KissMeData/048770/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191400	74619738	1884	1884	1884	1884	783
3	20250407	191300	74619738	1884	1884	1884	1884	0
4	20250407	191200	74619738	1884	1884	1884	1884	0
5	20250407	191100	74619738	1884	1884	1884	1884	0
6	20250407	191000	74619738	1884	1884	1884	1884	0
7	20250407	190900	74619738	1884	1884	1884	1884	0
8	20250407	190800	74619738	1884	1884	1884	1884	0
9	20250407	190700	74619738	1884	1884	1884	1884	0
10	20250407	190600	74619738	1884	1884	1884	1884	0
11	20250407	190500	74619738	1884	1884	1884	1884	0
12	20250407	190400	74619738	1884	1884	1884	1884	0
13	20250407	190300	74619738	1884	1884	1884	1884	0
14	20250407	190200	74619738	1884	1884	1884	1884	0
15	20250407	190100	74619738	1884	1884	1884	1884	0
16	20250407	190000	74619738	1884	1884	1884	1884	0
17	20250407	185900	74619738	1884	1884	1884	1884	0
18	20250407	185800	74619738	1884	1884	1884	1884	0
19	20250407	185700	74619738	1884	1884	1884	1884	0
20	20250407	185600	74619738	1884	1884	1884	1884	0
21	20250407	185500	74619738	1884	1884	1884	1884	0
22	20250407	185400	74619738	1884	1884	1884	1884	0
23	20250407	185300	74619738	1884	1884	1884	1884	0
24	20250407	185200	74619738	1884	1884	1884	1884	0
25	20250407	185100	74619738	1884	1884	1884	1884	0
26	20250407	185000	74619738	1884	1884	1884	1884	0
27	20250407	184900	74619738	1884	1884	1884	1884	0
28	20250407	184800	74619738	1884	1884	1884	1884	0
29	20250407	184700	74619738	1884	1884	1884	1884	0
30	20250407	184600	74619738	1884	1884	1884	1884	0
31	20250407	184500	74619738	1884	1884	1884	1884	0
32	20250407	184400	74619738	1884	1884	1884	1884	783
33	20250407	184300	74619738	1884	1884	1884	1884	0
34	20250407	184200	74619738	1884	1884	1884	1884	0
35	20250407	184100	74619738	1884	1884	1884	1884	0
36	20250407	184000	74619738	1884	1884	1884	1884	0
37	20250407	183900	74619738	1884	1884	1884	1884	0
38	20250407	183800	74619738	1884	1884	1884	1884	0
39	20250407	183700	74619738	1884	1884	1884	1884	0
40	20250407	183600	74619738	1884	1884	1884	1884	0
41	20250407	183500	74619738	1884	1884	1884	1884	0
42	20250407	183400	74619738	1884	1884	1884	1884	0
43	20250407	183300	74619738	1884	1884	1884	1884	0
44	20250407	183200	74619738	1884	1884	1884	1884	0
45	20250407	183100	74619738	1884	1884	1884	1884	0
46	20250407	183000	74619738	1884	1884	1884	1884	0
47	20250407	182900	74619738	1884	1884	1884	1884	0
48	20250407	182800	74619738	1884	1884	1884	1884	0
49	20250407	182700	74619738	1884	1884	1884	1884	0
50	20250407	182600	74619738	1884	1884	1884	1884	0
51	20250407	182500	74619738	1884	1884	1884	1884	0
52	20250407	182400	74619738	1884	1884	1884	1884	0
53	20250407	182300	74619738	1884	1884	1884	1884	0
54	20250407	182200	74619738	1884	1884	1884	1884	0
55	20250407	182100	74619738	1884	1884	1884	1884	0
56	20250407	182000	74619738	1884	1884	1884	1884	0
57	20250407	181900	74619738	1884	1884	1884	1884	0
58	20250407	181800	74619738	1884	1884	1884	1884	0
59	20250407	181700	74619738	1884	1884	1884	1884	0
60	20250407	181600	74619738	1884	1884	1884	1884	0
61	20250407	181500	74619738	1884	1884	1884	1884	0
62	20250407	181400	74619738	1884	1884	1884	1884	783
63	20250407	181300	74619738	1884	1884	1884	1884	0
64	20250407	181200	74619738	1884	1884	1884	1884	0
65	20250407	181100	74619738	1884	1884	1884	1884	0
66	20250407	181000	74619738	1884	1884	1884	1884	0
67	20250407	180900	74619738	1884	1884	1884	1884	0
68	20250407	180800	74619738	1884	1884	1884	1884	0
69	20250407	180700	74619738	1884	1884	1884	1884	0
70	20250407	180600	74619738	1884	1884	1884	1884	0
71	20250407	180500	74619738	1884	1884	1884	1884	0
72	20250407	180400	74619738	1884	1884	1884	1884	0
73	20250407	180300	74619738	1884	1884	1884	1884	0
74	20250407	180200	74619738	1884	1884	1884	1884	0
75	20250407	180100	74619738	1884	1884	1884	1884	0
76	20250407	180000	74619738	1884	1884	1884	1884	0
77	20250407	175900	74619738	1884	1884	1884	1884	0
78	20250407	175800	74619738	1884	1884	1884	1884	0
