KissMeData/298690/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	204700	167424358	1932	1932	1932	1932	976
3	20250414	204600	167424358	1932	1932	1932	1932	0
4	20250414	204500	167424358	1932	1932	1932	1932	0
5	20250414	204400	167424358	1932	1932	1932	1932	0
6	20250414	204300	167424358	1932	1932	1932	1932	0
7	20250414	204200	167424358	1932	1932	1932	1932	0
8	20250414	204100	167424358	1932	1932	1932	1932	0
9	20250414	204000	167424358	1932	1932	1932	1932	0
10	20250414	203900	167424358	1932	1932	1932	1932	0
11	20250414	203800	167424358	1932	1932	1932	1932	0
12	20250414	203700	167424358	1932	1932	1932	1932	0
13	20250414	203600	167424358	1932	1932	1932	1932	0
14	20250414	203500	167424358	1932	1932	1932	1932	0
15	20250414	203400	167424358	1932	1932	1932	1932	0
16	20250414	203300	167424358	1932	1932	1932	1932	0
17	20250414	203200	167424358	1932	1932	1932	1932	0
18	20250414	203100	167424358	1932	1932	1932	1932	0
19	20250414	203000	167424358	1932	1932	1932	1932	0
20	20250414	202900	167424358	1932	1932	1932	1932	0
21	20250414	202800	167424358	1932	1932	1932	1932	0
22	20250414	202700	167424358	1932	1932	1932	1932	0
23	20250414	202600	167424358	1932	1932	1932	1932	0
24	20250414	202500	167424358	1932	1932	1932	1932	0
25	20250414	202400	167424358	1932	1932	1932	1932	0
26	20250414	202300	167424358	1932	1932	1932	1932	0
27	20250414	202200	167424358	1932	1932	1932	1932	0
28	20250414	202100	167424358	1932	1932	1932	1932	0
29	20250414	202000	167424358	1932	1932	1932	1932	0
30	20250414	201900	167424358	1932	1932	1932	1932	0
31	20250414	201800	167424358	1932	1932	1932	1932	0
32	20250414	201700	167424358	1932	1932	1932	1932	976
33	20250414	201600	167424358	1932	1932	1932	1932	0
34	20250414	201500	167424358	1932	1932	1932	1932	0
35	20250414	201400	167424358	1932	1932	1932	1932	0
36	20250414	201300	167424358	1932	1932	1932	1932	0
37	20250414	201200	167424358	1932	1932	1932	1932	0
38	20250414	201100	167424358	1932	1932	1932	1932	0
39	20250414	201000	167424358	1932	1932	1932	1932	0
40	20250414	200900	167424358	1932	1932	1932	1932	0
41	20250414	200800	167424358	1932	1932	1932	1932	0
42	20250414	200700	167424358	1932	1932	1932	1932	0
43	20250414	200600	167424358	1932	1932	1932	1932	0
44	20250414	200500	167424358	1932	1932	1932	1932	0
45	20250414	200400	167424358	1932	1932	1932	1932	0
46	20250414	200300	167424358	1932	1932	1932	1932	0
47	20250414	200200	167424358	1932	1932	1932	1932	0
48	20250414	200100	167424358	1932	1932	1932	1932	0
49	20250414	200000	167424358	1932	1932	1932	1932	0
50	20250414	195900	167424358	1932	1932	1932	1932	0
51	20250414	195800	167424358	1932	1932	1932	1932	0
52	20250414	195700	167424358	1932	1932	1932	1932	0
53	20250414	195600	167424358	1932	1932	1932	1932	0
54	20250414	195500	167424358	1932	1932	1932	1932	0
55	20250414	195400	167424358	1932	1932	1932	1932	0
56	20250414	195300	167424358	1932	1932	1932	1932	0
57	20250414	195200	167424358	1932	1932	1932	1932	0
58	20250414	195100	167424358	1932	1932	1932	1932	0
59	20250414	195000	167424358	1932	1932	1932	1932	0
60	20250414	194900	167424358	1932	1932	1932	1932	0
61	20250414	194800	167424358	1932	1932	1932	1932	0
62	20250414	194700	167424358	1932	1932	1932	1932	976
63	20250414	194600	167424358	1932	1932	1932	1932	0
64	20250414	194500	167424358	1932	1932	1932	1932	0
65	20250414	194400	167424358	1932	1932	1932	1932	0
66	20250414	194300	167424358	1932	1932	1932	1932	0
67	20250414	194200	167424358	1932	1932	1932	1932	0
68	20250414	194100	167424358	1932	1932	1932	1932	0
69	20250414	194000	167424358	1932	1932	1932	1932	0
70	20250414	193900	167424358	1932	1932	1932	1932	0
71	20250414	193800	167424358	1932	1932	1932	1932	0
72	20250414	193700	167424358	1932	1932	1932	1932	0
73	20250414	193600	167424358	1932	1932	1932	1932	0
74	20250414	193500	167424358	1932	1932	1932	1932	0
75	20250414	193400	167424358	1932	1932	1932	1932	0
76	20250414	193300	167424358	1932	1932	1932	1932	0
77	20250414	193200	167424358	1932	1932	1932	1932	0
78	20250414	193100	167424358	1932	1932	1932	1932	0
79	20250414	193000	167424358	1932	1932	1932	1932	0
80	20250414	192900	167424358	1932	1932	1932	1932	0
81	20250414	192800	167424358	1932	1932	1932	1932	0
82	20250414	192700	167424358	1932	1932	1932	1932	0
83	20250414	192600	167424358	1932	1932	1932	1932	0
84	20250414	192500	167424358	1932	1932	1932	1932	0
85	20250414	192400	167424358	1932	1932	1932	1932	0
86	20250414	192300	167424358	1932	1932	1932	1932	0
87	20250414	192200	167424358	1932	1932	1932	1932	0
88	20250414	192100	167424358	1932	1932	1932	1932	0
89	20250414	192000	167424358	1932	1932	1932	1932	0
90	20250414	191900	167424358	1932	1932	1932	1932	0
