KissMeData/298690/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	204800	107670716	1946	1946	1946	1946	640
3	20250416	204700	107670716	1946	1946	1946	1946	0
4	20250416	204600	107670716	1946	1946	1946	1946	0
5	20250416	204500	107670716	1946	1946	1946	1946	0
6	20250416	204400	107670716	1946	1946	1946	1946	0
7	20250416	204300	107670716	1946	1946	1946	1946	0
8	20250416	204200	107670716	1946	1946	1946	1946	0
9	20250416	204100	107670716	1946	1946	1946	1946	0
10	20250416	204000	107670716	1946	1946	1946	1946	0
11	20250416	203900	107670716	1946	1946	1946	1946	0
12	20250416	203800	107670716	1946	1946	1946	1946	0
13	20250416	203700	107670716	1946	1946	1946	1946	0
14	20250416	203600	107670716	1946	1946	1946	1946	0
15	20250416	203500	107670716	1946	1946	1946	1946	0
16	20250416	203400	107670716	1946	1946	1946	1946	0
17	20250416	203300	107670716	1946	1946	1946	1946	0
18	20250416	203200	107670716	1946	1946	1946	1946	0
19	20250416	203100	107670716	1946	1946	1946	1946	0
20	20250416	203000	107670716	1946	1946	1946	1946	0
21	20250416	202900	107670716	1946	1946	1946	1946	0
22	20250416	202800	107670716	1946	1946	1946	1946	0
23	20250416	202700	107670716	1946	1946	1946	1946	0
24	20250416	202600	107670716	1946	1946	1946	1946	0
25	20250416	202500	107670716	1946	1946	1946	1946	0
26	20250416	202400	107670716	1946	1946	1946	1946	0
27	20250416	202300	107670716	1946	1946	1946	1946	0
28	20250416	202200	107670716	1946	1946	1946	1946	0
29	20250416	202100	107670716	1946	1946	1946	1946	0
30	20250416	202000	107670716	1946	1946	1946	1946	0
31	20250416	201900	107670716	1946	1946	1946	1946	0
32	20250416	201800	107670716	1946	1946	1946	1946	640
33	20250416	201700	107670716	1946	1946	1946	1946	0
34	20250416	201600	107670716	1946	1946	1946	1946	0
35	20250416	201500	107670716	1946	1946	1946	1946	0
36	20250416	201400	107670716	1946	1946	1946	1946	0
37	20250416	201300	107670716	1946	1946	1946	1946	0
38	20250416	201200	107670716	1946	1946	1946	1946	0
39	20250416	201100	107670716	1946	1946	1946	1946	0
40	20250416	201000	107670716	1946	1946	1946	1946	0
41	20250416	200900	107670716	1946	1946	1946	1946	0
42	20250416	200800	107670716	1946	1946	1946	1946	0
43	20250416	200700	107670716	1946	1946	1946	1946	0
44	20250416	200600	107670716	1946	1946	1946	1946	0
45	20250416	200500	107670716	1946	1946	1946	1946	0
46	20250416	200400	107670716	1946	1946	1946	1946	0
47	20250416	200300	107670716	1946	1946	1946	1946	0
48	20250416	200200	107670716	1946	1946	1946	1946	0
49	20250416	200100	107670716	1946	1946	1946	1946	0
50	20250416	200000	107670716	1946	1946	1946	1946	0
51	20250416	195900	107670716	1946	1946	1946	1946	0
52	20250416	195800	107670716	1946	1946	1946	1946	0
53	20250416	195700	107670716	1946	1946	1946	1946	0
54	20250416	195600	107670716	1946	1946	1946	1946	0
55	20250416	195500	107670716	1946	1946	1946	1946	0
56	20250416	195400	107670716	1946	1946	1946	1946	0
57	20250416	195300	107670716	1946	1946	1946	1946	0
58	20250416	195200	107670716	1946	1946	1946	1946	0
59	20250416	195100	107670716	1946	1946	1946	1946	0
60	20250416	195000	107670716	1946	1946	1946	1946	0
61	20250416	194900	107670716	1946	1946	1946	1946	0
62	20250416	194800	107670716	1946	1946	1946	1946	640
63	20250416	194700	107670716	1946	1946	1946	1946	0
64	20250416	194600	107670716	1946	1946	1946	1946	0
65	20250416	194500	107670716	1946	1946	1946	1946	0
66	20250416	194400	107670716	1946	1946	1946	1946	0
67	20250416	194300	107670716	1946	1946	1946	1946	0
68	20250416	194200	107670716	1946	1946	1946	1946	0
69	20250416	194100	107670716	1946	1946	1946	1946	0
70	20250416	194000	107670716	1946	1946	1946	1946	0
71	20250416	193900	107670716	1946	1946	1946	1946	0
72	20250416	193800	107670716	1946	1946	1946	1946	0
73	20250416	193700	107670716	1946	1946	1946	1946	0
74	20250416	193600	107670716	1946	1946	1946	1946	0
75	20250416	193500	107670716	1946	1946	1946	1946	0
76	20250416	193400	107670716	1946	1946	1946	1946	0
77	20250416	193300	107670716	1946	1946	1946	1946	0
78	20250416	193200	107670716	1946	1946	1946	1946	0
79	20250416	193100	107670716	1946	1946	1946	1946	0
80	20250416	193000	107670716	1946	1946	1946	1946	0
81	20250416	192900	107670716	1946	1946	1946	1946	0
82	20250416	192800	107670716	1946	1946	1946	1946	0
83	20250416	192700	107670716	1946	1946	1946	1946	0
84	20250416	192600	107670716	1946	1946	1946	1946	0
85	20250416	192500	107670716	1946	1946	1946	1946	0
86	20250416	192400	107670716	1946	1946	1946	1946	0
87	20250416	192300	107670716	1946	1946	1946	1946	0
88	20250416	192200	107670716	1946	1946	1946	1946	0
89	20250416	192100	107670716	1946	1946	1946	1946	0
90	20250416	192000	107670716	1946	1946	1946	1946	0