79	20250407	175700	74619738	1884	1884	1884	1884	0
80	20250407	175600	74619738	1884	1884	1884	1884	0
81	20250407	175500	74619738	1884	1884	1884	1884	0
82	20250407	175400	74619738	1884	1884	1884	1884	0
83	20250407	175300	74619738	1884	1884	1884	1884	0
84	20250407	175200	74619738	1884	1884	1884	1884	0
85	20250407	175100	74619738	1884	1884	1884	1884	0
86	20250407	175000	74619738	1884	1884	1884	1884	0
87	20250407	174900	74619738	1884	1884	1884	1884	0
88	20250407	174800	74619738	1884	1884	1884	1884	0
89	20250407	174700	74619738	1884	1884	1884	1884	0
90	20250407	174600	74619738	1884	1884	1884	1884	0
91	20250407	174500	74619738	1884	1884	1884	1884	0
92	20250407	174400	74619738	1884	1884	1884	1884	783
93	20250407	174300	74619738	1884	1884	1884	1884	0
94	20250407	174200	74619738	1884	1884	1884	1884	0
95	20250407	174100	74619738	1884	1884	1884	1884	0
96	20250407	174000	74619738	1884	1884	1884	1884	0
97	20250407	173900	74619738	1884	1884	1884	1884	0
98	20250407	173800	74619738	1884	1884	1884	1884	0
99	20250407	173700	74619738	1884	1884	1884	1884	0
100	20250407	173600	74619738	1884	1884	1884	1884	0
101	20250407	173500	74619738	1884	1884	1884	1884	0
102	20250407	173400	74619738	1884	1884	1884	1884	0
103	20250407	173300	74619738	1884	1884	1884	1884	0
104	20250407	173200	74619738	1884	1884	1884	1884	0
105	20250407	173100	74619738	1884	1884	1884	1884	0
106	20250407	173000	74619738	1884	1884	1884	1884	0
107	20250407	172900	74619738	1884	1884	1884	1884	0
108	20250407	172800	74619738	1884	1884	1884	1884	0
109	20250407	172700	74619738	1884	1884	1884	1884	0
110	20250407	172600	74619738	1884	1884	1884	1884	0
111	20250407	172500	74619738	1884	1884	1884	1884	0
112	20250407	172400	74619738	1884	1884	1884	1884	0
113	20250407	172300	74619738	1884	1884	1884	1884	0
114	20250407	172200	74619738	1884	1884	1884	1884	0
115	20250407	172100	74619738	1884	1884	1884	1884	0
116	20250407	172000	74619738	1884	1884	1884	1884	0
117	20250407	171900	74619738	1884	1884	1884	1884	0
118	20250407	171800	74619738	1884	1884	1884	1884	0
119	20250407	171700	74619738	1884	1884	1884	1884	0
120	20250407	171600	74619738	1884	1884	1884	1884	0
121	20250407	171500	74619738	1884	1884	1884	1884	0
122	20250407	171400	74619738	1884	1884	1884	1884	783
123	20250407	171300	74619738	1884	1884	1884	1884	0
124	20250407	171200	74619738	1884	1884	1884	1884	0
125	20250407	171100	74619738	1884	1884	1884	1884	0
126	20250407	171000	74619738	1884	1884	1884	1884	0
127	20250407	170900	74619738	1884	1884	1884	1884	0
128	20250407	170800	74619738	1884	1884	1884	1884	0
129	20250407	170700	74619738	1884	1884	1884	1884	0
130	20250407	170600	74619738	1884	1884	1884	1884	0
131	20250407	170500	74619738	1884	1884	1884	1884	0
132	20250407	170400	74619738	1884	1884	1884	1884	0
133	20250407	170300	74619738	1884	1884	1884	1884	0
134	20250407	170200	74619738	1884	1884	1884	1884	0
135	20250407	170100	74619738	1884	1884	1884	1884	0
136	20250407	170000	74619738	1884	1884	1884	1884	0
137	20250407	165900	74619738	1884	1884	1884	1884	0
138	20250407	165800	74619738	1884	1884	1884	1884	0
139	20250407	165700	74619738	1884	1884	1884	1884	0
140	20250407	165600	74619738	1884	1884	1884	1884	0
141	20250407	165500	74619738	1884	1884	1884	1884	0
142	20250407	165400	74619738	1884	1884	1884	1884	0
143	20250407	165300	74619738	1884	1884	1884	1884	0
144	20250407	165200	74619738	1884	1884	1884	1884	0
145	20250407	165100	74619738	1884	1884	1884	1884	0
146	20250407	165000	74619738	1884	1884	1884	1884	0
147	20250407	164900	74619738	1884	1884	1884	1884	0
148	20250407	164800	74619738	1884	1884	1884	1884	0
149	20250407	164700	74619738	1884	1884	1884	1884	0
150	20250407	164600	74619738	1884	1884	1884	1884	0
151	20250407	164500	74619738	1884	1884	1884	1884	0
152	20250407	164400	74619738	1884	1884	1884	1884	783
153	20250407	164300	74619738	1884	1884	1884	1884	0
154	20250407	164200	74619738	1884	1884	1884	1884	0
155	20250407	164100	74619738	1884	1884	1884	1884	0
156	20250407	164000	74619738	1884	1884	1884	1884	0
