KissMeData/377030/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	210700	371354179	1900	1900	1900	1900	1160
3	20250417	210600	371354179	1900	1900	1900	1900	0
4	20250417	210500	371354179	1900	1900	1900	1900	0
5	20250417	210400	371354179	1900	1900	1900	1900	0
6	20250417	210300	371354179	1900	1900	1900	1900	0
7	20250417	210200	371354179	1900	1900	1900	1900	0
8	20250417	210100	371354179	1900	1900	1900	1900	0
9	20250417	210000	371354179	1900	1900	1900	1900	0
10	20250417	205900	371354179	1900	1900	1900	1900	0
11	20250417	205800	371354179	1900	1900	1900	1900	0
12	20250417	205700	371354179	1900	1900	1900	1900	0
13	20250417	205600	371354179	1900	1900	1900	1900	0
14	20250417	205500	371354179	1900	1900	1900	1900	0
15	20250417	205400	371354179	1900	1900	1900	1900	0
16	20250417	205300	371354179	1900	1900	1900	1900	0
17	20250417	205200	371354179	1900	1900	1900	1900	0
18	20250417	205100	371354179	1900	1900	1900	1900	0
19	20250417	205000	371354179	1900	1900	1900	1900	0
20	20250417	204900	371354179	1900	1900	1900	1900	0
21	20250417	204800	371354179	1900	1900	1900	1900	0
22	20250417	204700	371354179	1900	1900	1900	1900	0
23	20250417	204600	371354179	1900	1900	1900	1900	0
24	20250417	204500	371354179	1900	1900	1900	1900	0
25	20250417	204400	371354179	1900	1900	1900	1900	0
26	20250417	204300	371354179	1900	1900	1900	1900	0
27	20250417	204200	371354179	1900	1900	1900	1900	0
28	20250417	204100	371354179	1900	1900	1900	1900	0
29	20250417	204000	371354179	1900	1900	1900	1900	0
30	20250417	203900	371354179	1900	1900	1900	1900	0
31	20250417	203800	371354179	1900	1900	1900	1900	0
32	20250417	203700	371354179	1900	1900	1900	1900	1160
33	20250417	203600	371354179	1900	1900	1900	1900	0
34	20250417	203500	371354179	1900	1900	1900	1900	0
35	20250417	203400	371354179	1900	1900	1900	1900	0
36	20250417	203300	371354179	1900	1900	1900	1900	0
37	20250417	203200	371354179	1900	1900	1900	1900	0
38	20250417	203100	371354179	1900	1900	1900	1900	0
39	20250417	203000	371354179	1900	1900	1900	1900	0
40	20250417	202900	371354179	1900	1900	1900	1900	0
41	20250417	202800	371354179	1900	1900	1900	1900	0
42	20250417	202700	371354179	1900	1900	1900	1900	0
43	20250417	202600	371354179	1900	1900	1900	1900	0
44	20250417	202500	371354179	1900	1900	1900	1900	0
45	20250417	202400	371354179	1900	1900	1900	1900	0
46	20250417	202300	371354179	1900	1900	1900	1900	0
47	20250417	202200	371354179	1900	1900	1900	1900	0
48	20250417	202100	371354179	1900	1900	1900	1900	0
49	20250417	202000	371354179	1900	1900	1900	1900	0
50	20250417	201900	371354179	1900	1900	1900	1900	0
51	20250417	201800	371354179	1900	1900	1900	1900	0
52	20250417	201700	371354179	1900	1900	1900	1900	0
53	20250417	201600	371354179	1900	1900	1900	1900	0
54	20250417	201500	371354179	1900	1900	1900	1900	0
55	20250417	201400	371354179	1900	1900	1900	1900	0
56	20250417	201300	371354179	1900	1900	1900	1900	0
57	20250417	201200	371354179	1900	1900	1900	1900	0
58	20250417	201100	371354179	1900	1900	1900	1900	0
59	20250417	201000	371354179	1900	1900	1900	1900	0
60	20250417	200900	371354179	1900	1900	1900	1900	0
61	20250417	200800	371354179	1900	1900	1900	1900	0
62	20250417	200700	371354179	1900	1900	1900	1900	1160
63	20250417	200600	371354179	1900	1900	1900	1900	0
64	20250417	200500	371354179	1900	1900	1900	1900	0
65	20250417	200400	371354179	1900	1900	1900	1900	0
66	20250417	200300	371354179	1900	1900	1900	1900	0
67	20250417	200200	371354179	1900	1900	1900	1900	0
68	20250417	200100	371354179	1900	1900	1900	1900	0
69	20250417	200000	371354179	1900	1900	1900	1900	0
70	20250417	195900	371354179	1900	1900	1900	1900	0
71	20250417	195800	371354179	1900	1900	1900	1900	0
72	20250417	195700	371354179	1900	1900	1900	1900	0
73	20250417	195600	371354179	1900	1900	1900	1900	0
74	20250417	195500	371354179	1900	1900	1900	1900	0
75	20250417	195400	371354179	1900	1900	1900	1900	0
76	20250417	195300	371354179	1900	1900	1900	1900	0
77	20250417	195200	371354179	1900	1900	1900	1900	0
78	20250417	195100	371354179	1900	1900	1900	1900	0
79	20250417	195000	371354179	1900	1900	1900	1900	0
80	20250417	194900	371354179	1900	1900	1900	1900	0
81	20250417	194800	371354179	1900	1900	1900	1900	0
82	20250417	194700	371354179	1900	1900	1900	1900	0
83	20250417	194600	371354179	1900	1900	1900	1900	0
84	20250417	194500	371354179	1900	1900	1900	1900	0
85	20250417	194400	371354179	1900	1900	1900	1900	0
86	20250417	194300	371354179	1900	1900	1900	1900	0
87	20250417	194200	371354179	1900	1900	1900	1900	0
88	20250417	194100	371354179	1900	1900	1900	1900	0
89	20250417	194000	371354179	1900	1900	1900	1900	0
90	20250417	193900	371354179	1900	1900	1900	1900	0
91	20250417	193800	371354179	1900	1900	1900	1900	0
92	20250417	193700	371354179	1900	1900	1900	1900	1160
93	20250417	193600	371354179	1900	1900	1900	1900	0