91	20250414	191800	167424358	1932	1932	1932	1932	0
92	20250414	191700	167424358	1932	1932	1932	1932	976
93	20250414	191600	167424358	1932	1932	1932	1932	0
94	20250414	191500	167424358	1932	1932	1932	1932	0
95	20250414	191400	167424358	1932	1932	1932	1932	0
96	20250414	191300	167424358	1932	1932	1932	1932	0
97	20250414	191200	167424358	1932	1932	1932	1932	0
98	20250414	191100	167424358	1932	1932	1932	1932	0
99	20250414	191000	167424358	1932	1932	1932	1932	0
100	20250414	190900	167424358	1932	1932	1932	1932	0
101	20250414	190800	167424358	1932	1932	1932	1932	0
102	20250414	190700	167424358	1932	1932	1932	1932	0
103	20250414	190600	167424358	1932	1932	1932	1932	0
104	20250414	190500	167424358	1932	1932	1932	1932	0
105	20250414	190400	167424358	1932	1932	1932	1932	0
106	20250414	190300	167424358	1932	1932	1932	1932	0
107	20250414	190200	167424358	1932	1932	1932	1932	0
108	20250414	190100	167424358	1932	1932	1932	1932	0
109	20250414	190000	167424358	1932	1932	1932	1932	0
110	20250414	185900	167424358	1932	1932	1932	1932	0
111	20250414	185800	167424358	1932	1932	1932	1932	0
112	20250414	185700	167424358	1932	1932	1932	1932	0
113	20250414	185600	167424358	1932	1932	1932	1932	0
114	20250414	185500	167424358	1932	1932	1932	1932	0
115	20250414	185400	167424358	1932	1932	1932	1932	0
116	20250414	185300	167424358	1932	1932	1932	1932	0
117	20250414	185200	167424358	1932	1932	1932	1932	0
118	20250414	185100	167424358	1932	1932	1932	1932	0
119	20250414	185000	167424358	1932	1932	1932	1932	0
120	20250414	184900	167424358	1932	1932	1932	1932	0
121	20250414	184800	167424358	1932	1932	1932	1932	0
122	20250414	184700	167424358	1932	1932	1932	1932	976
123	20250414	184600	167424358	1932	1932	1932	1932	0
124	20250414	184500	167424358	1932	1932	1932	1932	0
125	20250414	184400	167424358	1932	1932	1932	1932	0
126	20250414	184300	167424358	1932	1932	1932	1932	0
127	20250414	184200	167424358	1932	1932	1932	1932	0
128	20250414	184100	167424358	1932	1932	1932	1932	0
129	20250414	184000	167424358	1932	1932	1932	1932	0
130	20250414	183900	167424358	1932	1932	1932	1932	0
131	20250414	183800	167424358	1932	1932	1932	1932	0
132	20250414	183700	167424358	1932	1932	1932	1932	0
133	20250414	183600	167424358	1932	1932	1932	1932	0
134	20250414	183500	167424358	1932	1932	1932	1932	0
135	20250414	183400	167424358	1932	1932	1932	1932	0
136	20250414	183300	167424358	1932	1932	1932	1932	0
137	20250414	183200	167424358	1932	1932	1932	1932	0
138	20250414	183100	167424358	1932	1932	1932	1932	0
139	20250414	183000	167424358	1932	1932	1932	1932	0
140	20250414	182900	167424358	1932	1932	1932	1932	0
141	20250414	182800	167424358	1932	1932	1932	1932	0
142	20250414	182700	167424358	1932	1932	1932	1932	0
143	20250414	182600	167424358	1932	1932	1932	1932	0
144	20250414	182500	167424358	1932	1932	1932	1932	0
145	20250414	182400	167424358	1932	1932	1932	1932	0
146	20250414	182300	167424358	1932	1932	1932	1932	0
147	20250414	182200	167424358	1932	1932	1932	1932	0
148	20250414	182100	167424358	1932	1932	1932	1932	0
149	20250414	182000	167424358	1932	1932	1932	1932	0
150	20250414	181900	167424358	1932	1932	1932	1932	0
151	20250414	181800	167424358	1932	1932	1932	1932	0
152	20250414	181700	167424358	1932	1932	1932	1932	976
153	20250414	181600	167424358	1932	1932	1932	1932	0
154	20250414	181500	167424358	1932	1932	1932	1932	0
155	20250414	181400	167424358	1932	1932	1932	1932	0
156	20250414	181300	167424358	1932	1932	1932	1932	0
157	20250414	181200	167424358	1932	1932	1932	1932	0
158	20250414	181100	167424358	1932	1932	1932	1932	0
159	20250414	181000	167424358	1932	1932	1932	1932	0
160	20250414	180900	167424358	1932	1932	1932	1932	0
161	20250414	180800	167424358	1932	1932	1932	1932	0
162	20250414	180700	167424358	1932	1932	1932	1932	0
163	20250414	180600	167424358	1932	1932	1932	1932	0
164	20250414	180500	167424358	1932	1932	1932	1932	0
165	20250414	180400	167424358	1932	1932	1932	1932	0
166	20250414	180300	167424358	1932	1932	1932	1932	0
167	20250414	180200	167424358	1932	1932	1932	1932	0
168	20250414	180100	167424358	1932	1932	1932	1932	0
169	20250414	180000	167424358	1932	1932	1932	1932	0
170	20250414	175900	167424358	1932	1932	1932	1932	0
171	20250414	175800	167424358	1932	1932	1932	1932	0
172	20250414	175700	167424358	1932	1932	1932	1932	0
173	20250414	175600	167424358	1932	1932	1932	1932	0
174	20250414	175500	167424358	1932	1932	1932	1932	0
175	20250414	175400	167424358	1932	1932	1932	1932	0
176	20250414	175300	167424358	1932	1932	1932	1932	0
177	20250414	175200	167424358	1932	1932	1932	1932	0
178	20250414	175100	167424358	1932	1932	1932	1932	0
179	20250414	175000	167424358	1932	1932	1932	1932	0