91	20250416	191900	107670716	1946	1946	1946	1946	0
92	20250416	191800	107670716	1946	1946	1946	1946	640
93	20250416	191700	107670716	1946	1946	1946	1946	0
94	20250416	191600	107670716	1946	1946	1946	1946	0
95	20250416	191500	107670716	1946	1946	1946	1946	0
96	20250416	191400	107670716	1946	1946	1946	1946	0
97	20250416	191300	107670716	1946	1946	1946	1946	0
98	20250416	191200	107670716	1946	1946	1946	1946	0
99	20250416	191100	107670716	1946	1946	1946	1946	0
100	20250416	191000	107670716	1946	1946	1946	1946	0
101	20250416	190900	107670716	1946	1946	1946	1946	0
102	20250416	190800	107670716	1946	1946	1946	1946	0
103	20250416	190700	107670716	1946	1946	1946	1946	0
104	20250416	190600	107670716	1946	1946	1946	1946	0
105	20250416	190500	107670716	1946	1946	1946	1946	0
106	20250416	190400	107670716	1946	1946	1946	1946	0
107	20250416	190300	107670716	1946	1946	1946	1946	0
108	20250416	190200	107670716	1946	1946	1946	1946	0
109	20250416	190100	107670716	1946	1946	1946	1946	0
110	20250416	190000	107670716	1946	1946	1946	1946	0
111	20250416	185900	107670716	1946	1946	1946	1946	0
112	20250416	185800	107670716	1946	1946	1946	1946	0
113	20250416	185700	107670716	1946	1946	1946	1946	0
114	20250416	185600	107670716	1946	1946	1946	1946	0
115	20250416	185500	107670716	1946	1946	1946	1946	0
116	20250416	185400	107670716	1946	1946	1946	1946	0
117	20250416	185300	107670716	1946	1946	1946	1946	0
118	20250416	185200	107670716	1946	1946	1946	1946	0
119	20250416	185100	107670716	1946	1946	1946	1946	0
120	20250416	185000	107670716	1946	1946	1946	1946	0
121	20250416	184900	107670716	1946	1946	1946	1946	0
122	20250416	184800	107670716	1946	1946	1946	1946	640
123	20250416	184700	107670716	1946	1946	1946	1946	0
124	20250416	184600	107670716	1946	1946	1946	1946	0
125	20250416	184500	107670716	1946	1946	1946	1946	0
126	20250416	184400	107670716	1946	1946	1946	1946	0
127	20250416	184300	107670716	1946	1946	1946	1946	0
128	20250416	184200	107670716	1946	1946	1946	1946	0
129	20250416	184100	107670716	1946	1946	1946	1946	0
130	20250416	184000	107670716	1946	1946	1946	1946	0
131	20250416	183900	107670716	1946	1946	1946	1946	0
132	20250416	183800	107670716	1946	1946	1946	1946	0
133	20250416	183700	107670716	1946	1946	1946	1946	0
134	20250416	183600	107670716	1946	1946	1946	1946	0
135	20250416	183500	107670716	1946	1946	1946	1946	0
136	20250416	183400	107670716	1946	1946	1946	1946	0
137	20250416	183300	107670716	1946	1946	1946	1946	0
138	20250416	183200	107670716	1946	1946	1946	1946	0
139	20250416	183100	107670716	1946	1946	1946	1946	0
140	20250416	183000	107670716	1946	1946	1946	1946	0
141	20250416	182900	107670716	1946	1946	1946	1946	0
142	20250416	182800	107670716	1946	1946	1946	1946	0
143	20250416	182700	107670716	1946	1946	1946	1946	0
144	20250416	182600	107670716	1946	1946	1946	1946	0
145	20250416	182500	107670716	1946	1946	1946	1946	0
146	20250416	182400	107670716	1946	1946	1946	1946	0
147	20250416	182300	107670716	1946	1946	1946	1946	0
148	20250416	182200	107670716	1946	1946	1946	1946	0
149	20250416	182100	107670716	1946	1946	1946	1946	0
150	20250416	182000	107670716	1946	1946	1946	1946	0
151	20250416	181900	107670716	1946	1946	1946	1946	0
152	20250416	181800	107670716	1946	1946	1946	1946	640
153	20250416	181700	107670716	1946	1946	1946	1946	0
154	20250416	181600	107670716	1946	1946	1946	1946	0
155	20250416	181500	107670716	1946	1946	1946	1946	0
156	20250416	181400	107670716	1946	1946	1946	1946	0
157	20250416	181300	107670716	1946	1946	1946	1946	0
158	20250416	181200	107670716	1946	1946	1946	1946	0
159	20250416	181100	107670716	1946	1946	1946	1946	0
160	20250416	181000	107670716	1946	1946	1946	1946	0
161	20250416	180900	107670716	1946	1946	1946	1946	0
162	20250416	180800	107670716	1946	1946	1946	1946	0
163	20250416	180700	107670716	1946	1946	1946	1946	0
164	20250416	180600	107670716	1946	1946	1946	1946	0
165	20250416	180500	107670716	1946	1946	1946	1946	0
166	20250416	180400	107670716	1946	1946	1946	1946	0
167	20250416	180300	107670716	1946	1946	1946	1946	0
168	20250416	180200	107670716	1946	1946	1946	1946	0
169	20250416	180100	107670716	1946	1946	1946	1946	0
170	20250416	180000	107670716	1946	1946	1946	1946	0
171	20250416	175900	107670716	1946	1946	1946	1946	0
172	20250416	175800	107670716	1946	1946	1946	1946	0
173	20250416	175700	107670716	1946	1946	1946	1946	0
174	20250416	175600	107670716	1946	1946	1946	1946	0
175	20250416	175500	107670716	1946	1946	1946	1946	0
176	20250416	175400	107670716	1946	1946	1946	1946	0
177	20250416	175300	107670716	1946	1946	1946	1946	0
178	20250416	175200	107670716	1946	1946	1946	1946	0