94	20250417	193500	371354179	1900	1900	1900	1900	0
95	20250417	193400	371354179	1900	1900	1900	1900	0
96	20250417	193300	371354179	1900	1900	1900	1900	0
97	20250417	193200	371354179	1900	1900	1900	1900	0
98	20250417	193100	371354179	1900	1900	1900	1900	0
99	20250417	193000	371354179	1900	1900	1900	1900	0
100	20250417	192900	371354179	1900	1900	1900	1900	0
101	20250417	192800	371354179	1900	1900	1900	1900	0
102	20250417	192700	371354179	1900	1900	1900	1900	0
103	20250417	192600	371354179	1900	1900	1900	1900	0
104	20250417	192500	371354179	1900	1900	1900	1900	0
105	20250417	192400	371354179	1900	1900	1900	1900	0
106	20250417	192300	371354179	1900	1900	1900	1900	0
107	20250417	192200	371354179	1900	1900	1900	1900	0
108	20250417	192100	371354179	1900	1900	1900	1900	0
109	20250417	192000	371354179	1900	1900	1900	1900	0
110	20250417	191900	371354179	1900	1900	1900	1900	0
111	20250417	191800	371354179	1900	1900	1900	1900	0
112	20250417	191700	371354179	1900	1900	1900	1900	0
113	20250417	191600	371354179	1900	1900	1900	1900	0
114	20250417	191500	371354179	1900	1900	1900	1900	0
115	20250417	191400	371354179	1900	1900	1900	1900	0
116	20250417	191300	371354179	1900	1900	1900	1900	0
117	20250417	191200	371354179	1900	1900	1900	1900	0
118	20250417	191100	371354179	1900	1900	1900	1900	0
119	20250417	191000	371354179	1900	1900	1900	1900	0
120	20250417	190900	371354179	1900	1900	1900	1900	0
121	20250417	190800	371354179	1900	1900	1900	1900	0
122	20250417	190700	371354179	1900	1900	1900	1900	1160
123	20250417	190600	371354179	1900	1900	1900	1900	0
124	20250417	190500	371354179	1900	1900	1900	1900	0
125	20250417	190400	371354179	1900	1900	1900	1900	0
126	20250417	190300	371354179	1900	1900	1900	1900	0
127	20250417	190200	371354179	1900	1900	1900	1900	0
128	20250417	190100	371354179	1900	1900	1900	1900	0
129	20250417	190000	371354179	1900	1900	1900	1900	0
130	20250417	185900	371354179	1900	1900	1900	1900	0
131	20250417	185800	371354179	1900	1900	1900	1900	0
132	20250417	185700	371354179	1900	1900	1900	1900	0
133	20250417	185600	371354179	1900	1900	1900	1900	0
134	20250417	185500	371354179	1900	1900	1900	1900	0
135	20250417	185400	371354179	1900	1900	1900	1900	0
136	20250417	185300	371354179	1900	1900	1900	1900	0
137	20250417	185200	371354179	1900	1900	1900	1900	0
138	20250417	185100	371354179	1900	1900	1900	1900	0
139	20250417	185000	371354179	1900	1900	1900	1900	0
140	20250417	184900	371354179	1900	1900	1900	1900	0
141	20250417	184800	371354179	1900	1900	1900	1900	0
142	20250417	184700	371354179	1900	1900	1900	1900	0
143	20250417	184600	371354179	1900	1900	1900	1900	0
144	20250417	184500	371354179	1900	1900	1900	1900	0
145	20250417	184400	371354179	1900	1900	1900	1900	0
146	20250417	184300	371354179	1900	1900	1900	1900	0
147	20250417	184200	371354179	1900	1900	1900	1900	0
148	20250417	184100	371354179	1900	1900	1900	1900	0
149	20250417	184000	371354179	1900	1900	1900	1900	0
150	20250417	183900	371354179	1900	1900	1900	1900	0
151	20250417	183800	371354179	1900	1900	1900	1900	0
152	20250417	183700	371354179	1900	1900	1900	1900	1160
153	20250417	183600	371354179	1900	1900	1900	1900	0
154	20250417	183500	371354179	1900	1900	1900	1900	0
155	20250417	183400	371354179	1900	1900	1900	1900	0
156	20250417	183300	371354179	1900	1900	1900	1900	0
157	20250417	183200	371354179	1900	1900	1900	1900	0
158	20250417	183100	371354179	1900	1900	1900	1900	0
159	20250417	183000	371354179	1900	1900	1900	1900	0
160	20250417	182900	371354179	1900	1900	1900	1900	0
161	20250417	182800	371354179	1900	1900	1900	1900	0
162	20250417	182700	371354179	1900	1900	1900	1900	0
163	20250417	182600	371354179	1900	1900	1900	1900	0
164	20250417	182500	371354179	1900	1900	1900	1900	0
165	20250417	182400	371354179	1900	1900	1900	1900	0
166	20250417	182300	371354179	1900	1900	1900	1900	0
167	20250417	182200	371354179	1900	1900	1900	1900	0
168	20250417	182100	371354179	1900	1900	1900	1900	0
169	20250417	182000	371354179	1900	1900	1900	1900	0
170	20250417	181900	371354179	1900	1900	1900	1900	0
171	20250417	181800	371354179	1900	1900	1900	1900	0
172	20250417	181700	371354179	1900	1900	1900	1900	0
173	20250417	181600	371354179	1900	1900	1900	1900	0
174	20250417	181500	371354179	1900	1900	1900	1900	0
175	20250417	181400	371354179	1900	1900	1900	1900	0
176	20250417	181300	371354179	1900	1900	1900	1900	0
177	20250417	181200	371354179	1900	1900	1900	1900	0
178	20250417	181100	371354179	1900	1900	1900	1900	0
179	20250417	181000	371354179	1900	1900	1900	1900	0
180	20250417	180900	371354179	1900	1900	1900	1900	0
181	20250417	180800	371354179	1900	1900	1900	1900	0
182	20250417	180700	371354179	1900	1900	1900	1900	1160
183	20250417	180600	371354179	1900	1900	1900	1900	0
184	20250417	180500	371354179	1900	1900	1900	1900	0
185	20250417	180400	371354179	1900	1900	1900	1900	0