157	20250407	163900	74619738	1884	1884	1884	1884	0
158	20250407	163800	74619738	1884	1884	1884	1884	0
159	20250407	163700	74619738	1884	1884	1884	1884	0
160	20250407	163600	74619738	1884	1884	1884	1884	0
161	20250407	163500	74619738	1884	1884	1884	1884	0
162	20250407	163400	74619738	1884	1884	1884	1884	0
163	20250407	163300	74619738	1884	1884	1884	1884	0
164	20250407	163200	74619738	1884	1884	1884	1884	0
165	20250407	163100	74619738	1884	1884	1884	1884	0
166	20250407	163000	74619738	1884	1884	1884	1884	0
167	20250407	162900	74619738	1884	1884	1884	1884	0
168	20250407	162800	74619738	1884	1884	1884	1884	0
169	20250407	162700	74619738	1884	1884	1884	1884	0
170	20250407	162600	74619738	1884	1884	1884	1884	0
171	20250407	162500	74619738	1884	1884	1884	1884	0
172	20250407	162400	74619738	1884	1884	1884	1884	0
173	20250407	162300	74619738	1884	1884	1884	1884	0
174	20250407	162200	74619738	1884	1884	1884	1884	0
175	20250407	162100	74619738	1884	1884	1884	1884	0
176	20250407	162000	74619738	1884	1884	1884	1884	0
177	20250407	161900	74619738	1884	1884	1884	1884	0
178	20250407	161800	74619738	1884	1884	1884	1884	0
179	20250407	161700	74619738	1884	1884	1884	1884	0
180	20250407	161600	74619738	1884	1884	1884	1884	0
181	20250407	161500	74619738	1884	1884	1884	1884	0
182	20250407	161400	74619738	1884	1884	1884	1884	783
183	20250407	161300	74619738	1884	1884	1884	1884	0
184	20250407	161200	74619738	1884	1884	1884	1884	0
185	20250407	161100	74619738	1884	1884	1884	1884	0
186	20250407	161000	74619738	1884	1884	1884	1884	0
187	20250407	160900	74619738	1884	1884	1884	1884	0
188	20250407	160800	74619738	1884	1884	1884	1884	0
189	20250407	160700	74619738	1884	1884	1884	1884	0
190	20250407	160600	74619738	1884	1884	1884	1884	0
191	20250407	160500	74619738	1884	1884	1884	1884	0
192	20250407	160400	74619738	1884	1884	1884	1884	0
193	20250407	160300	74619738	1884	1884	1884	1884	0
194	20250407	160200	74619738	1884	1884	1884	1884	0
195	20250407	160100	74619738	1884	1884	1884	1884	0
196	20250407	160000	74619738	1884	1884	1884	1884	0
197	20250407	155900	74619738	1884	1884	1884	1884	0
198	20250407	155800	74619738	1884	1884	1884	1884	0
199	20250407	155700	74619738	1884	1884	1884	1884	0
200	20250407	155600	74619738	1884	1884	1884	1884	0
201	20250407	155500	74619738	1884	1884	1884	1884	0
202	20250407	155400	74619738	1884	1884	1884	1884	0
203	20250407	155300	74619738	1884	1884	1884	1884	0
204	20250407	155200	74619738	1884	1884	1884	1884	0
205	20250407	155100	74619738	1884	1884	1884	1884	0
206	20250407	155000	74619738	1884	1884	1884	1884	0
207	20250407	154900	74619738	1884	1884	1884	1884	0
208	20250407	154800	74619738	1884	1884	1884	1884	0
209	20250407	154700	74619738	1884	1884	1884	1884	0
210	20250407	154600	74619738	1884	1884	1884	1884	0
211	20250407	154500	74619738	1884	1884	1884	1884	0
212	20250407	154400	74619738	1884	1884	1884	1884	783
213	20250407	154300	74619738	1884	1884	1884	1884	0
214	20250407	154200	74619738	1884	1884	1884	1884	0
215	20250407	154100	74619738	1884	1884	1884	1884	0
216	20250407	154000	74619738	1884	1884	1884	1884	0
217	20250407	153900	74619738	1884	1884	1884	1884	0
218	20250407	153800	74619738	1884	1884	1884	1884	0
219	20250407	153700	74619738	1884	1884	1884	1884	0
220	20250407	153600	74619738	1884	1884	1884	1884	0
221	20250407	153500	74619738	1884	1884	1884	1884	0
222	20250407	153400	74619738	1884	1884	1884	1884	0
223	20250407	153300	74619738	1884	1884	1884	1884	0
224	20250407	153200	74619738	1884	1884	1884	1884	0
225	20250407	153100	74619738	1884	1884	1884	1884	0
226	20250407	153000	74619738	1884	1884	1884	1884	783
227	20250407	152900	73144566	1884	1884	1884	1884	0
228	20250407	152800	73144566	1884	1884	1884	1884	0
229	20250407	152700	73144566	1884	1884	1884	1884	0
230	20250407	152600	73144566	1884	1884	1884	1884	0
231	20250407	152500	73144566	1884	1884	1884	1884	0
232	20250407	152400	73144566	1884	1884	1884	1884	0
233	20250407	152300	73144566	1884	1884	1884	1884	0