180	20250414	174900	167424358	1932	1932	1932	1932	0
181	20250414	174800	167424358	1932	1932	1932	1932	0
182	20250414	174700	167424358	1932	1932	1932	1932	976
183	20250414	174600	167424358	1932	1932	1932	1932	0
184	20250414	174500	167424358	1932	1932	1932	1932	0
185	20250414	174400	167424358	1932	1932	1932	1932	0
186	20250414	174300	167424358	1932	1932	1932	1932	0
187	20250414	174200	167424358	1932	1932	1932	1932	0
188	20250414	174100	167424358	1932	1932	1932	1932	0
189	20250414	174000	167424358	1932	1932	1932	1932	0
190	20250414	173900	167424358	1932	1932	1932	1932	0
191	20250414	173800	167424358	1932	1932	1932	1932	0
192	20250414	173700	167424358	1932	1932	1932	1932	0
193	20250414	173600	167424358	1932	1932	1932	1932	0
194	20250414	173500	167424358	1932	1932	1932	1932	0
195	20250414	173400	167424358	1932	1932	1932	1932	0
196	20250414	173300	167424358	1932	1932	1932	1932	0
197	20250414	173200	167424358	1932	1932	1932	1932	0
198	20250414	173100	167424358	1932	1932	1932	1932	0
199	20250414	173000	167424358	1932	1932	1932	1932	0
200	20250414	172900	167424358	1932	1932	1932	1932	0
201	20250414	172800	167424358	1932	1932	1932	1932	0
202	20250414	172700	167424358	1932	1932	1932	1932	0
203	20250414	172600	167424358	1932	1932	1932	1932	0
204	20250414	172500	167424358	1932	1932	1932	1932	0
205	20250414	172400	167424358	1932	1932	1932	1932	0
206	20250414	172300	167424358	1932	1932	1932	1932	0
207	20250414	172200	167424358	1932	1932	1932	1932	0
208	20250414	172100	167424358	1932	1932	1932	1932	0
209	20250414	172000	167424358	1932	1932	1932	1932	0
210	20250414	171900	167424358	1932	1932	1932	1932	0
211	20250414	171800	167424358	1932	1932	1932	1932	0
212	20250414	171700	167424358	1932	1932	1932	1932	976
213	20250414	171600	167424358	1932	1932	1932	1932	0
214	20250414	171500	167424358	1932	1932	1932	1932	0
215	20250414	171400	167424358	1932	1932	1932	1932	0
216	20250414	171300	167424358	1932	1932	1932	1932	0
217	20250414	171200	167424358	1932	1932	1932	1932	0
218	20250414	171100	167424358	1932	1932	1932	1932	0
219	20250414	171000	167424358	1932	1932	1932	1932	0
220	20250414	170900	167424358	1932	1932	1932	1932	0
221	20250414	170800	167424358	1932	1932	1932	1932	0
222	20250414	170700	167424358	1932	1932	1932	1932	0
223	20250414	170600	167424358	1932	1932	1932	1932	0
224	20250414	170500	167424358	1932	1932	1932	1932	0
225	20250414	170400	167424358	1932	1932	1932	1932	0
226	20250414	170300	167424358	1932	1932	1932	1932	0
227	20250414	170200	167424358	1932	1932	1932	1932	0
228	20250414	170100	167424358	1932	1932	1932	1932	0
229	20250414	170000	167424358	1932	1932	1932	1932	0
230	20250414	165900	167424358	1932	1932	1932	1932	0
231	20250414	165800	167424358	1932	1932	1932	1932	0
232	20250414	165700	167424358	1932	1932	1932	1932	0
233	20250414	165600	167424358	1932	1932	1932	1932	0
234	20250414	165500	167424358	1932	1932	1932	1932	0
235	20250414	165400	167424358	1932	1932	1932	1932	0
236	20250414	165300	167424358	1932	1932	1932	1932	0
237	20250414	165200	167424358	1932	1932	1932	1932	0
238	20250414	165100	167424358	1932	1932	1932	1932	0
239	20250414	165000	167424358	1932	1932	1932	1932	0
240	20250414	164900	167424358	1932	1932	1932	1932	0
241	20250414	164800	167424358	1932	1932	1932	1932	0
242	20250414	164700	167424358	1932	1932	1932	1932	976
243	20250414	164600	167424358	1932	1932	1932	1932	0
244	20250414	164500	167424358	1932	1932	1932	1932	0
245	20250414	164400	167424358	1932	1932	1932	1932	0
246	20250414	164300	167424358	1932	1932	1932	1932	0
247	20250414	164200	167424358	1932	1932	1932	1932	0
248	20250414	164100	167424358	1932	1932	1932	1932	0
249	20250414	164000	167424358	1932	1932	1932	1932	0
250	20250414	163900	167424358	1932	1932	1932	1932	0
251	20250414	163800	167424358	1932	1932	1932	1932	0
252	20250414	163700	167424358	1932	1932	1932	1932	0
253	20250414	163600	167424358	1932	1932	1932	1932	0
254	20250414	163500	167424358	1932	1932	1932	1932	0
255	20250414	163400	167424358	1932	1932	1932	1932	0
256	20250414	163300	167424358	1932	1932	1932	1932	0
257	20250414	163200	167424358	1932	1932	1932	1932	0
258	20250414	163100	167424358	1932	1932	1932	1932	0
259	20250414	163000	167424358	1932	1932	1932	1932	0
260	20250414	162900	167424358	1932	1932	1932	1932	0
261	20250414	162800	167424358	1932	1932	1932	1932	0
262	20250414	162700	167424358	1932	1932	1932	1932	0
263	20250414	162600	167424358	1932	1932	1932	1932	0
264	20250414	162500	167424358	1932	1932	1932	1932	0
265	20250414	162400	167424358	1932	1932	1932	1932	0
266	20250414	162300	167424358	1932	1932	1932	1932	0
267	20250414	162200	167424358	1932	1932	1932	1932	0