186	20250417	180300	371354179	1900	1900	1900	1900	0
187	20250417	180200	371354179	1900	1900	1900	1900	0
188	20250417	180100	371354179	1900	1900	1900	1900	0
189	20250417	180000	371354179	1900	1900	1900	1900	0
190	20250417	175900	371354179	1900	1900	1900	1900	0
191	20250417	175800	371354179	1900	1900	1900	1900	0
192	20250417	175700	371354179	1900	1900	1900	1900	0
193	20250417	175600	371354179	1900	1900	1900	1900	0
194	20250417	175500	371354179	1900	1900	1900	1900	0
195	20250417	175400	371354179	1900	1900	1900	1900	0
196	20250417	175300	371354179	1900	1900	1900	1900	0
197	20250417	175200	371354179	1900	1900	1900	1900	0
198	20250417	175100	371354179	1900	1900	1900	1900	0
199	20250417	175000	371354179	1900	1900	1900	1900	0
200	20250417	174900	371354179	1900	1900	1900	1900	0
201	20250417	174800	371354179	1900	1900	1900	1900	0
202	20250417	174700	371354179	1900	1900	1900	1900	0
203	20250417	174600	371354179	1900	1900	1900	1900	0
204	20250417	174500	371354179	1900	1900	1900	1900	0
205	20250417	174400	371354179	1900	1900	1900	1900	0
206	20250417	174300	371354179	1900	1900	1900	1900	0
207	20250417	174200	371354179	1900	1900	1900	1900	0
208	20250417	174100	371354179	1900	1900	1900	1900	0
209	20250417	174000	371354179	1900	1900	1900	1900	0
210	20250417	173900	371354179	1900	1900	1900	1900	0
211	20250417	173800	371354179	1900	1900	1900	1900	0
212	20250417	173700	371354179	1900	1900	1900	1900	1160
213	20250417	173600	371354179	1900	1900	1900	1900	0
214	20250417	173500	371354179	1900	1900	1900	1900	0
215	20250417	173400	371354179	1900	1900	1900	1900	0
216	20250417	173300	371354179	1900	1900	1900	1900	0
217	20250417	173200	371354179	1900	1900	1900	1900	0
218	20250417	173100	371354179	1900	1900	1900	1900	0
219	20250417	173000	371354179	1900	1900	1900	1900	0
220	20250417	172900	371354179	1900	1900	1900	1900	0
221	20250417	172800	371354179	1900	1900	1900	1900	0
222	20250417	172700	371354179	1900	1900	1900	1900	0
223	20250417	172600	371354179	1900	1900	1900	1900	0
224	20250417	172500	371354179	1900	1900	1900	1900	0
225	20250417	172400	371354179	1900	1900	1900	1900	0
226	20250417	172300	371354179	1900	1900	1900	1900	0
227	20250417	172200	371354179	1900	1900	1900	1900	0
228	20250417	172100	371354179	1900	1900	1900	1900	0
229	20250417	172000	371354179	1900	1900	1900	1900	0
230	20250417	171900	371354179	1900	1900	1900	1900	0
231	20250417	171800	371354179	1900	1900	1900	1900	0
232	20250417	171700	371354179	1900	1900	1900	1900	0
233	20250417	171600	371354179	1900	1900	1900	1900	0
234	20250417	171500	371354179	1900	1900	1900	1900	0
235	20250417	171400	371354179	1900	1900	1900	1900	0
236	20250417	171300	371354179	1900	1900	1900	1900	0
237	20250417	171200	371354179	1900	1900	1900	1900	0
238	20250417	171100	371354179	1900	1900	1900	1900	0
239	20250417	171000	371354179	1900	1900	1900	1900	0
240	20250417	170900	371354179	1900	1900	1900	1900	0
241	20250417	170800	371354179	1900	1900	1900	1900	0
242	20250417	170700	371354179	1900	1900	1900	1900	1160
243	20250417	170600	371354179	1900	1900	1900	1900	0
244	20250417	170500	371354179	1900	1900	1900	1900	0
245	20250417	170400	371354179	1900	1900	1900	1900	0
246	20250417	170300	371354179	1900	1900	1900	1900	0
247	20250417	170200	371354179	1900	1900	1900	1900	0
248	20250417	170100	371354179	1900	1900	1900	1900	0
249	20250417	170000	371354179	1900	1900	1900	1900	0
250	20250417	165900	371354179	1900	1900	1900	1900	0
251	20250417	165800	371354179	1900	1900	1900	1900	0
252	20250417	165700	371354179	1900	1900	1900	1900	0
253	20250417	165600	371354179	1900	1900	1900	1900	0
254	20250417	165500	371354179	1900	1900	1900	1900	0
255	20250417	165400	371354179	1900	1900	1900	1900	0
256	20250417	165300	371354179	1900	1900	1900	1900	0
257	20250417	165200	371354179	1900	1900	1900	1900	0
258	20250417	165100	371354179	1900	1900	1900	1900	0
259	20250417	165000	371354179	1900	1900	1900	1900	0
260	20250417	164900	371354179	1900	1900	1900	1900	0
261	20250417	164800	371354179	1900	1900	1900	1900	0
262	20250417	164700	371354179	1900	1900	1900	1900	0
263	20250417	164600	371354179	1900	1900	1900	1900	0
264	20250417	164500	371354179	1900	1900	1900	1900	0
265	20250417	164400	371354179	1900	1900	1900	1900	0
266	20250417	164300	371354179	1900	1900	1900	1900	0
267	20250417	164200	371354179	1900	1900	1900	1900	0
268	20250417	164100	371354179	1900	1900	1900	1900	0
269	20250417	164000	371354179	1900	1900	1900	1900	0
270	20250417	163900	371354179	1900	1900	1900	1900	0
271	20250417	163800	371354179	1900	1900	1900	1900	0
272	20250417	163700	371354179	1900	1900	1900	1900	1160
273	20250417	163600	371354179	1900	1900	1900	1900	0
274	20250417	163500	371354179	1900	1900	1900	1900	0
275	20250417	163400	371354179	1900	1900	1900	1900	0
276	20250417	163300	371354179	1900	1900	1900	1900	0
277	20250417	163200	371354179	1900	1900	1900	1900	0