234	20250407	152200	73144566	1884	1884	1884	1884	0
235	20250407	152100	73144566	1884	1884	1884	1884	0
236	20250407	152000	73144566	1884	1884	1884	1884	0
237	20250407	151900	73144566	1884	1884	1884	1884	0
238	20250407	151800	73144566	1884	1894	1894	1884	26
239	20250407	151700	73095342	1886	1886	1886	1886	0
240	20250407	151600	73095342	1886	1886	1886	1886	10
241	20250407	151500	73076482	1886	1889	1889	1886	122
242	20250407	151400	72846142	1889	1893	1893	1889	548
243	20250407	151300	71810396	1894	1894	1894	1894	0
244	20250407	151200	71810396	1894	1894	1894	1894	125
245	20250407	151100	71573646	1894	1895	1895	1894	661
246	20250407	151000	70321103	1901	1901	1901	1901	0
247	20250407	150900	70321103	1901	1901	1901	1901	0
248	20250407	150800	70321103	1901	1901	1901	1901	105
249	20250407	150700	70121498	1906	1906	1906	1906	0
250	20250407	150600	70121498	1906	1906	1906	1906	0
251	20250407	150500	70121498	1906	1906	1906	1906	1
252	20250407	150400	70119592	1906	1906	1906	1906	0
253	20250407	150300	70119592	1906	1906	1906	1906	0
254	20250407	150200	70119592	1906	1906	1906	1906	0
255	20250407	150100	70119592	1906	1906	1906	1906	0
256	20250407	150000	70119592	1906	1897	1906	1897	1995
257	20250407	145900	66335068	1897	1897	1897	1897	0
258	20250407	145800	66335068	1897	1897	1897	1897	0
259	20250407	145700	66335068	1897	1897	1897	1897	15
260	20250407	145600	66306613	1896	1901	1901	1896	2128
261	20250407	145500	62264609	1903	1903	1903	1903	271
262	20250407	145400	61748896	1903	1903	1903	1903	0
263	20250407	145300	61748896	1903	1902	1903	1901	421
264	20250407	145200	60948116	1901	1901	1901	1901	0
265	20250407	145100	60948116	1901	1906	1908	1901	839
266	20250407	145000	59349791	1908	1908	1908	1908	0
267	20250407	144900	59349791	1908	1908	1908	1908	0
268	20250407	144800	59349791	1908	1908	1908	1908	51
269	20250407	144700	59252483	1906	1912	1912	1906	413
270	20250407	144600	58464125	1912	1912	1912	1912	0
271	20250407	144500	58464125	1912	1912	1912	1912	1
272	20250407	144400	58462213	1912	1912	1912	1912	0
273	20250407	144300	58462213	1912	1915	1915	1912	33
274	20250407	144200	58399045	1912	1914	1914	1912	10
275	20250407	144100	58379916	1915	1915	1915	1915	0
276	20250407	144000	58379916	1915	1915	1915	1915	0
277	20250407	143900	58379916	1915	1915	1915	1915	0
278	20250407	143800	58379916	1915	1915	1915	1915	1
279	20250407	143700	58378001	1908	1908	1908	1908	0
280	20250407	143600	58378001	1908	1908	1908	1908	0
281	20250407	143500	58378001	1908	1908	1908	1908	0
282	20250407	143400	58378001	1908	1908	1908	1908	0
283	20250407	143300	58378001	1908	1909	1909	1908	416
284	20250407	143200	57584253	1910	1910	1910	1910	0
285	20250407	143100	57584253	1910	1910	1910	1910	0
286	20250407	143000	57584253	1910	1910	1910	1910	0
287	20250407	142900	57584253	1910	1910	1910	1910	400
288	20250407	142800	56820253	1910	1910	1910	1910	0
289	20250407	142700	56820253	1910	1910	1910	1910	700
290	20250407	142600	55483253	1910	1911	1911	1910	1305
291	20250407	142500	52990698	1910	1910	1910	1910	0
292	20250407	142400	52990698	1910	1910	1910	1910	0
293	20250407	142300	52990698	1910	1910	1910	1910	0
294	20250407	142200	52990698	1910	1910	1910	1910	415
295	20250407	142100	52198048	1910	1910	1910	1910	0
296	20250407	142000	52198048	1910	1911	1911	1910	100
297	20250407	141900	52007038	1910	1910	1910	1910	0
298	20250407	141800	52007038	1910	1910	1910	1910	0
299	20250407	141700	52007038	1910	1910	1910	1910	100
300	20250407	141600	51816038	1910	1910	1910	1910	0
301	20250407	141500	51816038	1910	1910	1910	1910	0
302	20250407	141400	51816038	1910	1910	1910	1910	0
303	20250407	141300	51816038	1910	1910	1910	1910	0
304	20250407	141200	51816038	1910	1910	1910	1910	67
305	20250407	141100	51688068	1910	1910	1910	1910	0
306	20250407	141000	51688068	1910	1910	1910	1910	0
307	20250407	140900	51688068	1910	1910	1910	1910	0
308	20250407	140800	51688068	1910	1910	1910	1910	0
309	20250407	140700	51688068	1910	1910	1910	1910	0
