130800	107868641	1931	1932	1932	1931	26
462	20250411	130700	107818410	1931	1931	1931	1931	0
463	20250411	130600	107818410	1931	1932	1932	1931	98
464	20250411	130500	107629075	1932	1932	1932	1932	125
465	20250411	130400	107387575	1931	1931	1931	1931	186
466	20250411	130300	107028409	1931	1931	1931	1931	1
467	20250411	130200	107026478	1933	1932	1933	1932	55
468	20250411	130100	106920164	1932	1933	1933	1932	42
469	20250411	130000	106839007	1934	1934	1934	1934	3
470	20250411	125900	106833205	1933	1933	1933	1933	0
471	20250411	125800	106833205	1933	1933	1933	1933	0
472	20250411	125700	106833205	1933	1933	1933	1933	6
473	20250411	125600	106821607	1935	1935	1935	1935	11
474	20250411	125500	106800322	1934	1937	1937	1933	72
475	20250411	125400	106660949	1930	1931	1933	1930	5104
476	20250411	125300	96799730	1931	1931	1931	1931	10
477	20250411	125200	96780420	1931	1931	1931	1931	30
478	20250411	125100	96722490	1931	1931	1931	1931	0
479	20250411	125000	96722490	1931	1933	1934	1931	458
480	20250411	124900	95837211	1933	1936	1937	1933	5611
481	20250411	124800	84985959	1936	1936	1936	1936	1
482	20250411	124700	84984023	1937	1937	1937	1937	0
483	20250411	124600	84984023	1937	1937	1937	1937	10
484	20250411	124500	84964653	1937	1937	1937	1937	0
485	20250411	124400	84964653	1937	1936	1937	1936	4
486	20250411	124300	84956906	1936	1936	1937	1936	4
487	20250411	124200	84949160	1936	1936	1936	1936	0
488	20250411	124100	84949160	1936	1937	1937	1936	2
489	20250411	124000	84945287	1937	1937	1937	1937	1
490	20250411	123900	84943350	1936	1936	1936	1936	0
491	20250411	123800	84943350	1936	1936	1936	1936	0
492	20250411	123700	84943350	1936	1936	1936	1936	1
493	20250411	123600	84941414	1936	1936	1939	1936	666
494	20250411	123500	83651988	1940	1939	1940	1936	800
495	20250411	123400	82100175	1938	1938	1938	1938	0
496	20250411	123300	82100175	1938	1938	1938	1938	52
497	20250411	123200	81999399	1937	1937	1937	1937	2
498	20250411	123100	81995525	1937	1937	1937	1937	2
499	20250411	123000	81991651	1935	1935	1935	1935	0
500	20250411	122900	81991651	1935	1935	1935	1935	151
501	20250411	122800	81699466	1935	1934	1935	1934	120
502	20250411	122700	81467267	1932	1932	1932	1932	0
503	20250411	122600	81467267	1932	1934	1934	1932	12
504	20250411	122500	81444061	1933	1933	1933	1933	0
505	20250411	122400	81444061	1933	1933	1933	1933	1
506	20250411	122300	81442128	1933	1933	1933	1933	1
507	20250411	122200	81440195	1940	1940	1940	1940	0
508	20250411	122100	81440195	1940	1931	1940	1931	2000
509	20250411	122000	77564313	1930	1928	1930	1928	7
510	20250411	121900	77550805	1929	1929	1929	1929	1
511	20250411	121800	77548876	1929	1929	1929	1929	1
512	20250411	121700	77546947	1929	1929	1929	1929	0
513	20250411	121600	77546947	1929	1929	1929	1929	1
514	20250411	121500	77545018	1928	1928	1928	1928	0
515	20250411	121400	77545018	1928	1928	1928	1928	0
516	20250411	121300	77545018	1928	1928	1928	1928	1
517	20250411	121200	77543090	1932	1929	1932	1929	383
518	20250411	121100	76803139	1932	1930	1932	1929	1912
519	20250411	121000	73110353	1928	1928	1928	1928	1
520	20250411	120900	73108425	1930	1929	1930	1929	331
521	20250411	120800	72469771	1928	1928	1928	1928	2
522	20250411	120700	72465915	1929	1929	1929	1929	20