179	20250416	175100	107670716	1946	1946	1946	1946	0
180	20250416	175000	107670716	1946	1946	1946	1946	0
181	20250416	174900	107670716	1946	1946	1946	1946	0
182	20250416	174800	107670716	1946	1946	1946	1946	640
183	20250416	174700	107670716	1946	1946	1946	1946	0
184	20250416	174600	107670716	1946	1946	1946	1946	0
185	20250416	174500	107670716	1946	1946	1946	1946	0
186	20250416	174400	107670716	1946	1946	1946	1946	0
187	20250416	174300	107670716	1946	1946	1946	1946	0
188	20250416	174200	107670716	1946	1946	1946	1946	0
189	20250416	174100	107670716	1946	1946	1946	1946	0
190	20250416	174000	107670716	1946	1946	1946	1946	0
191	20250416	173900	107670716	1946	1946	1946	1946	0
192	20250416	173800	107670716	1946	1946	1946	1946	0
193	20250416	173700	107670716	1946	1946	1946	1946	0
194	20250416	173600	107670716	1946	1946	1946	1946	0
195	20250416	173500	107670716	1946	1946	1946	1946	0
196	20250416	173400	107670716	1946	1946	1946	1946	0
197	20250416	173300	107670716	1946	1946	1946	1946	0
198	20250416	173200	107670716	1946	1946	1946	1946	0
199	20250416	173100	107670716	1946	1946	1946	1946	0
200	20250416	173000	107670716	1946	1946	1946	1946	0
201	20250416	172900	107670716	1946	1946	1946	1946	0
202	20250416	172800	107670716	1946	1946	1946	1946	0
203	20250416	172700	107670716	1946	1946	1946	1946	0
204	20250416	172600	107670716	1946	1946	1946	1946	0
205	20250416	172500	107670716	1946	1946	1946	1946	0
206	20250416	172400	107670716	1946	1946	1946	1946	0
207	20250416	172300	107670716	1946	1946	1946	1946	0
208	20250416	172200	107670716	1946	1946	1946	1946	0
209	20250416	172100	107670716	1946	1946	1946	1946	0
210	20250416	172000	107670716	1946	1946	1946	1946	0
211	20250416	171900	107670716	1946	1946	1946	1946	0
212	20250416	171800	107670716	1946	1946	1946	1946	640
213	20250416	171700	107670716	1946	1946	1946	1946	0
214	20250416	171600	107670716	1946	1946	1946	1946	0
215	20250416	171500	107670716	1946	1946	1946	1946	0
216	20250416	171400	107670716	1946	1946	1946	1946	0
217	20250416	171300	107670716	1946	1946	1946	1946	0
218	20250416	171200	107670716	1946	1946	1946	1946	0
219	20250416	171100	107670716	1946	1946	1946	1946	0
220	20250416	171000	107670716	1946	1946	1946	1946	0
221	20250416	170900	107670716	1946	1946	1946	1946	0
222	20250416	170800	107670716	1946	1946	1946	1946	0
223	20250416	170700	107670716	1946	1946	1946	1946	0
224	20250416	170600	107670716	1946	1946	1946	1946	0
225	20250416	170500	107670716	1946	1946	1946	1946	0
226	20250416	170400	107670716	1946	1946	1946	1946	0
227	20250416	170300	107670716	1946	1946	1946	1946	0
228	20250416	170200	107670716	1946	1946	1946	1946	0
229	20250416	170100	107670716	1946	1946	1946	1946	0
230	20250416	170000	107670716	1946	1946	1946	1946	0
231	20250416	165900	107670716	1946	1946	1946	1946	0
232	20250416	165800	107670716	1946	1946	1946	1946	0
233	20250416	165700	107670716	1946	1946	1946	1946	0
234	20250416	165600	107670716	1946	1946	1946	1946	0
235	20250416	165500	107670716	1946	1946	1946	1946	0
236	20250416	165400	107670716	1946	1946	1946	1946	0
237	20250416	165300	107670716	1946	1946	1946	1946	0
238	20250416	165200	107670716	1946	1946	1946	1946	0
239	20250416	165100	107670716	1946	1946	1946	1946	0
240	20250416	165000	107670716	1946	1946	1946	1946	0
241	20250416	164900	107670716	1946	1946	1946	1946	0
242	20250416	164800	107670716	1946	1946	1946	1946	640
243	20250416	164700	107670716	1946	1946	1946	1946	0
244	20250416	164600	107670716	1946	1946	1946	1946	0
245	20250416	164500	107670716	1946	1946	1946	1946	0
246	20250416	164400	107670716	1946	1946	1946	1946	0
247	20250416	164300	107670716	1946	1946	1946	1946	0
248	20250416	164200	107670716	1946	1946	1946	1946	0
249	20250416	164100	107670716	1946	1946	1946	1946	0
250	20250416	164000	107670716	1946	1946	1946	1946	0
251	20250416	163900	107670716	1946	1946	1946	1946	0
252	20250416	163800	107670716	1946	1946	1946	1946	0
253	20250416	163700	107670716	1946	1946	1946	1946	0
254	20250416	163600	107670716	1946	1946	1946	1946	0
255	20250416	163500	107670716	1946	1946	1946	1946	0
256	20250416	163400	107670716	1946	1946	1946	1946	0
257	20250416	163300	107670716	1946	1946	1946	1946	0
258	20250416	163200	107670716	1946	1946	1946	1946	0
259	20250416	163100	107670716	1946	1946	1946	1946	0
260	20250416	163000	107670716	1946	1946	1946	1946	0
261	20250416	162900	107670716	1946	1946	1946	1946	0
262	20250416	162800	107670716	1946	1946	1946	1946	0
263	20250416	162700	107670716	1946	1946	1946	1946	0
264	20250416	162600	107670716	1946	1946	1946	1946	0
265	20250416	162500	107670716	1946	1946	1946	1946	0
266	20250416	162400	107670716	1946	1946	1946	1946	0