310	20250407	140600	51688068	1910	1910	1910	1910	0
311	20250407	140500	51688068	1910	1910	1910	1910	58
312	20250407	140400	51577288	1910	1913	1913	1910	527
313	20250407	140300	50569982	1913	1913	1913	1913	0
314	20250407	140200	50569982	1913	1913	1913	1913	0
315	20250407	140100	50569982	1913	1913	1913	1913	0
316	20250407	140000	50569982	1913	1913	1913	1913	0
317	20250407	135900	50569982	1913	1913	1913	1913	0
318	20250407	135800	50569982	1913	1913	1913	1913	110
319	20250407	135700	50359552	1913	1913	1913	1913	0
320	20250407	135600	50359552	1913	1923	1923	1913	3518
321	20250407	135500	43611809	1933	1933	1933	1933	0
322	20250407	135400	43611809	1933	1933	1933	1933	1
323	20250407	135300	43609876	1923	1923	1923	1923	0
324	20250407	135200	43609876	1923	1928	1928	1923	48
325	20250407	135100	43517547	1929	1929	1929	1929	0
326	20250407	135000	43517547	1929	1929	1929	1929	0
327	20250407	134900	43517547	1929	1929	1929	1929	0
328	20250407	134800	43517547	1929	1929	1929	1929	0
329	20250407	134700	43517547	1929	1929	1929	1929	0
330	20250407	134600	43517547	1929	1929	1929	1929	1
331	20250407	134500	43515618	1930	1930	1930	1930	0
332	20250407	134400	43515618	1930	1930	1930	1930	0
333	20250407	134300	43515618	1930	1930	1930	1930	31
334	20250407	134200	43455788	1930	1930	1930	1930	0
335	20250407	134100	43455788	1930	1930	1930	1930	0
336	20250407	134000	43455788	1930	1930	1930	1930	0
337	20250407	133900	43455788	1930	1930	1930	1930	0
338	20250407	133800	43455788	1930	1930	1930	1930	0
339	20250407	133700	43455788	1930	1930	1930	1930	0
340	20250407	133600	43455788	1930	1930	1930	1930	0
341	20250407	133500	43455788	1930	1930	1930	1930	0
342	20250407	133400	43455788	1930	1930	1930	1930	0
343	20250407	133300	43455788	1930	1930	1930	1930	0
344	20250407	133200	43455788	1930	1930	1930	1930	0
345	20250407	133100	43455788	1930	1930	1930	1930	0
346	20250407	133000	43455788	1930	1930	1930	1930	35
347	20250407	132900	43388238	1930	1930	1930	1930	0
348	20250407	132800	43388238	1930	1930	1930	1930	0
349	20250407	132700	43388238	1930	1931	1931	1930	200
350	20250407	132600	43002207	1932	1932	1932	1932	45
351	20250407	132500	42915267	1933	1933	1933	1933	0
352	20250407	132400	42915267	1933	1932	1933	1932	50
353	20250407	132300	42818643	1933	1933	1933	1933	57
354	20250407	132200	42708462	1933	1933	1933	1932	71
355	20250407	132100	42571230	1933	1933	1933	1933	0
356	20250407	132000	42571230	1933	1933	1933	1933	0
357	20250407	131900	42571230	1933	1933	1933	1933	0
358	20250407	131800	42571230	1933	1937	1937	1933	42
359	20250407	131700	42489949	1938	1938	1938	1938	0
360	20250407	131600	42489949	1938	1938	1938	1938	0
361	20250407	131500	42489949	1938	1938	1938	1938	0
362	20250407	131400	42489949	1938	1938	1938	1938	0
363	20250407	131300	42489949	1938	1939	1939	1938	16
364	20250407	131200	42458935	1939	1937	1939	1937	31
365	20250407	131100	42398858	1937	1936	1937	1935	22
366	20250407	131000	42356267	1937	1937	1937	1937	1
367	20250407	130900	42354330	1939	1939	1939	1939	0
368	20250407	130800	42354330	1939	1939	1939	1939	0
369	20250407	130700	42354330	1939	1937	1939	1937	100
370	20250407	130600	42160590	1918	1918	1918	1918	0
371	20250407	130500	42160590	1918	1938	1938	1918	6868
372	20250407	130400	28943290	1941	1941	1941	1941	0
373	20250407	130300	28943290	1941	1941	1941	1941	0
374	20250407	130200	28943290	1941	1941	1941	1941	0
375	20250407	130100	28943290	1941	1941	1941	1941	0
376	20250407	130000	28943290	1941	1941	1941	1941	0
377	20250407	125900	28943290	1941	1941	1941	1941	0
378	20250407	125800	28943290	1941	1941	1941	1941	0
379	20250407	125700	28943290	1941	1941	1941	1941	0
380	20250407	125600	28943290	1941	1941	1941	1941	0
381	20250407	125500	28943290	1941	1941	1941	1941	0
382	20250407	125400	28943290	1941	1941	1941	1941	0
383	20250407	125300	28943290	1941	1941	1941	1941	0
384	20250407	125200	28943290	1941	1941	1941	1941	0
385	20250407	125100	28943290	1941	1941	1941	1941	0
386	20250407	125000	28943290	1941	1941	1941	1941	0