523	20250411	120600	72427335	1929	1929	1929	1929	1
524	20250411	120500	72425406	1929	1927	1929	1927	38
525	20250411	120400	72352106	1926	1930	1930	1926	2
526	20250411	120300	72348250	1929	1928	1929	1928	2
527	20250411	120200	72344393	1925	1925	1925	1925	1
528	20250411	120100	72342468	1928	1928	1928	1928	0
529	20250411	120000	72342468	1928	1928	1928	1928	0
530	20250411	115900	72342468	1928	1928	1928	1928	0
531	20250411	115800	72342468	1928	1925	1928	1925	136
532	20250411	115700	72080263	1927	1927	1927	1927	1
533	20250411	115600	72078336	1926	1925	1927	1924	19
534	20250411	115500	72041772	1924	1924	1924	1924	1
535	20250411	115400	72039848	1924	1924	1924	1924	0
536	20250411	115300	72039848	1924	1924	1924	1924	0
537	20250411	115200	72039848	1924	1924	1924	1924	0
538	20250411	115100	72039848	1924	1924	1924	1924	1
539	20250411	115000	72037924	1924	1924	1924	1924	0
540	20250411	114900	72037924	1924	1924	1924	1924	1
541	20250411	114800	72036000	1924	1924	1924	1924	2
542	20250411	114700	72032152	1924	1924	1924	1924	0
543	20250411	114600	72032152	1924	1925	1925	1924	29
544	20250411	114500	71976340	1924	1927	1927	1924	51
545	20250411	114400	71878066	1927	1927	1927	1927	2
546	20250411	114300	71874212	1926	1924	1926	1924	12
547	20250411	114200	71851102	1926	1926	1926	1926	1
548	20250411	114100	71849176	1925	1925	1925	1925	0
549	20250411	114000	71849176	1925	1926	1926	1925	5
550	20250411	113900	71839547	1926	1924	1926	1924	95
551	20250411	113800	71656634	1924	1923	1924	1923	6
552	20250411	113700	71645091	1923	1923	1923	1923	0
553	20250411	113600	71645091	1923	1923	1923	1923	1
554	20250411	113500	71643168	1923	1923	1923	1923	0
555	20250411	113400	71643168	1923	1923	1923	1923	1
556	20250411	113300	71641245	1923	1922	1923	1921	616
557	20250411	113200	70457279	1922	1923	1923	1922	3
558	20250411	113100	70451511	1923	1923	1923	1923	0
559	20250411	113000	70451511	1923	1922	1923	1922	110
560	20250411	112900	70239982	1922	1922	1922	1922	0
561	20250411	112800	70239982	1922	1922	1922	1922	115
562	20250411	112700	70018952	1921	1922	1922	1921	5
563	20250411	112600	70009343	1922	1921	1922	1921	8
564	20250411	112500	69993969	1922	1921	1922	1921	3
565	20250411	112400	69988204	1921	1921	1921	1921	0
566	20250411	112300	69988204	1921	1921	1921	1921	1
567	20250411	112200	69986283	1922	1921	1922	1921	3
568	20250411	112100	69980518	1922	1922	1922	1922	0
569	20250411	112000	69980518	1922	1920	1922	1920	3
570	20250411	111900	69974756	1920	1920	1920	1920	0
571	20250411	111800	69974756	1920	1920	1920	1920	1
572	20250411	111700	69972836	1920	1920	1920	1920	0
573	20250411	111600	69972836	1920	1920	1920	1920	1
574	20250411	111500	69970916	1920	1920	1920	1920	0
575	20250411	111400	69970916	1920	1919	1920	1919	9
576	20250411	111300	69953637	1920	1920	1920	1920	33
577	20250411	111200	69890277	1920	1920	1920	1920	1
578	20250411	111100	69888357	1922	1922	1922	1922	0
579	20250411	111000	69888357	1922	1922	1922	1922	0
580	20250411	110900	69888357	1922	1922	1922	1922	59
581	20250411	110800	69774959	1917	1917	1917	1917	0
582	20250411	110700	69774959	1917	1923	1923	1917	2
583	20250411	110600	69771119	1917	1917	1917	1917	1
584	20250411	110500	69769202	1923	1923	1923	1923	19
585	20250411	110400	69732665	1921	1919	1921	1919	8