267	20250416	162300	107670716	1946	1946	1946	1946	0
268	20250416	162200	107670716	1946	1946	1946	1946	0
269	20250416	162100	107670716	1946	1946	1946	1946	0
270	20250416	162000	107670716	1946	1946	1946	1946	0
271	20250416	161900	107670716	1946	1946	1946	1946	0
272	20250416	161800	107670716	1946	1946	1946	1946	640
273	20250416	161700	107670716	1946	1946	1946	1946	0
274	20250416	161600	107670716	1946	1946	1946	1946	0
275	20250416	161500	107670716	1946	1946	1946	1946	0
276	20250416	161400	107670716	1946	1946	1946	1946	0
277	20250416	161300	107670716	1946	1946	1946	1946	0
278	20250416	161200	107670716	1946	1946	1946	1946	0
279	20250416	161100	107670716	1946	1946	1946	1946	0
280	20250416	161000	107670716	1946	1946	1946	1946	0
281	20250416	160900	107670716	1946	1946	1946	1946	0
282	20250416	160800	107670716	1946	1946	1946	1946	0
283	20250416	160700	107670716	1946	1946	1946	1946	0
284	20250416	160600	107670716	1946	1946	1946	1946	0
285	20250416	160500	107670716	1946	1946	1946	1946	0
286	20250416	160400	107670716	1946	1946	1946	1946	0
287	20250416	160300	107670716	1946	1946	1946	1946	0
288	20250416	160200	107670716	1946	1946	1946	1946	0
289	20250416	160100	107670716	1946	1946	1946	1946	0
290	20250416	160000	107670716	1946	1946	1946	1946	0
291	20250416	155900	107670716	1946	1946	1946	1946	0
292	20250416	155800	107670716	1946	1946	1946	1946	0
293	20250416	155700	107670716	1946	1946	1946	1946	0
294	20250416	155600	107670716	1946	1946	1946	1946	0
295	20250416	155500	107670716	1946	1946	1946	1946	0
296	20250416	155400	107670716	1946	1946	1946	1946	0
297	20250416	155300	107670716	1946	1946	1946	1946	0
298	20250416	155200	107670716	1946	1946	1946	1946	0
299	20250416	155100	107670716	1946	1946	1946	1946	0
300	20250416	155000	107670716	1946	1946	1946	1946	0
301	20250416	154900	107670716	1946	1946	1946	1946	0
302	20250416	154800	107670716	1946	1946	1946	1946	640
303	20250416	154700	107670716	1946	1946	1946	1946	0
304	20250416	154600	107670716	1946	1946	1946	1946	0
305	20250416	154500	107670716	1946	1946	1946	1946	0
306	20250416	154400	107670716	1946	1946	1946	1946	0
307	20250416	154300	107670716	1946	1946	1946	1946	0
308	20250416	154200	107670716	1946	1946	1946	1946	0
309	20250416	154100	107670716	1946	1946	1946	1946	0
310	20250416	154000	107670716	1946	1946	1946	1946	0
311	20250416	153900	107670716	1946	1946	1946	1946	0
312	20250416	153800	107670716	1946	1946	1946	1946	0
313	20250416	153700	107670716	1946	1946	1946	1946	0
314	20250416	153600	107670716	1946	1946	1946	1946	0
315	20250416	153500	107670716	1946	1946	1946	1946	0
316	20250416	153400	107670716	1946	1946	1946	1946	0
317	20250416	153300	107670716	1946	1946	1946	1946	0
318	20250416	153200	107670716	1946	1946	1946	1946	0
319	20250416	153100	107670716	1946	1946	1946	1946	0
320	20250416	153000	107670716	1946	1946	1946	1946	640
321	20250416	152900	106425276	1948	1948	1948	1948	0
322	20250416	152800	106425276	1948	1948	1948	1948	0
323	20250416	152700	106425276	1948	1948	1948	1948	0
324	20250416	152600	106425276	1948	1948	1948	1948	0
325	20250416	152500	106425276	1948	1948	1948	1948	0
326	20250416	152400	106425276	1948	1948	1948	1948	0
327	20250416	152300	106425276	1948	1948	1948	1948	0
328	20250416	152200	106425276	1948	1948	1948	1948	0
329	20250416	152100	106425276	1948	1948	1948	1948	0
330	20250416	152000	106425276	1948	1948	1948	1948	0
331	20250416	151900	106425276	1948	1947	1948	1946	3112
332	20250416	151800	100368920	1947	1947	1947	1947	1
333	20250416	151700	100366973	1946	1946	1946	1946	200
334	20250416	151600	99977773	1946	1946	1946	1946	0
335	20250416	151500	99977773	1946	1946	1946	1946	0
336	20250416	151400	99977773	1946	1946	1946	1946	9
337	20250416	151300	99960259	1946	1946	1946	1946	2
338	20250416	151200	99956367	1947	1946	1947	1946	8
339	20250416	151100	99940798	1947	1947	1947	1947	50
340	20250416	151000	99843448	1947	1947	1947	1947	1
341	20250416	150900	99841501	1947	1947	1947	1947	94
342	20250416	150800	99658483	1947	1947	1947	1947	96
343	20250416	150700	99471571	1944	1944	1944	1944	0
344	20250416	150600	99471571	1944	1944	1944	1944	0
345	20250416	150500	99471571	1944	1944	1944	1944	0
346	20250416	150400	99471571	1944	1945	1945	1944	309
347	20250416	150300	98870865	1945	1945	1945	1945	68
348	20250416	150200	98738605	1945	1945	1945	1945	0
349	20250416	150100	98738605	1945	1945	1945	1945	100
350	20250416	150000	98544105	1945	1945	1945	1945	100
351	20250416	145900	98349605	1946	1946	1946	1946	1
352	20250416	145800	98347659	1945	1945	1945	1945	0
353	20250416	145700	98347659	1945	1948	1948	1945	2025
354	20250416	145600	94408724	1948	1948	1948	1948	0