387	20250407	124900	28943290	1941	1941	1941	1941	0
388	20250407	124800	28943290	1941	1941	1941	1941	0
389	20250407	124700	28943290	1941	1941	1941	1941	0
390	20250407	124600	28943290	1941	1941	1941	1941	0
391	20250407	124500	28943290	1941	1941	1941	1941	0
392	20250407	124400	28943290	1941	1941	1941	1941	0
393	20250407	124300	28943290	1941	1941	1941	1941	0
394	20250407	124200	28943290	1941	1941	1941	1941	0
395	20250407	124100	28943290	1941	1941	1941	1941	0
396	20250407	124000	28943290	1941	1941	1941	1941	0
397	20250407	123900	28943290	1941	1941	1941	1941	5
398	20250407	123800	28933585	1942	1942	1942	1942	0
399	20250407	123700	28933585	1942	1942	1942	1942	0
400	20250407	123600	28933585	1942	1942	1942	1942	0
401	20250407	123500	28933585	1942	1942	1942	1942	0
402	20250407	123400	28933585	1942	1942	1942	1942	0
403	20250407	123300	28933585	1942	1942	1942	1942	0
404	20250407	123200	28933585	1942	1942	1942	1942	0
405	20250407	123100	28933585	1942	1942	1942	1942	0
406	20250407	123000	28933585	1942	1942	1942	1942	0
407	20250407	122900	28933585	1942	1942	1942	1942	5
408	20250407	122800	28923875	1935	1935	1935	1935	0
409	20250407	122700	28923875	1935	1935	1935	1935	10
410	20250407	122600	28904525	1934	1933	1934	1933	417
411	20250407	122500	28098065	1934	1934	1934	1934	0
412	20250407	122400	28098065	1934	1934	1934	1934	0
413	20250407	122300	28098065	1934	1934	1934	1934	0
414	20250407	122200	28098065	1934	1934	1934	1934	0
415	20250407	122100	28098065	1934	1934	1934	1934	0
416	20250407	122000	28098065	1934	1934	1934	1934	0
417	20250407	121900	28098065	1934	1934	1934	1934	0
418	20250407	121800	28098065	1934	1934	1934	1934	0
419	20250407	121700	28098065	1934	1934	1934	1934	0
420	20250407	121600	28098065	1934	1934	1934	1934	0
421	20250407	121500	28098065	1934	1934	1934	1934	0
422	20250407	121400	28098065	1934	1934	1934	1934	0
423	20250407	121300	28098065	1934	1934	1934	1934	0
424	20250407	121200	28098065	1934	1934	1934	1934	0
425	20250407	121100	28098065	1934	1934	1934	1934	0
426	20250407	121000	28098065	1934	1934	1934	1934	0
427	20250407	120900	28098065	1934	1931	1934	1931	248
428	20250407	120800	27618468	1925	1925	1925	1925	0
429	20250407	120700	27618468	1925	1925	1925	1925	0
430	20250407	120600	27618468	1925	1925	1925	1925	0
431	20250407	120500	27618468	1925	1925	1925	1925	0
432	20250407	120400	27618468	1925	1925	1925	1925	0
433	20250407	120300	27618468	1925	1925	1925	1925	0
434	20250407	120200	27618468	1925	1925	1925	1925	0
435	20250407	120100	27618468	1925	1925	1925	1925	0
436	20250407	120000	27618468	1925	1932	1932	1925	13
437	20250407	115900	27593373	1934	1934	1934	1934	0
438	20250407	115800	27593373	1934	1934	1934	1934	0
439	20250407	115700	27593373	1934	1934	1934	1934	0
440	20250407	115600	27593373	1934	1934	1934	1934	0
441	20250407	115500	27593373	1934	1934	1934	1934	0
442	20250407	115400	27593373	1934	1934	1934	1934	0
443	20250407	115300	27593373	1934	1934	1934	1934	0
444	20250407	115200	27593373	1934	1934	1934	1934	0
445	20250407	115100	27593373	1934	1934	1934	1934	0
446	20250407	115000	27593373	1934	1934	1934	1934	0
447	20250407	114900	27593373	1934	1934	1934	1934	0
448	20250407	114800	27593373	1934	1934	1934	1934	0
449	20250407	114700	27593373	1934	1934	1934	1934	0
450	20250407	114600	27593373	1934	1934	1934	1934	0
451	20250407	114500	27593373	1934	1934	1934	1934	0
452	20250407	114400	27593373	1934	1934	1934	1934	0
453	20250407	114300	27593373	1934	1934	1934	1934	0
454	20250407	114200	27593373	1934	1934	1934	1934	0
455	20250407	114100	27593373	1934	1934	1934	1934	0
456	20250407	114000	27593373	1934	1934	1934	1934	0
457	20250407	113900	27593373	1934	1934	1934	1934	0
458	20250407	113800	27593373	1934	1934	1934	1934	0
459	20250407	113700	27593373	1934	1934	1934	1934	0
460	20250407	113600	27593373	1934	1934	1934	1934	0
461	20250407	113500	27593373	1934	1934	1934	1934	0
462	20250407	113400	27593373	1934	1934	1934	1934	0
463	20250407	113300	27593373	1934	1934	1934	1934	0