278	20250417	163100	371354179	1900	1900	1900	1900	0
279	20250417	163000	371354179	1900	1900	1900	1900	0
280	20250417	162900	371354179	1900	1900	1900	1900	0
281	20250417	162800	371354179	1900	1900	1900	1900	0
282	20250417	162700	371354179	1900	1900	1900	1900	0
283	20250417	162600	371354179	1900	1900	1900	1900	0
284	20250417	162500	371354179	1900	1900	1900	1900	0
285	20250417	162400	371354179	1900	1900	1900	1900	0
286	20250417	162300	371354179	1900	1900	1900	1900	0
287	20250417	162200	371354179	1900	1900	1900	1900	0
288	20250417	162100	371354179	1900	1900	1900	1900	0
289	20250417	162000	371354179	1900	1900	1900	1900	0
290	20250417	161900	371354179	1900	1900	1900	1900	0
291	20250417	161800	371354179	1900	1900	1900	1900	0
292	20250417	161700	371354179	1900	1900	1900	1900	0
293	20250417	161600	371354179	1900	1900	1900	1900	0
294	20250417	161500	371354179	1900	1900	1900	1900	0
295	20250417	161400	371354179	1900	1900	1900	1900	0
296	20250417	161300	371354179	1900	1900	1900	1900	0
297	20250417	161200	371354179	1900	1900	1900	1900	0
298	20250417	161100	371354179	1900	1900	1900	1900	0
299	20250417	161000	371354179	1900	1900	1900	1900	0
300	20250417	160900	371354179	1900	1900	1900	1900	0
301	20250417	160800	371354179	1900	1900	1900	1900	0
302	20250417	160700	371354179	1900	1900	1900	1900	1160
303	20250417	160600	371354179	1900	1900	1900	1900	0
304	20250417	160500	371354179	1900	1900	1900	1900	0
305	20250417	160400	371354179	1900	1900	1900	1900	0
306	20250417	160300	371354179	1900	1900	1900	1900	0
307	20250417	160200	371354179	1900	1900	1900	1900	0
308	20250417	160100	371354179	1900	1900	1900	1900	0
309	20250417	160000	371354179	1900	1900	1900	1900	0
310	20250417	155900	371354179	1900	1900	1900	1900	0
311	20250417	155800	371354179	1900	1900	1900	1900	0
312	20250417	155700	371354179	1900	1900	1900	1900	0
313	20250417	155600	371354179	1900	1900	1900	1900	0
314	20250417	155500	371354179	1900	1900	1900	1900	0
315	20250417	155400	371354179	1900	1900	1900	1900	0
316	20250417	155300	371354179	1900	1900	1900	1900	0
317	20250417	155200	371354179	1900	1900	1900	1900	0
318	20250417	155100	371354179	1900	1900	1900	1900	0
319	20250417	155000	371354179	1900	1900	1900	1900	0
320	20250417	154900	371354179	1900	1900	1900	1900	0
321	20250417	154800	371354179	1900	1900	1900	1900	0
322	20250417	154700	371354179	1900	1900	1900	1900	0
323	20250417	154600	371354179	1900	1900	1900	1900	0
324	20250417	154500	371354179	1900	1900	1900	1900	0
325	20250417	154400	371354179	1900	1900	1900	1900	0
326	20250417	154300	371354179	1900	1900	1900	1900	0
327	20250417	154200	371354179	1900	1900	1900	1900	0
328	20250417	154100	371354179	1900	1900	1900	1900	0
329	20250417	154000	371354179	1900	1900	1900	1900	0
330	20250417	153900	371354179	1900	1900	1900	1900	0
331	20250417	153800	371354179	1900	1900	1900	1900	0
332	20250417	153700	371354179	1900	1900	1900	1900	1160
333	20250417	153600	371354179	1900	1900	1900	1900	0
334	20250417	153500	371354179	1900	1900	1900	1900	0
335	20250417	153400	371354179	1900	1900	1900	1900	0
336	20250417	153300	371354179	1900	1900	1900	1900	0
337	20250417	153200	371354179	1900	1900	1900	1900	0
338	20250417	153100	371354179	1900	1900	1900	1900	0
339	20250417	153000	371354179	1900	1900	1900	1900	1160
340	20250417	152900	369150179	1909	1909	1909	1909	0
341	20250417	152800	369150179	1909	1909	1909	1909	0
342	20250417	152700	369150179	1909	1909	1909	1909	0
343	20250417	152600	369150179	1909	1909	1909	1909	0
344	20250417	152500	369150179	1909	1909	1909	1909	0
345	20250417	152400	369150179	1909	1909	1909	1909	0
346	20250417	152300	369150179	1909	1909	1909	1909	0
347	20250417	152200	369150179	1909	1909	1909	1909	0
348	20250417	152100	369150179	1909	1909	1909	1909	0
349	20250417	152000	369150179	1909	1909	1909	1909	0
350	20250417	151900	369150179	1909	1909	1909	1900	1758
351	20250417	151800	365796357	1909	1908	1909	1908	3447
352	20250417	151700	359219385	1908	1908	1908	1908	0
353	20250417	151600	359219385	1908	1907	1908	1907	24
354	20250417	151500	359173595	1909	1898	1909	1897	1079
355	20250417	151400	357125747	1899	1898	1899	1898	143
356	20250417	151300	356854323	1913	1901	1914	1901	1223
357	20250417	151200	354526239	1901	1895	1901	1895	2522
358	20250417	151100	349739077	1895	1901	1901	1895	1310
359	20250417	151000	347249697	1901	1904	1904	1901	154
360	20250417	150900	346956568	1904	1891	1904	1890	3383
361	20250417	150800	340537503	1893	1903	1903	1887	8981
362	20250417	150700	323522172	1904	1905	1905	1904	1401
363	20250417	150600	320853638	1910	1914	1914	1910	735
364	20250417	150500	319449287	1911	1915	1917	1911	836
365	20250417	150400	317849350	1919	1919	1919	1919	169
366	20250417	150300	317525039	1919	1919	1919	1919	163
367	20250417	150200	317212242	1921	1920	1921	1919	636
368	20250417	150100	315990933	1920	1920	1920	1920	153