268	20250414	162100	167424358	1932	1932	1932	1932	0
269	20250414	162000	167424358	1932	1932	1932	1932	0
270	20250414	161900	167424358	1932	1932	1932	1932	0
271	20250414	161800	167424358	1932	1932	1932	1932	0
272	20250414	161700	167424358	1932	1932	1932	1932	976
273	20250414	161600	167424358	1932	1932	1932	1932	0
274	20250414	161500	167424358	1932	1932	1932	1932	0
275	20250414	161400	167424358	1932	1932	1932	1932	0
276	20250414	161300	167424358	1932	1932	1932	1932	0
277	20250414	161200	167424358	1932	1932	1932	1932	0
278	20250414	161100	167424358	1932	1932	1932	1932	0
279	20250414	161000	167424358	1932	1932	1932	1932	0
280	20250414	160900	167424358	1932	1932	1932	1932	0
281	20250414	160800	167424358	1932	1932	1932	1932	0
282	20250414	160700	167424358	1932	1932	1932	1932	0
283	20250414	160600	167424358	1932	1932	1932	1932	0
284	20250414	160500	167424358	1932	1932	1932	1932	0
285	20250414	160400	167424358	1932	1932	1932	1932	0
286	20250414	160300	167424358	1932	1932	1932	1932	0
287	20250414	160200	167424358	1932	1932	1932	1932	0
288	20250414	160100	167424358	1932	1932	1932	1932	0
289	20250414	160000	167424358	1932	1932	1932	1932	0
290	20250414	155900	167424358	1932	1932	1932	1932	0
291	20250414	155800	167424358	1932	1932	1932	1932	0
292	20250414	155700	167424358	1932	1932	1932	1932	0
293	20250414	155600	167424358	1932	1932	1932	1932	0
294	20250414	155500	167424358	1932	1932	1932	1932	0
295	20250414	155400	167424358	1932	1932	1932	1932	0
296	20250414	155300	167424358	1932	1932	1932	1932	0
297	20250414	155200	167424358	1932	1932	1932	1932	0
298	20250414	155100	167424358	1932	1932	1932	1932	0
299	20250414	155000	167424358	1932	1932	1932	1932	0
300	20250414	154900	167424358	1932	1932	1932	1932	0
301	20250414	154800	167424358	1932	1932	1932	1932	0
302	20250414	154700	167424358	1932	1932	1932	1932	976
303	20250414	154600	167424358	1932	1932	1932	1932	0
304	20250414	154500	167424358	1932	1932	1932	1932	0
305	20250414	154400	167424358	1932	1932	1932	1932	0
306	20250414	154300	167424358	1932	1932	1932	1932	0
307	20250414	154200	167424358	1932	1932	1932	1932	0
308	20250414	154100	167424358	1932	1932	1932	1932	0
309	20250414	154000	167424358	1932	1932	1932	1932	0
310	20250414	153900	167424358	1932	1932	1932	1932	0
311	20250414	153800	167424358	1932	1932	1932	1932	0
312	20250414	153700	167424358	1932	1932	1932	1932	0
313	20250414	153600	167424358	1932	1932	1932	1932	0
314	20250414	153500	167424358	1932	1932	1932	1932	0
315	20250414	153400	167424358	1932	1932	1932	1932	0
316	20250414	153300	167424358	1932	1932	1932	1932	0
317	20250414	153200	167424358	1932	1932	1932	1932	0
318	20250414	153100	167424358	1932	1932	1932	1932	0
319	20250414	153000	167424358	1932	1932	1932	1932	976
320	20250414	152900	165538726	1932	1932	1932	1932	0
321	20250414	152800	165538726	1932	1932	1932	1932	0
322	20250414	152700	165538726	1932	1932	1932	1932	0
323	20250414	152600	165538726	1932	1932	1932	1932	0
324	20250414	152500	165538726	1932	1932	1932	1932	0
325	20250414	152400	165538726	1932	1932	1932	1932	0
326	20250414	152300	165538726	1932	1932	1932	1932	0
327	20250414	152200	165538726	1932	1932	1932	1932	0
328	20250414	152100	165538726	1932	1932	1932	1932	0
329	20250414	152000	165538726	1932	1932	1932	1932	0
330	20250414	151900	165538726	1932	1934	1934	1932	2455
331	20250414	151800	160793972	1934	1934	1934	1934	0
332	20250414	151700	160793972	1934	1934	1934	1934	4
333	20250414	151600	160786236	1935	1935	1935	1935	5
334	20250414	151500	160776561	1935	1935	1935	1935	70
335	20250414	151400	160641111	1935	1935	1935	1935	0
336	20250414	151300	160641111	1935	1935	1935	1935	84
337	20250414	151200	160478571	1935	1935	1935	1935	10
338	20250414	151100	160459221	1935	1935	1935	1935	0
339	20250414	151000	160459221	1935	1935	1935	1935	52
340	20250414	150900	160358601	1935	1935	1935	1935	0
341	20250414	150800	160358601	1935	1935	1935	1935	0
342	20250414	150700	160358601	1935	1935	1935	1935	1
343	20250414	150600	160356666	1935	1935	1935	1935	0
344	20250414	150500	160356666	1935	1935	1935	1935	100
345	20250414	150400	160163166	1935	1935	1935	1935	0
346	20250414	150300	160163166	1935	1935	1935	1935	18
347	20250414	150200	160128336	1935	1935	1935	1935	0
348	20250414	150100	160128336	1935	1934	1935	1934	94
349	20250414	150000	159946517	1934	1934	1934	1934	250
350	20250414	145900	159463017	1935	1935	1935	1935	40
351	20250414	145800	159385617	1935	1935	1935	1935	0
352	20250414	145700	159385617	1935	1935	1935	1935	1
353	20250414	145600	159383682	1935	1935	1935	1935	0
354	20250414	145500	159383682	1935	1935	1935	1935	1
355	20250414	145400	159381747	1935	1935	1935	1935	1