464	20250407	113200	27593373	1934	1934	1934	1934	0
465	20250407	113100	27593373	1934	1934	1934	1934	0
466	20250407	113000	27593373	1934	1934	1934	1934	0
467	20250407	112900	27593373	1934	1934	1934	1934	0
468	20250407	112800	27593373	1934	1934	1934	1934	0
469	20250407	112700	27593373	1934	1934	1934	1934	0
470	20250407	112600	27593373	1934	1934	1934	1934	0
471	20250407	112500	27593373	1934	1934	1934	1934	0
472	20250407	112400	27593373	1934	1934	1934	1934	200
473	20250407	112300	27206573	1939	1939	1939	1939	0
474	20250407	112200	27206573	1939	1939	1939	1939	0
475	20250407	112100	27206573	1939	1939	1939	1939	0
476	20250407	112000	27206573	1939	1939	1939	1939	0
477	20250407	111900	27206573	1939	1939	1939	1939	0
478	20250407	111800	27206573	1939	1939	1939	1939	0
479	20250407	111700	27206573	1939	1939	1939	1939	0
480	20250407	111600	27206573	1939	1939	1939	1939	0
481	20250407	111500	27206573	1939	1939	1939	1939	0
482	20250407	111400	27206573	1939	1939	1939	1939	0
483	20250407	111300	27206573	1939	1939	1939	1939	0
484	20250407	111200	27206573	1939	1939	1939	1939	1
485	20250407	111100	27204634	1920	1920	1920	1920	0
486	20250407	111000	27204634	1920	1920	1920	1920	0
487	20250407	110900	27204634	1920	1940	1940	1920	1536
488	20250407	110800	24248787	1942	1942	1942	1942	0
489	20250407	110700	24248787	1942	1942	1942	1942	0
490	20250407	110600	24248787	1942	1942	1942	1942	0
491	20250407	110500	24248787	1942	1942	1942	1942	0
492	20250407	110400	24248787	1942	1942	1942	1942	0
493	20250407	110300	24248787	1942	1942	1942	1942	0
494	20250407	110200	24248787	1942	1942	1942	1942	40
495	20250407	110100	24171107	1942	1942	1942	1942	0
496	20250407	110000	24171107	1942	1942	1942	1942	2
497	20250407	105900	24167223	1922	1922	1922	1922	0
498	20250407	105800	24167223	1922	1922	1922	1922	0
499	20250407	105700	24167223	1922	1922	1922	1922	0
500	20250407	105600	24167223	1922	1932	1932	1921	844
501	20250407	105500	22542649	1933	1935	1935	1933	1819
502	20250407	105400	19024152	1935	1935	1935	1935	0
503	20250407	105300	19024152	1935	1935	1935	1935	0
504	20250407	105200	19024152	1935	1935	1935	1935	0
505	20250407	105100	19024152	1935	1935	1935	1935	0
506	20250407	105000	19024152	1935	1935	1935	1935	0
507	20250407	104900	19024152	1935	1935	1935	1935	0
508	20250407	104800	19024152	1935	1935	1935	1935	0
509	20250407	104700	19024152	1935	1935	1935	1935	0
510	20250407	104600	19024152	1935	1935	1935	1935	0
511	20250407	104500	19024152	1935	1935	1935	1935	33
512	20250407	104400	18960297	1940	1940	1940	1940	0
513	20250407	104300	18960297	1940	1940	1940	1940	0
514	20250407	104200	18960297	1940	1940	1940	1940	0
515	20250407	104100	18960297	1940	1940	1940	1940	4
516	20250407	104000	18952537	1940	1940	1940	1940	0
517	20250407	103900	18952537	1940	1940	1940	1940	0
518	20250407	103800	18952537	1940	1940	1940	1940	1
519	20250407	103700	18950597	1940	1940	1940	1940	0
520	20250407	103600	18950597	1940	1940	1940	1940	0
521	20250407	103500	18950597	1940	1940	1940	1940	0
522	20250407	103400	18950597	1940	1940	1940	1940	0
523	20250407	103300	18950597	1940	1940	1940	1940	0
524	20250407	103200	18950597	1940	1940	1940	1940	0
525	20250407	103100	18950597	1940	1940	1940	1940	1
526	20250407	103000	18948657	1940	1940	1940	1940	0
527	20250407	102900	18948657	1940	1940	1940	1940	0
528	20250407	102800	18948657	1940	1940	1940	1940	0
529	20250407	102700	18948657	1940	1940	1940	1940	0
530	20250407	102600	18948657	1940	1940	1940	1940	0
531	20250407	102500	18948657	1940	1940	1940	1940	100
532	20250407	102400	18754657	1940	1940	1940	1940	0
533	20250407	102300	18754657	1940	1940	1940	1940	0
534	20250407	102200	18754657	1940	1940	1940	1940	0
535	20250407	102100	18754657	1940	1940	1940	1940	0
536	20250407	102000	18754657	1940	1935	1940	1935	267
537	20250407	101900	18237130	1939	1939	1939	1939	0
538	20250407	101800	18237130	1939	1939	1939	1939	0
539	20250407	101700	18237130	1939	1939	1939	1939	0