355	20250416	145500	94408724	1948	1948	1948	1948	10
356	20250416	145400	94389244	1948	1949	1949	1948	225
357	20250416	145300	93950934	1948	1948	1948	1948	0
358	20250416	145200	93950934	1948	1948	1948	1948	0
359	20250416	145100	93950934	1948	1948	1948	1948	0
360	20250416	145000	93950934	1948	1948	1948	1948	0
361	20250416	144900	93950934	1948	1948	1948	1948	8
362	20250416	144800	93935350	1948	1948	1948	1948	0
363	20250416	144700	93935350	1948	1948	1948	1948	0
364	20250416	144600	93935350	1948	1948	1948	1948	0
365	20250416	144500	93935350	1948	1948	1948	1948	0
366	20250416	144400	93935350	1948	1948	1948	1948	500
367	20250416	144300	92961350	1948	1948	1948	1948	10
368	20250416	144200	92941870	1948	1948	1948	1948	0
369	20250416	144100	92941870	1948	1948	1948	1948	170
370	20250416	144000	92610710	1948	1948	1948	1948	0
371	20250416	143900	92610710	1948	1948	1948	1948	0
372	20250416	143800	92610710	1948	1948	1948	1948	200
373	20250416	143700	92221110	1949	1949	1949	1949	0
374	20250416	143600	92221110	1949	1949	1949	1949	0
375	20250416	143500	92221110	1949	1949	1949	1949	101
376	20250416	143400	92024261	1949	1949	1949	1949	0
377	20250416	143300	92024261	1949	1949	1949	1949	255
378	20250416	143200	91527266	1949	1949	1949	1949	1
379	20250416	143100	91525317	1949	1949	1949	1949	0
380	20250416	143000	91525317	1949	1949	1949	1949	360
381	20250416	142900	90823677	1950	1950	1950	1950	0
382	20250416	142800	90823677	1950	1950	1950	1950	0
383	20250416	142700	90823677	1950	1950	1950	1950	2
384	20250416	142600	90819777	1950	1950	1950	1950	1
385	20250416	142500	90817827	1950	1950	1950	1950	0
386	20250416	142400	90817827	1950	1950	1950	1950	102
387	20250416	142300	90618927	1950	1949	1950	1949	122
388	20250416	142200	90381148	1950	1950	1950	1950	100
389	20250416	142100	90186148	1950	1951	1951	1950	1570
390	20250416	142000	87124548	1951	1951	1951	1951	0
391	20250416	141900	87124548	1951	1951	1951	1951	0
392	20250416	141800	87124548	1951	1951	1951	1951	0
393	20250416	141700	87124548	1951	1951	1951	1951	66
394	20250416	141600	86995782	1952	1952	1952	1952	0
395	20250416	141500	86995782	1952	1952	1952	1952	0
396	20250416	141400	86995782	1952	1952	1952	1952	0
397	20250416	141300	86995782	1952	1952	1952	1952	0
398	20250416	141200	86995782	1952	1952	1952	1952	0
399	20250416	141100	86995782	1952	1952	1952	1952	0
400	20250416	141000	86995782	1952	1952	1952	1952	0
401	20250416	140900	86995782	1952	1952	1952	1952	0
402	20250416	140800	86995782	1952	1952	1952	1952	0
403	20250416	140700	86995782	1952	1952	1952	1952	2
404	20250416	140600	86991878	1952	1952	1952	1952	2
405	20250416	140500	86987974	1952	1952	1952	1952	0
406	20250416	140400	86987974	1952	1952	1952	1952	0
407	20250416	140300	86987974	1952	1952	1952	1952	0
408	20250416	140200	86987974	1952	1952	1952	1952	1
409	20250416	140100	86986022	1951	1951	1951	1951	1
410	20250416	140000	86984071	1950	1951	1951	1950	510
411	20250416	135900	85989491	1952	1952	1952	1952	0
412	20250416	135800	85989491	1952	1952	1952	1952	0
413	20250416	135700	85989491	1952	1952	1952	1952	1
414	20250416	135600	85987539	1952	1952	1952	1952	3
415	20250416	135500	85981683	1952	1952	1952	1952	11
416	20250416	135400	85960211	1952	1952	1952	1952	0
417	20250416	135300	85960211	1952	1951	1952	1951	3
418	20250416	135200	85954357	1951	1951	1951	1951	0
419	20250416	135100	85954357	1951	1951	1951	1951	0
420	20250416	135000	85954357	1951	1951	1951	1951	0
421	20250416	134900	85954357	1951	1951	1951	1951	0
422	20250416	134800	85954357	1951	1951	1951	1951	0
423	20250416	134700	85954357	1951	1951	1951	1951	1
424	20250416	134600	85952406	1951	1951	1951	1951	4
425	20250416	134500	85944602	1951	1951	1951	1951	9
426	20250416	134400	85927043	1952	1952	1952	1952	0
427	20250416	134300	85927043	1952	1952	1952	1952	7
428	20250416	134200	85913379	1952	1952	1952	1952	0
429	20250416	134100	85913379	1952	1952	1952	1952	0
430	20250416	134000	85913379	1952	1952	1952	1952	1
431	20250416	133900	85911427	1952	1952	1952	1952	1
432	20250416	133800	85909475	1952	1952	1952	1952	0
433	20250416	133700	85909475	1952	1952	1952	1952	1
434	20250416	133600	85907523	1951	1951	1951	1951	0
435	20250416	133500	85907523	1951	1951	1951	1951	0
436	20250416	133400	85907523	1951	1951	1951	1951	0
437	20250416	133300	85907523	1951	1951	1951	1951	0
438	20250416	133200	85907523	1951	1951	1951	1951	0
439	20250416	133100	85907523	1951	1951	1951	1951	0
440	20250416	133000	85907523	1951	1951	1951	1951	10
441	20250416	132900	85888013	1951	1951	1951	1951	0
442	20250416	132800	85888013	1951	1951	1951	1951	21
443	20250416	132700	85847042	1951	1951	1951	1951	0
444	20250416	132600	85847042	1951	1951	1951	1951	0