356	20250414	145300	159379812	1935	1935	1935	1935	1
357	20250414	145200	159377877	1935	1935	1935	1935	10
358	20250414	145100	159358527	1934	1934	1934	1934	0
359	20250414	145000	159358527	1934	1934	1934	1934	0
360	20250414	144900	159358527	1934	1934	1934	1934	0
361	20250414	144800	159358527	1934	1934	1934	1934	0
362	20250414	144700	159358527	1934	1934	1934	1934	1040
363	20250414	144600	157347167	1934	1934	1934	1934	0
364	20250414	144500	157347167	1934	1934	1934	1934	2000
365	20250414	144400	153479167	1935	1935	1935	1935	50
366	20250414	144300	153382417	1935	1935	1935	1935	2000
367	20250414	144200	149512417	1935	1935	1935	1935	1
368	20250414	144100	149510482	1935	1935	1935	1935	30
369	20250414	144000	149452432	1935	1935	1935	1935	192
370	20250414	143900	149080912	1935	1935	1935	1935	0
371	20250414	143800	149080912	1935	1935	1935	1935	0
372	20250414	143700	149080912	1935	1935	1935	1935	1327
373	20250414	143600	146513167	1936	1936	1936	1936	31
374	20250414	143500	146453151	1935	1936	1936	1935	71
375	20250414	143400	146315745	1936	1936	1936	1936	150
376	20250414	143300	146025345	1936	1936	1936	1936	2
377	20250414	143200	146021473	1936	1936	1936	1936	191
378	20250414	143100	145651697	1936	1936	1936	1936	0
379	20250414	143000	145651697	1936	1936	1936	1936	35
380	20250414	142900	145583937	1936	1936	1936	1936	1
381	20250414	142800	145582001	1935	1935	1935	1935	0
382	20250414	142700	145582001	1935	1935	1935	1935	1
383	20250414	142600	145580066	1936	1936	1936	1936	52
384	20250414	142500	145479394	1936	1936	1936	1936	0
385	20250414	142400	145479394	1936	1936	1936	1936	97
386	20250414	142300	145291602	1935	1935	1935	1935	460
387	20250414	142200	144401502	1935	1935	1935	1935	50
388	20250414	142100	144304752	1936	1936	1936	1936	0
389	20250414	142000	144304752	1936	1936	1936	1936	1
390	20250414	141900	144302816	1936	1936	1936	1936	0
391	20250414	141800	144302816	1936	1936	1936	1936	0
392	20250414	141700	144302816	1936	1936	1936	1936	143
393	20250414	141600	144025968	1937	1937	1937	1937	0
394	20250414	141500	144025968	1937	1937	1937	1937	0
395	20250414	141400	144025968	1937	1937	1937	1937	0
396	20250414	141300	144025968	1937	1937	1937	1937	0
397	20250414	141200	144025968	1937	1937	1937	1937	0
398	20250414	141100	144025968	1937	1937	1937	1937	0
399	20250414	141000	144025968	1937	1937	1937	1937	0
400	20250414	140900	144025968	1937	1937	1937	1937	0
401	20250414	140800	144025968	1937	1937	1937	1937	0
402	20250414	140700	144025968	1937	1937	1937	1937	0
403	20250414	140600	144025968	1937	1937	1937	1937	0
404	20250414	140500	144025968	1937	1937	1937	1937	0
405	20250414	140400	144025968	1937	1937	1937	1937	1
406	20250414	140300	144024031	1937	1937	1937	1937	0
407	20250414	140200	144024031	1937	1937	1937	1937	89
408	20250414	140100	143851638	1937	1937	1937	1937	7
409	20250414	140000	143838079	1937	1937	1937	1937	0
410	20250414	135900	143838079	1937	1937	1937	1937	0
411	20250414	135800	143838079	1937	1937	1937	1937	0
412	20250414	135700	143838079	1937	1937	1937	1937	0
413	20250414	135600	143838079	1937	1937	1937	1937	534
414	20250414	135500	142803721	1938	1938	1938	1938	21
415	20250414	135400	142763023	1938	1938	1938	1938	0
416	20250414	135300	142763023	1938	1938	1938	1938	1633
417	20250414	135200	139598269	1938	1938	1938	1938	0
418	20250414	135100	139598269	1938	1938	1938	1938	38
419	20250414	135000	139524625	1938	1938	1938	1938	0
420	20250414	134900	139524625	1938	1938	1938	1938	0
421	20250414	134800	139524625	1938	1938	1938	1938	25
422	20250414	134700	139476175	1938	1938	1938	1938	0
423	20250414	134600	139476175	1938	1938	1938	1938	0
424	20250414	134500	139476175	1938	1938	1938	1938	0
425	20250414	134400	139476175	1938	1938	1938	1938	15
426	20250414	134300	139447105	1938	1938	1938	1938	1
427	20250414	134200	139445167	1937	1937	1937	1937	0
428	20250414	134100	139445167	1937	1937	1937	1937	0
429	20250414	134000	139445167	1937	1937	1937	1937	0
430	20250414	133900	139445167	1937	1937	1937	1937	0
431	20250414	133800	139445167	1937	1937	1937	1937	38
432	20250414	133700	139371561	1937	1937	1937	1937	11
433	20250414	133600	139350254	1937	1937	1937	1937	0
434	20250414	133500	139350254	1937	1937	1937	1937	29
435	20250414	133400	139294081	1937	1937	1937	1937	1
436	20250414	133300	139292144	1937	1937	1937	1937	55
437	20250414	133200	139185609	1936	1936	1936	1936	0
438	20250414	133100	139185609	1936	1936	1936	1936	0
439	20250414	133000	139185609	1936	1936	1936	1936	0
440	20250414	132900	139185609	1936	1936	1936	1936	4
441	20250414	132800	139177865	1935	1935	1935	1935	0
442	20250414	132700	139177865	1935	1935	1935	1935	0
443	20250414	132600	139177865	1935	1935	1935	1935	0