540	20250407	101600	18237130	1939	1939	1939	1939	0
541	20250407	101500	18237130	1939	1939	1939	1939	0
542	20250407	101400	18237130	1939	1939	1939	1939	1
543	20250407	101300	18235191	1943	1943	1943	1943	1
544	20250407	101200	18233248	1923	1945	1945	1923	111
545	20250407	101100	18019773	1947	1947	1947	1947	0
546	20250407	101000	18019773	1947	1947	1947	1947	0
547	20250407	100900	18019773	1947	1947	1947	1947	0
548	20250407	100800	18019773	1947	1947	1947	1947	5
549	20250407	100700	18010038	1935	1935	1935	1935	0
550	20250407	100600	18010038	1935	1935	1935	1935	0
551	20250407	100500	18010038	1935	1935	1935	1935	0
552	20250407	100400	18010038	1935	1935	1935	1935	0
553	20250407	100300	18010038	1935	1935	1935	1935	0
554	20250407	100200	18010038	1935	1934	1935	1934	38
555	20250407	100100	17936536	1916	1916	1916	1916	0
556	20250407	100000	17936536	1916	1943	1943	1916	242
557	20250407	095900	17470026	1955	1955	1955	1955	0
558	20250407	095800	17470026	1955	1955	1955	1955	0
559	20250407	095700	17470026	1955	1955	1955	1955	0
560	20250407	095600	17470026	1955	1955	1955	1955	0
561	20250407	095500	17470026	1955	1955	1955	1955	0
562	20250407	095400	17470026	1955	1955	1955	1955	0
563	20250407	095300	17470026	1955	1955	1955	1955	0
564	20250407	095200	17470026	1955	1955	1955	1955	100
565	20250407	095100	17274526	1955	1954	1955	1954	5
566	20250407	095000	17264753	1953	1943	1953	1943	21
567	20250407	094900	17223840	1953	1944	1953	1943	12
568	20250407	094800	17200499	1943	1943	1943	1943	0
569	20250407	094700	17200499	1943	1943	1943	1943	0
570	20250407	094600	17200499	1943	1943	1943	1943	18
571	20250407	094500	17165525	1969	1969	1969	1969	0
572	20250407	094400	17165525	1969	1969	1969	1969	0
573	20250407	094300	17165525	1969	1969	1969	1969	1
574	20250407	094200	17163556	1951	1950	1951	1950	207
575	20250407	094100	16759721	1943	1944	1945	1943	6
576	20250407	094000	16748057	1951	1951	1951	1951	0
577	20250407	093900	16748057	1951	1950	1951	1950	30
578	20250407	093800	16689534	1951	1951	1951	1951	0
579	20250407	093700	16689534	1951	1951	1951	1951	0
580	20250407	093600	16689534	1951	1951	1951	1951	0
581	20250407	093500	16689534	1951	1951	1951	1951	0
582	20250407	093400	16689534	1951	1951	1951	1951	0
583	20250407	093300	16689534	1951	1950	1951	1950	71
584	20250407	093200	16551075	1932	1932	1932	1932	0
585	20250407	093100	16551075	1932	1932	1932	1932	6
586	20250407	093000	16539483	1929	1928	1929	1924	124
587	20250407	092900	16300373	1932	1932	1932	1932	0
588	20250407	092800	16300373	1932	1932	1932	1932	0
589	20250407	092700	16300373	1932	1932	1932	1930	403
590	20250407	092600	15521947	1932	1945	1952	1932	214
591	20250407	092500	15105451	1930	1930	1930	1930	523
592	20250407	092400	14096061	1929	1936	1936	1929	279
593	20250407	092300	13557581	1937	1939	1939	1937	246
594	20250407	092200	13081032	1942	1948	1948	1942	5
595	20250407	092100	13071310	1948	1953	1953	1948	346
596	20250407	092000	12395927	1960	1960	1960	1960	0
597	20250407	091900	12395927	1960	1960	1960	1960	100
598	20250407	091800	12199927	1965	1965	1965	1965	0
599	20250407	091700	12199927	1965	1965	1965	1965	0
600	20250407	091600	12199927	1965	1953	1965	1952	80
601	20250407	091500	12043632	1950	1950	1950	1950	0
602	20250407	091400	12043632	1950	1959	1959	1950	5000
603	20250407	091300	2279466	1980	1980	1980	1980	1
604	20250407	091200	2277486	1956	1956	1956	1956	0
605	20250407	091100	2277486	1956	1956	1956	1956	20
606	20250407	091000	2238366	1956	1956	1956	1956	0
607	20250407	090900	2238366	1956	1956	1956	1956	0
608	20250407	090800	2238366	1956	1956	1956	1956	134
609	20250407	090700	1976262	1962	1964	1964	1956	79
610	20250407	090600	1821522	1966	1994	1994	1966	52
611	20250407	090500	1719066	1979	1979	1979	1979	42
612	20250407	090400	1635948	1985	1997	1997	1985	51
613	20250407	090300	1534701	1989	1990	1990	1989	35
614	20250407	090200	1465053	1990	1990	1990	1990	1
615	20250407	090100	1463063	1998	2035	2035	1998	530
616	20250407	090000	403005	2005	2005	2005	2005	201