445	20250416	132500	85847042	1951	1952	1952	1951	201
446	20250416	132400	85454889	1952	1952	1952	1952	0
447	20250416	132300	85454889	1952	1952	1952	1952	12
448	20250416	132200	85431465	1952	1952	1952	1952	0
449	20250416	132100	85431465	1952	1952	1952	1952	0
450	20250416	132000	85431465	1952	1952	1952	1952	30
451	20250416	131900	85372905	1952	1952	1952	1952	1
452	20250416	131800	85370953	1952	1952	1952	1952	0
453	20250416	131700	85370953	1952	1952	1952	1952	13
454	20250416	131600	85345577	1952	1952	1952	1952	1
455	20250416	131500	85343625	1951	1951	1951	1951	33
456	20250416	131400	85279242	1952	1952	1952	1952	0
457	20250416	131300	85279242	1952	1952	1952	1952	1
458	20250416	131200	85277290	1952	1952	1952	1952	0
459	20250416	131100	85277290	1952	1952	1952	1952	0
460	20250416	131000	85277290	1952	1952	1952	1952	0
461	20250416	130900	85277290	1952	1952	1952	1952	0
462	20250416	130800	85277290	1952	1952	1952	1952	1
463	20250416	130700	85275338	1952	1952	1952	1952	0
464	20250416	130600	85275338	1952	1952	1952	1952	0
465	20250416	130500	85275338	1952	1952	1952	1952	0
466	20250416	130400	85275338	1952	1952	1952	1952	17
467	20250416	130300	85242154	1952	1952	1952	1952	0
468	20250416	130200	85242154	1952	1952	1952	1952	0
469	20250416	130100	85242154	1952	1952	1952	1952	0
470	20250416	130000	85242154	1952	1952	1952	1952	0
471	20250416	125900	85242154	1952	1952	1952	1952	1
472	20250416	125800	85240202	1951	1951	1951	1951	0
473	20250416	125700	85240202	1951	1951	1951	1951	109
474	20250416	125600	85027543	1950	1950	1950	1950	0
475	20250416	125500	85027543	1950	1950	1950	1950	569
476	20250416	125400	83917993	1950	1950	1950	1950	0
477	20250416	125300	83917993	1950	1950	1950	1950	100
478	20250416	125200	83722993	1951	1951	1951	1951	0
479	20250416	125100	83722993	1951	1951	1951	1951	354
480	20250416	125000	83032339	1951	1951	1951	1951	7
481	20250416	124900	83018682	1952	1952	1952	1952	0
482	20250416	124800	83018682	1952	1952	1952	1952	0
483	20250416	124700	83018682	1952	1952	1952	1952	0
484	20250416	124600	83018682	1952	1952	1952	1952	4
485	20250416	124500	83010874	1952	1952	1952	1952	372
486	20250416	124400	82284730	1953	1953	1953	1953	0
487	20250416	124300	82284730	1953	1953	1953	1953	10
488	20250416	124200	82265200	1953	1953	1953	1953	0
489	20250416	124100	82265200	1953	1953	1953	1953	0
490	20250416	124000	82265200	1953	1953	1953	1953	0
491	20250416	123900	82265200	1953	1953	1953	1953	0
492	20250416	123800	82265200	1953	1953	1953	1953	1
493	20250416	123700	82263247	1953	1952	1953	1952	19
494	20250416	123600	82226158	1953	1953	1953	1953	25
495	20250416	123500	82177333	1953	1953	1953	1953	1
496	20250416	123400	82175380	1953	1953	1953	1953	463
497	20250416	123300	81271141	1952	1952	1952	1952	316
498	20250416	123200	80654309	1951	1951	1951	1951	391
499	20250416	123100	79891468	1951	1951	1951	1951	9
500	20250416	123000	79873909	1952	1952	1952	1952	2
501	20250416	122900	79870005	1952	1952	1952	1952	2
502	20250416	122800	79866101	1952	1952	1952	1952	0
503	20250416	122700	79866101	1952	1952	1952	1952	0
504	20250416	122600	79866101	1952	1952	1952	1952	0
505	20250416	122500	79866101	1952	1952	1952	1952	0
506	20250416	122400	79866101	1952	1952	1952	1952	10
507	20250416	122300	79846581	1951	1951	1951	1951	0
508	20250416	122200	79846581	1951	1951	1951	1951	0
509	20250416	122100	79846581	1951	1951	1951	1951	0
510	20250416	122000	79846581	1951	1951	1951	1951	0
511	20250416	121900	79846581	1951	1951	1951	1951	3
512	20250416	121800	79840728	1951	1951	1951	1951	57
513	20250416	121700	79729521	1951	1951	1951	1951	0
514	20250416	121600	79729521	1951	1951	1951	1951	0
515	20250416	121500	79729521	1951	1951	1951	1951	0
516	20250416	121400	79729521	1951	1951	1951	1951	0
517	20250416	121300	79729521	1951	1951	1951	1951	0
518	20250416	121200	79729521	1951	1951	1951	1951	3
519	20250416	121100	79723668	1951	1951	1951	1951	8
520	20250416	121000	79708060	1951	1951	1951	1951	61
521	20250416	120900	79589049	1950	1950	1950	1950	0
522	20250416	120800	79589049	1950	1950	1950	1950	2
523	20250416	120700	79585149	1950	1950	1950	1950	0
524	20250416	120600	79585149	1950	1950	1950	1950	1
525	20250416	120500	79583199	1951	1951	1951	1951	2
526	20250416	120400	79579297	1950	1950	1950	1950	0
527	20250416	120300	79579297	1950	1950	1950	1950	50
528	20250416	120200	79481797	1950	1950	1950	1950	30
529	20250416	120100	79423297	1951	1951	1951	1951	0
530	20250416	120000	79423297	1951	1949	1951	1949	150
531	20250416	115900	79130826	1949	1949	1949	1949	1
532	20250416	115800	79128877	1948	1948	1948	1948	117
533	20250416	115700	78900961	1947	1947	1947	1947	0