444	20250414	132500	139177865	1935	1935	1935	1935	269
445	20250414	132400	138657350	1936	1936	1936	1936	0
446	20250414	132300	138657350	1936	1936	1936	1936	0
447	20250414	132200	138657350	1936	1936	1936	1936	0
448	20250414	132100	138657350	1936	1936	1936	1936	0
449	20250414	132000	138657350	1936	1936	1936	1936	0
450	20250414	131900	138657350	1936	1936	1936	1936	0
451	20250414	131800	138657350	1936	1936	1936	1936	167
452	20250414	131700	138334038	1935	1935	1935	1935	0
453	20250414	131600	138334038	1935	1935	1935	1935	0
454	20250414	131500	138334038	1935	1935	1935	1935	0
455	20250414	131400	138334038	1935	1935	1935	1935	602
456	20250414	131300	137169168	1935	1935	1935	1935	101
457	20250414	131200	136973733	1936	1936	1936	1936	0
458	20250414	131100	136973733	1936	1936	1936	1936	0
459	20250414	131000	136973733	1936	1936	1936	1936	0
460	20250414	130900	136973733	1936	1936	1936	1936	0
461	20250414	130800	136973733	1936	1936	1936	1936	5
462	20250414	130700	136964053	1936	1936	1936	1936	0
463	20250414	130600	136964053	1936	1936	1936	1936	200
464	20250414	130500	136576853	1936	1936	1936	1936	62
465	20250414	130400	136456821	1936	1936	1936	1936	0
466	20250414	130300	136456821	1936	1936	1936	1936	10
467	20250414	130200	136437461	1936	1936	1936	1936	10
468	20250414	130100	136418101	1936	1936	1936	1936	0
469	20250414	130000	136418101	1936	1936	1936	1936	25
470	20250414	125900	136369701	1936	1936	1936	1936	0
471	20250414	125800	136369701	1936	1936	1936	1936	0
472	20250414	125700	136369701	1936	1936	1936	1936	0
473	20250414	125600	136369701	1936	1936	1936	1936	0
474	20250414	125500	136369701	1936	1936	1936	1936	1
475	20250414	125400	136367765	1934	1935	1935	1934	327
476	20250414	125300	135735082	1936	1936	1936	1936	0
477	20250414	125200	135735082	1936	1936	1936	1936	251
478	20250414	125100	135249146	1936	1936	1936	1936	0
479	20250414	125000	135249146	1936	1936	1936	1936	19
480	20250414	124900	135212362	1934	1934	1934	1934	0
481	20250414	124800	135212362	1934	1934	1934	1934	0
482	20250414	124700	135212362	1934	1935	1935	1934	400
483	20250414	124600	134438748	1934	1934	1934	1934	0
484	20250414	124500	134438748	1934	1938	1938	1934	19180
485	20250414	124400	97335204	1938	1938	1938	1938	402
486	20250414	124300	96556128	1938	1938	1938	1938	0
487	20250414	124200	96556128	1938	1938	1938	1938	0
488	20250414	124100	96556128	1938	1938	1938	1938	0
489	20250414	124000	96556128	1938	1938	1938	1938	6
490	20250414	123900	96544500	1938	1938	1938	1938	0
491	20250414	123800	96544500	1938	1938	1938	1938	0
492	20250414	123700	96544500	1938	1938	1938	1938	0
493	20250414	123600	96544500	1938	1938	1938	1938	0
494	20250414	123500	96544500	1938	1938	1938	1938	0
495	20250414	123400	96544500	1938	1938	1938	1938	0
496	20250414	123300	96544500	1938	1938	1938	1938	0
497	20250414	123200	96544500	1938	1938	1938	1938	0
498	20250414	123100	96544500	1938	1938	1938	1938	0
499	20250414	123000	96544500	1938	1938	1938	1938	0
500	20250414	122900	96544500	1938	1938	1938	1938	0
501	20250414	122800	96544500	1938	1938	1938	1938	0
502	20250414	122700	96544500	1938	1938	1938	1938	1
503	20250414	122600	96542562	1937	1937	1937	1937	0
504	20250414	122500	96542562	1937	1937	1937	1937	13
505	20250414	122400	96517381	1936	1936	1936	1936	0
506	20250414	122300	96517381	1936	1936	1936	1936	101
507	20250414	122200	96321845	1936	1936	1936	1936	0
508	20250414	122100	96321845	1936	1936	1936	1936	7
509	20250414	122000	96308293	1936	1936	1936	1936	1
510	20250414	121900	96306357	1936	1936	1936	1936	0
511	20250414	121800	96306357	1936	1936	1936	1936	0
512	20250414	121700	96306357	1936	1936	1936	1936	2
513	20250414	121600	96302485	1936	1936	1936	1936	102
514	20250414	121500	96105013	1936	1936	1936	1936	11
515	20250414	121400	96083717	1935	1935	1935	1935	0
516	20250414	121300	96083717	1935	1935	1935	1935	0
517	20250414	121200	96083717	1935	1935	1935	1935	2
518	20250414	121100	96079847	1935	1935	1935	1935	0
519	20250414	121000	96079847	1935	1935	1935	1935	1
520	20250414	120900	96077912	1935	1935	1935	1935	0
521	20250414	120800	96077912	1935	1935	1935	1935	0
522	20250414	120700	96077912	1935	1935	1935	1935	32
523	20250414	120600	96015992	1935	1935	1935	1935	0
524	20250414	120500	96015992	1935	1935	1935	1935	45
525	20250414	120400	95928917	1936	1936	1936	1936	200
526	20250414	120300	95541717	1937	1937	1937	1937	0
527	20250414	120200	95541717	1937	1936	1937	1936	30
528	20250414	120100	95483627	1935	1935	1935	1935	779
529	20250414	120000	93976262	1935	1935	1935	1935	16
530	20250414	115900	93945302	1934	1935	1935	1934	40
531	20250414	115800	93867922	1935	1935	1935	1935	0