586	20250411	110300	69717301	1917	1917	1917	1917	0
587	20250411	110200	69717301	1917	1917	1917	1917	0
588	20250411	110100	69717301	1917	1917	1917	1917	1
589	20250411	110000	69715384	1920	1919	1920	1919	2
590	20250411	105900	69711545	1919	1919	1920	1919	1227
591	20250411	105800	67356006	1920	1920	1920	1920	7
592	20250411	105700	67342566	1918	1918	1920	1918	18
593	20250411	105600	67308019	1920	1920	1920	1920	27
594	20250411	105500	67256179	1920	1917	1920	1917	30
595	20250411	105400	67198582	1921	1921	1921	1921	40
596	20250411	105300	67121742	1917	1917	1917	1917	1
597	20250411	105200	67119825	1917	1917	1917	1917	0
598	20250411	105100	67119825	1917	1916	1917	1916	10
599	20250411	105000	67100656	1917	1917	1917	1917	14
600	20250411	104900	67073818	1917	1917	1917	1917	0
601	20250411	104800	67073818	1917	1913	1917	1913	723
602	20250411	104700	65690656	1914	1914	1914	1914	5
603	20250411	104600	65681086	1913	1913	1913	1913	0
604	20250411	104500	65681086	1913	1913	1913	1913	0
605	20250411	104400	65681086	1913	1912	1913	1912	2
606	20250411	104300	65677261	1912	1912	1912	1912	0
607	20250411	104200	65677261	1912	1911	1912	1911	3
608	20250411	104100	65671526	1911	1911	1911	1911	1
609	20250411	104000	65669615	1912	1912	1912	1912	56
610	20250411	103900	65562543	1912	1912	1912	1912	0
611	20250411	103800	65562543	1912	1912	1912	1912	0
612	20250411	103700	65562543	1912	1914	1915	1912	507
613	20250411	103600	64593112	1912	1912	1912	1912	1
614	20250411	103500	64591200	1914	1914	1914	1914	1
615	20250411	103400	64589286	1915	1915	1915	1915	512
616	20250411	103300	63608806	1915	1915	1915	1915	0
617	20250411	103200	63608806	1915	1915	1916	1915	52
618	20250411	103100	63509186	1915	1912	1915	1912	7
619	20250411	103000	63495786	1912	1910	1912	1910	2
620	20250411	102900	63491964	1911	1915	1915	1911	2
621	20250411	102800	63488138	1915	1915	1915	1915	2
622	20250411	102700	63484308	1915	1910	1915	1910	1997
623	20250411	102600	59667836	1910	1911	1911	1910	761
624	20250411	102500	58214270	1911	1911	1911	1911	1
625	20250411	102400	58212359	1911	1911	1911	1911	102
626	20250411	102300	58017437	1911	1911	1911	1911	5
627	20250411	102200	58007882	1911	1912	1912	1911	11
628	20250411	102100	57986858	1912	1912	1912	1912	0
629	20250411	102000	57986858	1912	1912	1912	1912	0
630	20250411	101900	57986858	1912	1912	1912	1912	100
631	20250411	101800	57795658	1911	1911	1911	1911	2
632	20250411	101700	57791836	1911	1911	1911	1911	1
633	20250411	101600	57789925	1912	1911	1912	1911	2
634	20250411	101500	57786102	1912	1912	1912	1912	35
635	20250411	101400	57719182	1912	1912	1912	1912	0
636	20250411	101300	57719182	1912	1912	1912	1912	1
637	20250411	101200	57717270	1911	1912	1912	1911	2
638	20250411	101100	57713447	1911	1911	1912	1911	4
639	20250411	101000	57705801	1911	1912	1912	1911	6
640	20250411	100900	57694330	1912	1912	1912	1912	38
641	20250411	100800	57621674	1912	1912	1912	1912	2
642	20250411	100700	57617850	1911	1911	1911	1911	0
643	20250411	100600	57617850	1911	1911	1911	1911	0
644	20250411	100500	57617850	1911	1911	1912	1911	5
645	20250411	100400	57608293	1911	1912	1912	1911	33
646	20250411	100300	57545198	1912	1911	1912	1911	587
647	20250411	100200	56422938	1911	1911	1911	1911	71