369	20250417	150000	315697173	1923	1924	1924	1923	7
370	20250417	145900	315683707	1924	1925	1925	1924	60
371	20250417	145800	315568235	1925	1925	1925	1925	0
372	20250417	145700	315568235	1925	1924	1925	1924	783
373	20250417	145600	314061578	1924	1920	1924	1920	5000
374	20250417	145500	304443471	1920	1920	1920	1920	0
375	20250417	145400	304443471	1920	1924	1924	1920	443
376	20250417	145300	303592907	1924	1918	1924	1918	1126
377	20250417	145200	301430672	1918	1918	1918	1918	294
378	20250417	145100	300866780	1919	1919	1919	1919	124
379	20250417	145000	300628824	1919	1914	1919	1914	880
380	20250417	144900	298942011	1917	1913	1917	1913	1554
381	20250417	144800	295967052	1910	1912	1912	1910	11
382	20250417	144700	295946022	1912	1912	1912	1912	0
383	20250417	144600	295946022	1912	1910	1912	1910	650
384	20250417	144500	294704242	1908	1908	1908	1908	4331
385	20250417	144400	286440694	1908	1908	1908	1908	261
386	20250417	144300	285942706	1908	1908	1908	1908	1
387	20250417	144200	285940798	1906	1906	1906	1906	0
388	20250417	144100	285940798	1906	1906	1906	1906	0
389	20250417	144000	285940798	1906	1906	1906	1906	0
390	20250417	143900	285940798	1906	1906	1906	1904	1251
391	20250417	143800	283556788	1905	1906	1906	1905	559
392	20250417	143700	282491336	1906	1913	1913	1906	1301
393	20250417	143600	280011437	1913	1913	1913	1913	0
394	20250417	143500	280011437	1913	1913	1913	1913	0
395	20250417	143400	280011437	1913	1913	1913	1913	0
396	20250417	143300	280011437	1913	1913	1913	1913	3
397	20250417	143200	280005698	1914	1914	1914	1914	0
398	20250417	143100	280005698	1914	1914	1914	1914	0
399	20250417	143000	280005698	1914	1914	1914	1914	0
400	20250417	142900	280005698	1914	1914	1914	1914	12
401	20250417	142800	279982730	1914	1914	1914	1914	0
402	20250417	142700	279982730	1914	1908	1914	1906	1601
403	20250417	142600	276930449	1907	1907	1907	1907	0
404	20250417	142500	276930449	1907	1907	1907	1907	0
405	20250417	142400	276930449	1907	1907	1907	1907	0
406	20250417	142300	276930449	1907	1914	1916	1907	531
407	20250417	142200	275917589	1906	1915	1916	1906	798
408	20250417	142100	274390046	1916	1916	1916	1916	0
409	20250417	142000	274390046	1916	1915	1916	1915	94
410	20250417	141900	274209976	1915	1915	1915	1915	11
411	20250417	141800	274188911	1915	1914	1915	1914	292
412	20250417	141700	273629992	1914	1911	1914	1911	439
413	20250417	141600	272789789	1911	1911	1911	1911	3
414	20250417	141500	272784056	1911	1911	1911	1911	49
415	20250417	141400	272690417	1910	1901	1910	1901	1099
416	20250417	141300	270599327	1910	1910	1910	1910	47
417	20250417	141200	270509557	1910	1910	1910	1910	261
418	20250417	141100	270011047	1910	1910	1910	1910	573
419	20250417	141000	268916617	1900	1901	1909	1900	2935
420	20250417	140900	263337438	1901	1903	1903	1901	100
421	20250417	140800	263147334	1904	1904	1904	1904	322
422	20250417	140700	262534246	1907	1907	1907	1907	58
423	20250417	140600	262423640	1907	1907	1907	1907	19
424	20250417	140500	262387407	1907	1907	1907	1907	0
425	20250417	140400	262387407	1907	1907	1907	1907	0
426	20250417	140300	262387407	1907	1907	1907	1907	1
427	20250417	140200	262385500	1908	1908	1908	1908	0
428	20250417	140100	262385500	1908	1909	1909	1908	398
429	20250417	140000	261625809	1910	1910	1910	1910	1
430	20250417	135900	261623899	1911	1909	1911	1909	103
431	20250417	135800	261427163	1910	1910	1910	1910	28
432	20250417	135700	261373683	1911	1911	1911	1911	50
433	20250417	135600	261278133	1910	1910	1910	1910	72
434	20250417	135500	261140613	1910	1910	1910	1910	0
435	20250417	135400	261140613	1910	1914	1914	1910	2135
436	20250417	135300	257060267	1914	1914	1914	1914	18
437	20250417	135200	257025815	1914	1914	1914	1914	18
438	20250417	135100	256991363	1918	1918	1918	1918	30
439	20250417	135000	256933823	1918	1918	1918	1918	1
440	20250417	134900	256931905	1918	1918	1918	1918	260
441	20250417	134800	256433225	1918	1918	1918	1918	60
442	20250417	134700	256318145	1919	1914	1919	1914	259
443	20250417	134600	255821695	1914	1914	1914	1914	0
444	20250417	134500	255821695	1914	1914	1914	1914	18
445	20250417	134400	255787243	1919	1919	1919	1914	64
446	20250417	134300	255664517	1919	1916	1919	1915	976
447	20250417	134200	253794758	1920	1920	1920	1920	0
448	20250417	134100	253794758	1920	1926	1927	1920	2690
449	20250417	134000	248624912	1927	1928	1928	1927	2
450	20250417	133900	248621057	1930	1930	1930	1930	0
451	20250417	133800	248621057	1930	1930	1930	1930	0
452	20250417	133700	248621057	1930	1929	1930	1929	145
453	20250417	133600	248341301	1929	1928	1929	1928	1000
454	20250417	133500	246412401	1929	1929	1929	1929	0
455	20250417	133400	246412401	1929	1929	1929	1929	20
456	20250417	133300	246373821	1929	1923	1929	1923	1156
457	20250417	133200	244144833	1923	1923	1923	1923	0
458	20250417	133100	244144833	1923	1923	1923	1923	964