532	20250414	115700	93867922	1935	1935	1935	1935	5
533	20250414	115600	93858247	1935	1935	1935	1935	500
534	20250414	115500	92890747	1935	1935	1935	1935	0
535	20250414	115400	92890747	1935	1935	1935	1935	3
536	20250414	115300	92884942	1935	1935	1935	1935	15
537	20250414	115200	92855917	1935	1935	1935	1935	4
538	20250414	115100	92848177	1935	1935	1935	1935	18
539	20250414	115000	92813347	1935	1935	1935	1935	0
540	20250414	114900	92813347	1935	1935	1935	1935	139
541	20250414	114800	92544382	1935	1935	1935	1935	103
542	20250414	114700	92345077	1934	1934	1934	1934	200
543	20250414	114600	91958277	1934	1934	1934	1934	0
544	20250414	114500	91958277	1934	1934	1934	1934	0
545	20250414	114400	91958277	1934	1934	1934	1934	0
546	20250414	114300	91958277	1934	1934	1934	1934	0
547	20250414	114200	91958277	1934	1934	1934	1934	0
548	20250414	114100	91958277	1934	1934	1934	1934	0
549	20250414	114000	91958277	1934	1934	1934	1934	0
550	20250414	113900	91958277	1934	1934	1934	1934	0
551	20250414	113800	91958277	1934	1934	1934	1934	0
552	20250414	113700	91958277	1934	1934	1934	1934	0
553	20250414	113600	91958277	1934	1936	1936	1934	4091
554	20250414	113500	84044101	1938	1936	1938	1936	2
555	20250414	113400	84040227	1934	1938	1938	1934	3000
556	20250414	113300	78231609	1939	1942	1942	1939	3248
557	20250414	113200	71933629	1942	1942	1942	1942	0
558	20250414	113100	71933629	1942	1939	1942	1939	6061
559	20250414	113000	60178686	1939	1939	1939	1939	0
560	20250414	112900	60178686	1939	1939	1939	1939	0
561	20250414	112800	60178686	1939	1939	1939	1939	210
562	20250414	112700	59771496	1939	1939	1939	1939	0
563	20250414	112600	59771496	1939	1939	1939	1939	0
564	20250414	112500	59771496	1939	1939	1939	1939	1
565	20250414	112400	59769557	1938	1935	1938	1934	667
566	20250414	112300	58479388	1935	1935	1935	1935	0
567	20250414	112200	58479388	1935	1936	1936	1935	1080
568	20250414	112100	56389582	1937	1937	1937	1937	607
569	20250414	112000	55213823	1938	1938	1938	1938	0
570	20250414	111900	55213823	1938	1938	1938	1938	10
571	20250414	111800	55194443	1938	1938	1938	1938	20
572	20250414	111700	55155683	1938	1938	1938	1938	0
573	20250414	111600	55155683	1938	1938	1938	1938	2
574	20250414	111500	55151807	1938	1938	1938	1938	0
575	20250414	111400	55151807	1938	1936	1938	1936	662
576	20250414	111300	53869759	1936	1936	1936	1936	0
577	20250414	111200	53869759	1936	1936	1936	1936	1
578	20250414	111100	53867823	1935	1935	1935	1935	302
579	20250414	111000	53283453	1936	1936	1936	1936	0
580	20250414	110900	53283453	1936	1936	1936	1936	0
581	20250414	110800	53283453	1936	1936	1936	1936	0
582	20250414	110700	53283453	1936	1936	1936	1936	0
583	20250414	110600	53283453	1936	1936	1936	1936	4
584	20250414	110500	53275709	1936	1936	1936	1936	16
585	20250414	110400	53244733	1936	1936	1936	1936	0
586	20250414	110300	53244733	1936	1936	1936	1936	0
587	20250414	110200	53244733	1936	1936	1936	1936	0
588	20250414	110100	53244733	1936	1936	1936	1936	0
589	20250414	110000	53244733	1936	1936	1936	1936	8
590	20250414	105900	53229245	1936	1936	1936	1936	0
591	20250414	105800	53229245	1936	1936	1936	1936	1969
592	20250414	105700	49417261	1936	1936	1936	1936	9
593	20250414	105600	49399837	1936	1936	1936	1936	0
594	20250414	105500	49399837	1936	1936	1936	1936	0
595	20250414	105400	49399837	1936	1936	1936	1936	0
596	20250414	105300	49399837	1936	1936	1936	1936	23
597	20250414	105200	49355309	1937	1937	1937	1937	0
598	20250414	105100	49355309	1937	1937	1937	1937	12
599	20250414	105000	49332065	1937	1937	1937	1937	0
600	20250414	104900	49332065	1937	1937	1937	1937	0
601	20250414	104800	49332065	1937	1937	1937	1937	35
602	20250414	104700	49264270	1937	1937	1937	1937	1
603	20250414	104600	49262333	1936	1936	1936	1936	1
604	20250414	104500	49260397	1937	1937	1937	1937	0
605	20250414	104400	49260397	1937	1937	1937	1937	0
606	20250414	104300	49260397	1937	1937	1937	1937	0
607	20250414	104200	49260397	1937	1937	1937	1937	0
608	20250414	104100	49260397	1937	1937	1937	1937	1
609	20250414	104000	49258460	1937	1937	1937	1937	0
610	20250414	103900	49258460	1937	1937	1937	1937	16
611	20250414	103800	49227468	1937	1937	1937	1937	68
612	20250414	103700	49095752	1937	1937	1937	1937	0
613	20250414	103600	49095752	1937	1936	1937	1936	11
614	20250414	103500	49074455	1937	1937	1937	1937	10
615	20250414	103400	49055085	1937	1937	1937	1937	0
616	20250414	103300	49055085	1937	1937	1937	1937	0
617	20250414	103200	49055085	1937	1937	1937	1936	57
618	20250414	103100	48944682	1937	1937	1937	1937	0
619	20250414	103000	48944682	1937	1935	1937	1935	376
620	20250414	102900	48217000	1935	1934	1935	1934	1279