534	20250416	115600	78900961	1947	1947	1947	1947	2
535	20250416	115500	78897067	1947	1947	1947	1947	0
536	20250416	115400	78897067	1947	1946	1947	1946	620
537	20250416	115300	77690546	1946	1946	1946	1946	16
538	20250416	115200	77659410	1946	1945	1946	1945	102
539	20250416	115100	77461018	1945	1946	1946	1945	193
540	20250416	115000	77085612	1947	1947	1947	1947	148
541	20250416	114900	76797456	1947	1946	1947	1946	50
542	20250416	114800	76700146	1946	1946	1946	1946	0
543	20250416	114700	76700146	1946	1946	1946	1946	0
544	20250416	114600	76700146	1946	1946	1946	1946	1
545	20250416	114500	76698200	1944	1944	1944	1944	0
546	20250416	114400	76698200	1944	1944	1944	1944	0
547	20250416	114300	76698200	1944	1945	1945	1944	31
548	20250416	114200	76637926	1944	1944	1944	1944	0
549	20250416	114100	76637926	1944	1944	1944	1944	0
550	20250416	114000	76637926	1944	1944	1944	1944	0
551	20250416	113900	76637926	1944	1944	1944	1944	1089
552	20250416	113800	74520910	1945	1945	1945	1945	17
553	20250416	113700	74487845	1945	1945	1945	1945	1
554	20250416	113600	74485900	1945	1947	1947	1945	1002
555	20250416	113500	72536968	1947	1947	1947	1947	8
556	20250416	113400	72521392	1947	1947	1947	1947	0
557	20250416	113300	72521392	1947	1947	1947	1947	0
558	20250416	113200	72521392	1947	1947	1947	1947	1
559	20250416	113100	72519445	1947	1947	1947	1947	7
560	20250416	113000	72505816	1947	1947	1947	1947	0
561	20250416	112900	72505816	1947	1947	1947	1947	0
562	20250416	112800	72505816	1947	1947	1947	1947	0
563	20250416	112700	72505816	1947	1947	1947	1947	0
564	20250416	112600	72505816	1947	1947	1947	1947	3
565	20250416	112500	72499975	1946	1946	1946	1946	0
566	20250416	112400	72499975	1946	1946	1946	1946	0
567	20250416	112300	72499975	1946	1946	1946	1946	0
568	20250416	112200	72499975	1946	1950	1950	1946	3310
569	20250416	112100	66055903	1949	1949	1949	1949	0
570	20250416	112000	66055903	1949	1949	1949	1949	1
571	20250416	111900	66053954	1950	1950	1950	1950	0
572	20250416	111800	66053954	1950	1950	1950	1950	6
573	20250416	111700	66042254	1950	1950	1950	1950	0
574	20250416	111600	66042254	1950	1950	1950	1950	0
575	20250416	111500	66042254	1950	1950	1950	1950	1
576	20250416	111400	66040304	1950	1950	1950	1950	0
577	20250416	111300	66040304	1950	1950	1950	1950	4
578	20250416	111200	66032504	1951	1951	1951	1951	0
579	20250416	111100	66032504	1951	1951	1951	1951	1
580	20250416	111000	66030553	1948	1948	1948	1948	0
581	20250416	110900	66030553	1948	1948	1948	1948	0
582	20250416	110800	66030553	1948	1950	1950	1948	1659
583	20250416	110700	62797824	1950	1950	1950	1950	0
584	20250416	110600	62797824	1950	1950	1950	1950	0
585	20250416	110500	62797824	1950	1950	1950	1950	0
586	20250416	110400	62797824	1950	1950	1950	1950	2026
587	20250416	110300	58847124	1950	1950	1950	1950	0
588	20250416	110200	58847124	1950	1950	1950	1950	0
589	20250416	110100	58847124	1950	1950	1950	1950	0
590	20250416	110000	58847124	1950	1950	1950	1950	0
591	20250416	105900	58847124	1950	1950	1950	1950	2
592	20250416	105800	58843224	1950	1950	1950	1950	0
593	20250416	105700	58843224	1950	1950	1950	1950	543
594	20250416	105600	57784374	1950	1950	1950	1950	0
595	20250416	105500	57784374	1950	1950	1950	1950	0
596	20250416	105400	57784374	1950	1950	1950	1950	0
597	20250416	105300	57784374	1950	1950	1950	1950	0
598	20250416	105200	57784374	1950	1950	1950	1950	0
599	20250416	105100	57784374	1950	1950	1950	1950	0
600	20250416	105000	57784374	1950	1950	1950	1950	0
601	20250416	104900	57784374	1950	1950	1950	1950	1135
602	20250416	104800	55571124	1951	1951	1951	1951	0
603	20250416	104700	55571124	1951	1951	1951	1951	0
604	20250416	104600	55571124	1951	1951	1951	1951	0
605	20250416	104500	55571124	1951	1951	1951	1951	0
606	20250416	104400	55571124	1951	1951	1951	1951	102
607	20250416	104300	55372122	1952	1952	1952	1952	1
608	20250416	104200	55370170	1951	1951	1951	1951	0
609	20250416	104100	55370170	1951	1951	1951	1951	0
610	20250416	104000	55370170	1951	1951	1951	1951	0
611	20250416	103900	55370170	1951	1953	1953	1951	13
612	20250416	103800	55344795	1952	1953	1953	1950	650
613	20250416	103700	54077001	1953	1953	1953	1953	1
614	20250416	103600	54075048	1953	1953	1953	1953	0
615	20250416	103500	54075048	1953	1953	1953	1953	1
616	20250416	103400	54073095	1953	1954	1954	1953	212
617	20250416	103300	53658952	1955	1955	1955	1955	0
618	20250416	103200	53658952	1955	1955	1955	1955	0
619	20250416	103100	53658952	1955	1955	1955	1955	0
620	20250416	103000	53658952	1955	1955	1955	1955	0
621	20250416	102900	53658952	1955	1953	1955	1953	2
622	20250416	102800	53655044	1951	1951	1951	1951	0