459	20250417	133000	242291061	1922	1914	1922	1914	94
460	20250417	132900	242110537	1914	1914	1914	1914	18
461	20250417	132800	242076085	1914	1914	1914	1914	18
462	20250417	132700	242041633	1908	1908	1908	1908	46
463	20250417	132600	241953865	1903	1914	1924	1903	2615
464	20250417	132500	236930359	1914	1907	1914	1907	1034
465	20250417	132400	234954630	1907	1907	1907	1907	0
466	20250417	132300	234954630	1907	1907	1907	1907	0
467	20250417	132200	234954630	1907	1906	1907	1906	195
468	20250417	132100	234582951	1905	1906	1906	1905	201
469	20250417	132000	234200045	1906	1905	1906	1905	12
470	20250417	131900	234177183	1906	1906	1906	1906	10
471	20250417	131800	234158123	1907	1907	1907	1907	2
472	20250417	131700	234154309	1908	1908	1908	1908	0
473	20250417	131600	234154309	1908	1908	1908	1908	0
474	20250417	131500	234154309	1908	1908	1908	1908	9
475	20250417	131400	234137137	1908	1908	1908	1908	1
476	20250417	131300	234135229	1909	1901	1909	1901	861
477	20250417	131200	232497396	1900	1900	1900	1900	3
478	20250417	131100	232491696	1900	1900	1900	1900	0
479	20250417	131000	232491696	1900	1900	1900	1900	0
480	20250417	130900	232491696	1900	1900	1900	1900	0
481	20250417	130800	232491696	1900	1900	1900	1900	0
482	20250417	130700	232491696	1900	1901	1901	1900	1297
483	20250417	130600	230026896	1902	1910	1910	1902	702
484	20250417	130500	228691483	1910	1910	1910	1910	5
485	20250417	130400	228681933	1910	1910	1910	1910	0
486	20250417	130300	228681933	1910	1910	1910	1910	20
487	20250417	130200	228643733	1910	1911	1911	1910	1000
488	20250417	130100	226732942	1911	1911	1911	1911	0
489	20250417	130000	226732942	1911	1915	1915	1911	659
490	20250417	125900	225470969	1912	1912	1912	1912	0
491	20250417	125800	225470969	1912	1912	1912	1912	1413
492	20250417	125700	222769313	1912	1912	1912	1912	600
493	20250417	125600	221622113	1912	1912	1912	1912	0
494	20250417	125500	221622113	1912	1912	1912	1912	327
495	20250417	125400	220996889	1915	1913	1915	1913	280
496	20250417	125300	220460737	1910	1909	1910	1909	73
497	20250417	125200	220321327	1910	1910	1910	1910	195
498	20250417	125100	219948877	1910	1900	1910	1900	189
499	20250417	125000	219588751	1900	1900	1900	1900	0
500	20250417	124900	219588751	1900	1900	1900	1900	0
501	20250417	124800	219588751	1900	1900	1900	1900	100
502	20250417	124700	219398751	1900	1900	1900	1900	0
503	20250417	124600	219398751	1900	1900	1900	1900	11
504	20250417	124500	219377851	1900	1900	1900	1900	50
505	20250417	124400	219282851	1899	1899	1899	1899	0
506	20250417	124300	219282851	1899	1899	1899	1899	503
507	20250417	124200	218327654	1900	1900	1900	1900	1
508	20250417	124100	218325754	1900	1900	1900	1900	10
509	20250417	124000	218306754	1900	1900	1900	1900	1010
510	20250417	123900	216387754	1900	1900	1900	1900	0
511	20250417	123800	216387754	1900	1900	1900	1900	0
512	20250417	123700	216387754	1900	1900	1900	1900	0
513	20250417	123600	216387754	1900	1900	1900	1900	0
514	20250417	123500	216387754	1900	1900	1900	1900	1
515	20250417	123400	216385854	1900	1900	1900	1900	0
516	20250417	123300	216385854	1900	1900	1900	1900	0
517	20250417	123200	216385854	1900	1900	1900	1900	0
518	20250417	123100	216385854	1900	1900	1900	1900	0
519	20250417	123000	216385854	1900	1900	1900	1900	0
520	20250417	122900	216385854	1900	1894	1900	1894	2336
521	20250417	122800	211956110	1895	1895	1895	1895	0
522	20250417	122700	211956110	1895	1895	1895	1895	0
523	20250417	122600	211956110	1895	1882	1895	1882	4330
524	20250417	122500	203753598	1882	1882	1882	1882	50
525	20250417	122400	203659498	1882	1882	1882	1882	1
526	20250417	122300	203657616	1878	1878	1878	1878	0
527	20250417	122200	203657616	1878	1878	1878	1878	0
528	20250417	122100	203657616	1878	1878	1878	1878	464
529	20250417	122000	202786224	1877	1871	1877	1870	21279
530	20250417	121900	162971340	1875	1875	1875	1875	0
531	20250417	121800	162971340	1875	1875	1875	1875	1
532	20250417	121700	162969465	1875	1875	1875	1875	119
533	20250417	121600	162746340	1875	1875	1875	1875	0
534	20250417	121500	162746340	1875	1875	1875	1875	4
535	20250417	121400	162738840	1875	1875	1875	1875	25
536	20250417	121300	162691965	1875	1875	1875	1875	7
537	20250417	121200	162678840	1872	1872	1872	1872	0
538	20250417	121100	162678840	1872	1872	1872	1872	0
539	20250417	121000	162678840	1872	1872	1872	1872	0
540	20250417	120900	162678840	1872	1873	1873	1872	6
541	20250417	120800	162667603	1873	1873	1873	1873	0
542	20250417	120700	162667603	1873	1873	1873	1873	0
543	20250417	120600	162667603	1873	1873	1873	1873	0
544	20250417	120500	162667603	1873	1873	1873	1873	2
545	20250417	120400	162663857	1873	1873	1873	1872	11
546	20250417	120300	162643255	1868	1868	1868	1868	0
547	20250417	120200	162643255	1868	1868	1868	1868	0
548	20250417	120100	162643255	1868	1868	1868	1868	29