621	20250414	102800	45742259	1933	1933	1933	1933	200
622	20250414	102700	45355659	1934	1934	1934	1934	638
623	20250414	102600	44121767	1934	1934	1934	1934	19
624	20250414	102500	44085021	1934	1934	1934	1934	0
625	20250414	102400	44085021	1934	1934	1934	1934	6
626	20250414	102300	44073417	1935	1935	1935	1935	0
627	20250414	102200	44073417	1935	1935	1935	1935	0
628	20250414	102100	44073417	1935	1935	1935	1935	0
629	20250414	102000	44073417	1935	1935	1935	1935	0
630	20250414	101900	44073417	1935	1935	1935	1935	8
631	20250414	101800	44057937	1935	1935	1935	1935	0
632	20250414	101700	44057937	1935	1935	1935	1935	1
633	20250414	101600	44056002	1935	1935	1935	1935	82
634	20250414	101500	43897332	1935	1935	1935	1935	521
635	20250414	101400	42889197	1935	1935	1935	1935	7
636	20250414	101300	42875652	1935	1935	1935	1935	2
637	20250414	101200	42871782	1935	1933	1935	1933	1225
638	20250414	101100	40503830	1933	1933	1933	1933	1
639	20250414	101000	40501897	1933	1933	1933	1933	1
640	20250414	100900	40499964	1932	1932	1932	1932	9
641	20250414	100800	40482576	1933	1933	1933	1933	1
642	20250414	100700	40480643	1933	1933	1933	1933	1
643	20250414	100600	40478710	1932	1932	1932	1932	0
644	20250414	100500	40478710	1932	1933	1933	1932	389
645	20250414	100400	39727160	1932	1932	1932	1932	123
646	20250414	100300	39489524	1931	1931	1931	1931	1
647	20250414	100200	39487593	1931	1931	1931	1931	1
648	20250414	100100	39485662	1931	1930	1931	1930	10
649	20250414	100000	39466361	1930	1930	1930	1930	32
650	20250414	095900	39404601	1930	1930	1930	1930	3
651	20250414	095800	39398811	1930	1931	1931	1930	350
652	20250414	095700	38723042	1931	1932	1932	1931	323
653	20250414	095600	38099073	1933	1932	1933	1932	68
654	20250414	095500	37967688	1932	1932	1932	1932	100
655	20250414	095400	37774488	1932	1932	1932	1932	0
656	20250414	095300	37774488	1932	1932	1932	1932	0
657	20250414	095200	37774488	1932	1934	1934	1932	686
658	20250414	095100	36448948	1933	1933	1933	1933	0
659	20250414	095000	36448948	1933	1933	1933	1933	0
660	20250414	094900	36448948	1933	1935	1935	1933	1795
661	20250414	094800	32979061	1937	1937	1937	1937	4
662	20250414	094700	32971313	1937	1937	1937	1937	0
663	20250414	094600	32971313	1937	1937	1937	1937	10
664	20250414	094500	32951943	1936	1936	1936	1936	587
665	20250414	094400	31815511	1936	1936	1936	1936	105
666	20250414	094300	31612231	1937	1937	1937	1937	41
667	20250414	094200	31532814	1936	1937	1937	1936	102
668	20250414	094100	31335341	1937	1937	1937	1937	6
669	20250414	094000	31323719	1937	1937	1937	1937	22
670	20250414	093900	31281105	1937	1937	1937	1937	1034
671	20250414	093800	29278247	1937	1937	1937	1937	4
672	20250414	093700	29270499	1937	1937	1937	1937	5
673	20250414	093600	29260814	1937	1937	1937	1937	3
674	20250414	093500	29255003	1937	1935	1937	1935	600
675	20250414	093400	28093971	1938	1938	1938	1938	5
676	20250414	093300	28084281	1938	1938	1938	1938	5
677	20250414	093200	28074591	1938	1938	1938	1938	3
678	20250414	093100	28068777	1938	1938	1938	1938	251
679	20250414	093000	27582339	1936	1938	1938	1936	2002
680	20250414	092900	23704464	1945	1945	1945	1945	0
681	20250414	092800	23704464	1945	1938	1945	1938	2068
682	20250414	092700	19693034	1937	1937	1937	1937	0
683	20250414	092600	19693034	1937	1930	1937	1930	148
684	20250414	092500	19406493	1937	1937	1937	1937	0
685	20250414	092400	19406493	1937	1937	1937	1937	2
686	20250414	092300	19402619	1926	1926	1926	1926	0
687	20250414	092200	19402619	1926	1927	1927	1926	500
688	20250414	092100	18439458	1926	1926	1926	1926	1
689	20250414	092000	18437532	1926	1926	1926	1926	0
690	20250414	091900	18437532	1926	1926	1926	1926	0
691	20250414	091800	18437532	1926	1926	1926	1926	50
692	20250414	091700	18341232	1924	1924	1924	1924	0
693	20250414	091600	18341232	1924	1931	1931	1924	670
694	20250414	091500	17050408	1939	1939	1939	1939	23
695	20250414	091400	17005811	1939	1936	1939	1936	200
696	20250414	091300	16618091	1940	1935	1940	1935	516
697	20250414	091200	15617635	1935	1930	1935	1929	2043
698	20250414	091100	11676439	1929	1929	1929	1929	0
699	20250414	091000	11676439	1929	1929	1929	1929	0
700	20250414	090900	11676439	1929	1929	1929	1929	39
701	20250414	090800	11601208	1921	1921	1921	1921	0
702	20250414	090700	11601208	1921	1925	1925	1921	2001
703	20250414	090600	7753946	1922	1922	1922	1922	0
704	20250414	090500	7753946	1922	1923	1923	1922	2223
705	20250414	090400	3479118	1923	1923	1923	1923	0
706	20250414	090300	3479118	1923	1923	1923	1923	0
707	20250414	090200	3479118	1923	1933	1933	1923	1192
708	20250414	090100	1176937	1933	1933	1933	1933	344
709	20250414	090000	511985	1934	1932	1935	1932	265