623	20250416	102700	53655044	1951	1954	1954	1951	2537
624	20250416	102600	48702146	1957	1957	1957	1957	0
625	20250416	102500	48702146	1957	1954	1957	1954	1501
626	20250416	102400	45769189	1953	1953	1953	1951	141
627	20250416	102300	45494051	1952	1952	1952	1952	148
628	20250416	102200	45205155	1951	1951	1951	1951	100
629	20250416	102100	45010055	1951	1951	1951	1951	50
630	20250416	102000	44912505	1951	1951	1951	1951	0
631	20250416	101900	44912505	1951	1951	1951	1951	0
632	20250416	101800	44912505	1951	1951	1951	1951	0
633	20250416	101700	44912505	1951	1951	1951	1951	51
634	20250416	101600	44813004	1952	1952	1952	1952	25
635	20250416	101500	44764204	1951	1952	1952	1951	51
636	20250416	101400	44664653	1951	1951	1952	1951	100
637	20250416	101300	44469468	1952	1951	1952	1951	34
638	20250416	101200	44403108	1952	1952	1952	1952	1
639	20250416	101100	44401156	1952	1952	1952	1952	0
640	20250416	101000	44401156	1952	1952	1952	1952	3
641	20250416	100900	44395300	1951	1951	1951	1951	1
642	20250416	100800	44393349	1952	1952	1952	1952	2
643	20250416	100700	44389445	1952	1952	1952	1952	2
644	20250416	100600	44385541	1951	1951	1951	1951	55
645	20250416	100500	44278236	1952	1952	1952	1952	10
646	20250416	100400	44258716	1952	1952	1952	1952	12
647	20250416	100300	44235292	1952	1952	1952	1952	6
648	20250416	100200	44223580	1952	1952	1952	1952	326
649	20250416	100100	43587228	1952	1952	1952	1952	1
650	20250416	100000	43585276	1952	1952	1952	1952	32
651	20250416	095900	43522812	1952	1952	1952	1952	37
652	20250416	095800	43450588	1952	1952	1952	1952	37
653	20250416	095700	43378364	1952	1952	1952	1952	54
654	20250416	095600	43272956	1952	1952	1952	1952	28
655	20250416	095500	43218300	1952	1952	1952	1952	27
656	20250416	095400	43165596	1952	1952	1952	1952	27
657	20250416	095300	43112892	1952	1952	1952	1952	105
658	20250416	095200	42907932	1952	1952	1952	1952	30
659	20250416	095100	42849372	1952	1952	1952	1952	27
660	20250416	095000	42796668	1952	1952	1952	1952	30
661	20250416	094900	42738108	1952	1951	1952	1951	28
662	20250416	094800	42683453	1952	1952	1952	1952	27
663	20250416	094700	42630749	1952	1951	1952	1951	74
664	20250416	094600	42486328	1950	1952	1952	1950	87
665	20250416	094500	42316587	1951	1951	1951	1951	0
666	20250416	094400	42316587	1951	1951	1951	1951	27
667	20250416	094300	42263910	1951	1952	1952	1951	91
668	20250416	094200	42086310	1952	1951	1952	1951	29
669	20250416	094100	42029703	1951	1951	1951	1951	0
670	20250416	094000	42029703	1951	1951	1951	1951	57
671	20250416	093900	41918496	1951	1954	1954	1951	3394
672	20250416	093800	35295175	1953	1952	1953	1952	8
673	20250416	093700	35279556	1953	1956	1958	1953	962
674	20250416	093600	33399947	1958	1956	1958	1956	36
675	20250416	093500	33329502	1956	1954	1956	1953	100
676	20250416	093400	33134023	1954	1956	1956	1953	73
677	20250416	093300	32991320	1956	1956	1957	1956	72
678	20250416	093200	32850472	1956	1956	1956	1956	27
679	20250416	093100	32797660	1955	1956	1956	1955	41
680	20250416	093000	32717504	1956	1958	1958	1956	527
681	20250416	092900	31686684	1957	1956	1957	1956	68
682	20250416	092800	31553648	1956	1959	1964	1954	1569
683	20250416	092700	28479320	1957	1958	1959	1957	382
684	20250416	092600	27731032	1958	1949	1958	1949	843
685	20250416	092500	26083718	1949	1947	1949	1946	1559
686	20250416	092400	23047638	1947	1947	1947	1947	469
687	20250416	092300	22134495	1945	1945	1945	1945	0
688	20250416	092200	22134495	1945	1949	1949	1945	160
689	20250416	092100	21822963	1949	1949	1949	1949	83
690	20250416	092000	21661196	1949	1948	1949	1948	90
691	20250416	091900	21485787	1948	1948	1948	1948	27
692	20250416	091800	21433191	1947	1949	1949	1947	2117
693	20250416	091700	17310307	1950	1953	1953	1950	729
694	20250416	091600	15888153	1953	1954	1954	1953	1082
695	20250416	091500	13774898	1952	1952	1952	1952	0
696	20250416	091400	13774898	1952	1952	1952	1952	0
697	20250416	091300	13774898	1952	1958	1958	1952	1121
698	20250416	091200	11584205	1957	1958	1958	1957	29
699	20250416	091100	11527424	1955	1957	1957	1955	88
700	20250416	091000	11355268	1957	1957	1957	1957	24
701	20250416	090900	11308300	1957	1951	1957	1951	205
702	20250416	090800	10907894	1945	1947	1950	1945	39
703	20250416	090700	10831960	1943	1950	1950	1943	2008
704	20250416	090600	6930239	1950	1950	1950	1950	43
705	20250416	090500	6846389	1950	1941	1950	1941	63
706	20250416	090400	6723583	1951	1951	1951	1951	1
707	20250416	090300	6721632	1933	1934	1934	1933	202
708	20250416	090200	6331101	1930	1952	1952	1930	1694
709	20250416	090100	3035026	1953	1970	1970	1953	1400
710	20250416	090000	293828	1972	1972	1972	1972	149