549	20250417	120000	162589083	1867	1867	1867	1867	432
550	20250417	115900	161782539	1866	1866	1866	1866	0
551	20250417	115800	161782539	1866	1866	1866	1866	0
552	20250417	115700	161782539	1866	1866	1866	1866	277
553	20250417	115600	161265657	1866	1866	1866	1866	0
554	20250417	115500	161265657	1866	1866	1866	1866	0
555	20250417	115400	161265657	1866	1867	1867	1866	620
556	20250417	115300	160108404	1870	1870	1870	1870	0
557	20250417	115200	160108404	1870	1870	1870	1870	0
558	20250417	115100	160108404	1870	1870	1870	1870	26
559	20250417	115000	160059784	1866	1866	1866	1866	0
560	20250417	114900	160059784	1866	1866	1866	1866	0
561	20250417	114800	160059784	1866	1866	1866	1866	0
562	20250417	114700	160059784	1866	1867	1867	1866	215
563	20250417	114600	159658579	1876	1876	1876	1876	0
564	20250417	114500	159658579	1876	1876	1876	1876	0
565	20250417	114400	159658579	1876	1876	1876	1876	0
566	20250417	114300	159658579	1876	1876	1876	1876	0
567	20250417	114200	159658579	1876	1876	1876	1876	0
568	20250417	114100	159658579	1876	1876	1876	1876	60
569	20250417	114000	159546019	1866	1866	1866	1866	40
570	20250417	113900	159471379	1877	1877	1877	1877	0
571	20250417	113800	159471379	1877	1877	1877	1877	0
572	20250417	113700	159471379	1877	1877	1877	1877	0
573	20250417	113600	159471379	1877	1877	1877	1877	639
574	20250417	113500	158271976	1877	1877	1877	1877	1
575	20250417	113400	158270099	1878	1866	1878	1866	200
576	20250417	113300	157895775	1865	1865	1865	1865	0
577	20250417	113200	157895775	1865	1865	1865	1865	48
578	20250417	113100	157806255	1865	1865	1865	1865	0
579	20250417	113000	157806255	1865	1865	1865	1865	0
580	20250417	112900	157806255	1865	1865	1865	1865	5
581	20250417	112800	157796930	1861	1861	1861	1861	300
582	20250417	112700	157238630	1861	1861	1861	1861	1
583	20250417	112600	157236769	1861	1861	1861	1860	71
584	20250417	112500	157104644	1866	1866	1866	1866	0
585	20250417	112400	157104644	1866	1866	1866	1866	0
586	20250417	112300	157104644	1866	1866	1866	1866	0
587	20250417	112200	157104644	1866	1866	1866	1866	0
588	20250417	112100	157104644	1866	1866	1866	1866	0
589	20250417	112000	157104644	1866	1866	1866	1866	0
590	20250417	111900	157104644	1866	1866	1866	1866	20
591	20250417	111800	157067324	1866	1866	1866	1866	0
592	20250417	111700	157067324	1866	1866	1866	1866	10
593	20250417	111600	157048664	1866	1866	1866	1866	0
594	20250417	111500	157048664	1866	1866	1866	1866	0
595	20250417	111400	157048664	1866	1861	1866	1861	29
596	20250417	111300	156994595	1866	1866	1866	1866	78
597	20250417	111200	156849047	1866	1866	1866	1866	0
598	20250417	111100	156849047	1866	1866	1866	1866	500
599	20250417	111000	155916047	1868	1867	1868	1867	879
600	20250417	110900	154274891	1867	1867	1868	1867	756
601	20250417	110800	152863405	1867	1868	1868	1867	52
602	20250417	110700	152766319	1867	1867	1867	1867	0
603	20250417	110600	152766319	1867	1867	1867	1867	0
604	20250417	110500	152766319	1867	1867	1867	1867	0
605	20250417	110400	152766319	1867	1867	1867	1867	0
606	20250417	110300	152766319	1867	1867	1867	1867	0
607	20250417	110200	152766319	1867	1867	1867	1867	0
608	20250417	110100	152766319	1867	1867	1867	1867	0
609	20250417	110000	152766319	1867	1867	1867	1867	0
610	20250417	105900	152766319	1867	1878	1878	1867	149
611	20250417	105800	152487696	1870	1870	1870	1870	10
612	20250417	105700	152468996	1870	1869	1870	1869	2035
613	20250417	105600	148663553	1879	1875	1879	1875	38
614	20250417	105500	148592179	1869	1869	1869	1869	1
615	20250417	105400	148590310	1869	1866	1869	1866	1656
616	20250417	105300	145499901	1867	1867	1867	1867	0
617	20250417	105200	145499901	1867	1867	1867	1867	1
618	20250417	105100	145498034	1867	1867	1867	1867	0
619	20250417	105000	145498034	1867	1866	1867	1866	165
620	20250417	104900	145190021	1866	1866	1866	1866	156
621	20250417	104800	144898925	1858	1858	1858	1858	0
622	20250417	104700	144898925	1858	1858	1858	1858	0
623	20250417	104600	144898925	1858	1856	1858	1856	22
624	20250417	104500	144858053	1856	1857	1857	1856	250
625	20250417	104400	144393809	1857	1857	1857	1857	0
626	20250417	104300	144393809	1857	1851	1857	1850	323
627	20250417	104200	143796032	1851	1851	1851	1851	12
628	20250417	104100	143773820	1850	1850	1850	1850	0
629	20250417	104000	143773820	1850	1850	1850	1850	13
630	20250417	103900	143749770	1850	1850	1850	1850	0
631	20250417	103800	143749770	1850	1850	1850	1849	2784
632	20250417	103700	138599437	1856	1856	1856	1856	1
633	20250417	103600	138597581	1857	1858	1858	1857	10
634	20250417	103500	138579002	1858	1858	1858	1858	30
635	20250417	103400	138523262	1858	1850	1858	1849	1335
636	20250417	103300	136052080	1857	1857	1857	1857	0
637	20250417	103200	136052080	1857	1857	1857	1857	0
638	20250417	103100	136052080	1857	1857	1857	1857	79
639	20250417	103000	135905377	1850	1850	1850	1850	0