648	20250411	100100	56287257	1911	1910	1911	1910	899
649	20250411	100000	54570146	1911	1911	1911	1911	246
650	20250411	095900	54100040	1911	1911	1911	1911	1
651	20250411	095800	54098129	1911	1911	1911	1911	103
652	20250411	095700	53901296	1912	1912	1912	1912	110
653	20250411	095600	53690976	1912	1912	1912	1912	0
654	20250411	095500	53690976	1912	1912	1912	1912	1
655	20250411	095400	53689064	1912	1912	1912	1912	15
656	20250411	095300	53660384	1911	1911	1911	1911	1
657	20250411	095200	53658473	1911	1911	1911	1911	3
658	20250411	095100	53652740	1911	1911	1911	1911	368
659	20250411	095000	52949492	1912	1911	1913	1911	675
660	20250411	094900	51659516	1910	1910	1910	1910	0
661	20250411	094800	51659516	1910	1910	1910	1910	0
662	20250411	094700	51659516	1910	1910	1910	1910	0
663	20250411	094600	51659516	1910	1910	1912	1910	2920
664	20250411	094500	46078930	1910	1918	1918	1910	1710
665	20250411	094400	42807508	1920	1920	1920	1916	1119
666	20250411	094300	40663385	1918	1920	1920	1918	36
667	20250411	094200	40594287	1921	1915	1921	1915	170
668	20250411	094100	40268493	1918	1915	1918	1913	483
669	20250411	094000	39343164	1914	1913	1914	1913	3
670	20250411	093900	39337424	1913	1913	1913	1912	2161
671	20250411	093800	35203432	1913	1915	1915	1913	100
672	20250411	093700	35012108	1918	1913	1918	1913	91
673	20250411	093600	34837695	1913	1913	1913	1913	0
674	20250411	093500	34837695	1913	1912	1914	1912	144
675	20250411	093400	34562124	1909	1912	1912	1909	1648
676	20250411	093300	31413165	1913	1913	1913	1913	4
677	20250411	093200	31405513	1913	1913	1913	1913	521
678	20250411	093100	30408840	1913	1913	1913	1913	106
679	20250411	093000	30206062	1914	1914	1914	1914	0
680	20250411	092900	30206062	1914	1915	1915	1913	1220
681	20250411	092800	27870621	1915	1915	1915	1915	50
682	20250411	092700	27774871	1915	1917	1917	1915	1529
683	20250411	092600	24845627	1917	1917	1917	1917	0
684	20250411	092500	24845627	1917	1920	1921	1916	2891
685	20250411	092400	19303676	1921	1921	1922	1921	50
686	20250411	092300	19207616	1919	1919	1919	1919	103
687	20250411	092200	19009959	1920	1918	1920	1918	175
688	20250411	092100	18674205	1916	1924	1924	1916	754
689	20250411	092000	17227848	1924	1924	1924	1920	2184
690	20250411	091900	13033753	1921	1923	1923	1921	768
691	20250411	091800	11557658	1923	1924	1924	1923	136
692	20250411	091700	11296099	1926	1926	1926	1926	0
693	20250411	091600	11296099	1926	1926	1926	1926	15
694	20250411	091500	11267209	1928	1928	1928	1924	84
695	20250411	091400	11105364	1929	1930	1930	1929	2
696	20250411	091300	11101505	1930	1930	1930	1930	300
697	20250411	091200	10522505	1932	1932	1932	1932	0
698	20250411	091100	10522505	1932	1932	1932	1932	0
699	20250411	091000	10522505	1932	1932	1932	1932	21
700	20250411	090900	10481933	1932	1927	1932	1922	1045
701	20250411	090800	8472787	1932	1932	1932	1932	1
702	20250411	090700	8470855	1932	1932	1932	1932	51
703	20250411	090600	8372323	1922	1922	1922	1922	0
704	20250411	090500	8372323	1922	1922	1922	1922	0
705	20250411	090400	8372323	1922	1930	1930	1922	200
706	20250411	090300	7987059	1921	1921	1921	1921	0
707	20250411	090200	7987059	1921	1921	1921	1921	0
708	20250411	090100	7987059	1921	1930	1930	1920	3248
709	20250411	090000	1743554	1930	1949	1949	1930	899