640	20250417	102900	135905377	1850	1850	1850	1848	1808
641	20250417	102800	132561152	1851	1851	1851	1851	50
642	20250417	102700	132468602	1858	1858	1858	1858	0
643	20250417	102600	132468602	1858	1858	1858	1858	100
644	20250417	102500	132282802	1851	1851	1851	1851	0
645	20250417	102400	132282802	1851	1851	1851	1851	200
646	20250417	102300	131912602	1850	1850	1850	1849	51
647	20250417	102200	131818264	1850	1850	1850	1850	8
648	20250417	102100	131803464	1850	1858	1858	1850	904
649	20250417	102000	130129216	1858	1858	1858	1858	0
650	20250417	101900	130129216	1858	1858	1858	1858	300
651	20250417	101800	129571816	1858	1858	1858	1858	3
652	20250417	101700	129566242	1858	1858	1858	1858	0
653	20250417	101600	129566242	1858	1858	1858	1858	2
654	20250417	101500	129562526	1849	1849	1849	1849	322
655	20250417	101400	128967148	1849	1849	1849	1849	17
656	20250417	101300	128935715	1848	1865	1865	1848	4478
657	20250417	101200	120649347	1876	1876	1876	1876	0
658	20250417	101100	120649347	1876	1876	1876	1876	0
659	20250417	101000	120649347	1876	1876	1876	1876	0
660	20250417	100900	120649347	1876	1876	1876	1876	1
661	20250417	100800	120647471	1855	1856	1857	1855	969
662	20250417	100700	118849726	1879	1879	1879	1879	0
663	20250417	100600	118849726	1879	1879	1879	1879	0
664	20250417	100500	118849726	1879	1861	1879	1861	1364
665	20250417	100400	116292532	1861	1860	1861	1857	316
666	20250417	100300	115704762	1871	1857	1871	1857	83
667	20250417	100200	115550155	1855	1850	1855	1850	189
668	20250417	100100	115199704	1850	1850	1850	1848	215
669	20250417	100000	114802348	1850	1850	1850	1850	0
670	20250417	095900	114802348	1850	1850	1850	1850	1
671	20250417	095800	114800498	1850	1853	1853	1841	2744
672	20250417	095700	109741049	1857	1857	1857	1857	77
673	20250417	095600	109598060	1852	1849	1852	1849	587
674	20250417	095500	108512694	1849	1845	1849	1845	1144
675	20250417	095400	106401599	1849	1849	1849	1849	10
676	20250417	095300	106383109	1849	1849	1849	1849	0
677	20250417	095200	106383109	1849	1849	1849	1849	480
678	20250417	095100	105495589	1849	1843	1849	1843	111
679	20250417	095000	105290863	1843	1856	1856	1840	5263
680	20250417	094900	95572561	1857	1857	1857	1857	0
681	20250417	094800	95572561	1857	1857	1857	1857	9
682	20250417	094700	95555848	1850	1856	1856	1850	4
683	20250417	094600	95548430	1857	1850	1857	1846	425
684	20250417	094500	94761971	1857	1854	1857	1854	692
685	20250417	094400	93477550	1854	1854	1854	1854	9
686	20250417	094300	93460864	1854	1854	1854	1854	64
687	20250417	094200	93342208	1854	1854	1854	1854	133
688	20250417	094100	93095626	1854	1854	1854	1854	11
689	20250417	094000	93075232	1854	1854	1854	1854	0
690	20250417	093900	93075232	1854	1854	1854	1854	10
691	20250417	093800	93056692	1843	1854	1854	1843	40
692	20250417	093700	92982862	1854	1851	1854	1842	981
693	20250417	093600	91172063	1844	1851	1851	1844	601
694	20250417	093500	90059619	1854	1854	1854	1854	10
695	20250417	093400	90041079	1854	1854	1854	1854	53
696	20250417	093300	89942817	1854	1854	1854	1854	100
697	20250417	093200	89757417	1841	1844	1845	1841	244
698	20250417	093100	89307949	1844	1854	1854	1841	2164
699	20250417	093000	85317426	1854	1854	1854	1854	20
700	20250417	092900	85280346	1845	1845	1845	1845	0
701	20250417	092800	85280346	1845	1860	1860	1845	9684
702	20250417	092700	67338448	1869	1869	1869	1869	12
703	20250417	092600	67316020	1869	1869	1869	1869	0
704	20250417	092500	67316020	1869	1869	1869	1869	144
705	20250417	092400	67046884	1858	1857	1858	1857	341
706	20250417	092300	66413465	1872	1872	1872	1872	29
707	20250417	092200	66359177	1879	1879	1879	1879	1
708	20250417	092100	66357298	1856	1854	1856	1854	198
709	20250417	092000	65990134	1870	1864	1870	1864	163
710	20250417	091900	65686104	1853	1872	1872	1850	2026
711	20250417	091800	61917148	1872	1877	1877	1872	491
712	20250417	091700	60996514	1877	1881	1881	1877	205
713	20250417	091600	60610929	1873	1881	1881	1873	295
714	20250417	091500	60057886	1875	1898	1898	1875	1693
715	20250417	091400	56871919	1898	1895	1898	1895	57
716	20250417	091300	56763851	1896	1896	1896	1896	0
717	20250417	091200	56763851	1896	1901	1901	1890	2638
718	20250417	091100	51766244	1924	1903	1924	1900	528
719	20250417	091000	50760239	1929	1929	1929	1929	52
720	20250417	090900	50659931	1903	1910	1910	1903	2811
721	20250417	090800	45297000	1909	1939	1939	1909	1501
722	20250417	090700	42424721	1905	1949	1950	1905	7714
723	20250417	090600	27436252	1950	1926	1950	1926	6292
724	20250417	090500	15169564	1891	1910	1918	1891	496
725	20250417	090400	14219112	1890	1899	1900	1890	209
726	20250417	090300	13823159	1891	1870	1891	1870	1650
727	20250417	090200	10715349	1881	1869	1881	1844	1012
728	20250417	090100	8834806	1848	1848	1848	1848	4162
729	20250417	090000	1143430	1848	1870	1870	1848	612