KissMeData/206400/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	205000	541314063	1943	1943	1943	1943	1509
3	20250401	204900	541314063	1943	1943	1943	1943	0
4	20250401	204800	541314063	1943	1943	1943	1943	0
5	20250401	204700	541314063	1943	1943	1943	1943	0
6	20250401	204600	541314063	1943	1943	1943	1943	0
7	20250401	204500	541314063	1943	1943	1943	1943	0
8	20250401	204400	541314063	1943	1943	1943	1943	0
9	20250401	204300	541314063	1943	1943	1943	1943	0
10	20250401	204200	541314063	1943	1943	1943	1943	0
11	20250401	204100	541314063	1943	1943	1943	1943	0
12	20250401	204000	541314063	1943	1943	1943	1943	0
13	20250401	203900	541314063	1943	1943	1943	1943	0
14	20250401	203800	541314063	1943	1943	1943	1943	0
15	20250401	203700	541314063	1943	1943	1943	1943	0
16	20250401	203600	541314063	1943	1943	1943	1943	0
17	20250401	203500	541314063	1943	1943	1943	1943	0
18	20250401	203400	541314063	1943	1943	1943	1943	0
19	20250401	203300	541314063	1943	1943	1943	1943	0
20	20250401	203200	541314063	1943	1943	1943	1943	0
21	20250401	203100	541314063	1943	1943	1943	1943	0
22	20250401	203000	541314063	1943	1943	1943	1943	0
23	20250401	202900	541314063	1943	1943	1943	1943	0
24	20250401	202800	541314063	1943	1943	1943	1943	0
25	20250401	202700	541314063	1943	1943	1943	1943	0
26	20250401	202600	541314063	1943	1943	1943	1943	0
27	20250401	202500	541314063	1943	1943	1943	1943	0
28	20250401	202400	541314063	1943	1943	1943	1943	0
29	20250401	202300	541314063	1943	1943	1943	1943	0
30	20250401	202200	541314063	1943	1943	1943	1943	0
31	20250401	202100	541314063	1943	1943	1943	1943	0
32	20250401	202000	541314063	1943	1943	1943	1943	1509
33	20250401	201900	541314063	1943	1943	1943	1943	0
34	20250401	201800	541314063	1943	1943	1943	1943	0
35	20250401	201700	541314063	1943	1943	1943	1943	0
36	20250401	201600	541314063	1943	1943	1943	1943	0
37	20250401	201500	541314063	1943	1943	1943	1943	0
38	20250401	201400	541314063	1943	1943	1943	1943	0
39	20250401	201300	541314063	1943	1943	1943	1943	0
40	20250401	201200	541314063	1943	1943	1943	1943	0
41	20250401	201100	541314063	1943	1943	1943	1943	0
42	20250401	201000	541314063	1943	1943	1943	1943	0
43	20250401	200900	541314063	1943	1943	1943	1943	0
44	20250401	200800	541314063	1943	1943	1943	1943	0
45	20250401	200700	541314063	1943	1943	1943	1943	0
46	20250401	200600	541314063	1943	1943	1943	1943	0
47	20250401	200500	541314063	1943	1943	1943	1943	0
48	20250401	200400	541314063	1943	1943	1943	1943	0
49	20250401	200300	541314063	1943	1943	1943	1943	0
50	20250401	200200	541314063	1943	1943	1943	1943	0
51	20250401	200100	541314063	1943	1943	1943	1943	0
52	20250401	200000	541314063	1943	1943	1943	1943	0
53	20250401	195900	541314063	1943	1943	1943	1943	0
54	20250401	195800	541314063	1943	1943	1943	1943	0
55	20250401	195700	541314063	1943	1943	1943	1943	0
56	20250401	195600	541314063	1943	1943	1943	1943	0
57	20250401	195500	541314063	1943	1943	1943	1943	0
58	20250401	195400	541314063	1943	1943	1943	1943	0
59	20250401	195300	541314063	1943	1943	1943	1943	0
60	20250401	195200	541314063	1943	1943	1943	1943	0
61	20250401	195100	541314063	1943	1943	1943	1943	0
62	20250401	195000	541314063	1943	1943	1943	1943	1509
63	20250401	194900	541314063	1943	1943	1943	1943	0
64	20250401	194800	541314063	1943	1943	1943	1943	0
65	20250401	194700	541314063	1943	1943	1943	1943	0
66	20250401	194600	541314063	1943	1943	1943	1943	0
67	20250401	194500	541314063	1943	1943	1943	1943	0
68	20250401	194400	541314063	1943	1943	1943	1943	0
69	20250401	194300	541314063	1943	1943	1943	1943	0
70	20250401	194200	541314063	1943	1943	1943	1943	0
71	20250401	194100	541314063	1943	1943	1943	1943	0
72	20250401	194000	541314063	1943	1943	1943	1943	0
73	20250401	193900	541314063	1943	1943	1943	1943	0
74	20250401	193800	541314063	1943	1943	1943	1943	0
75	20250401	193700	541314063	1943	1943	1943	1943	0
76	20250401	193600	541314063	1943	1943	1943	1943	0
77	20250401	193500	541314063	1943	1943	1943	1943	0
78	20250401	193400	541314063	1943	1943	1943	1943	0
79	20250401	193300	541314063	1943	1943	1943	1943	0
80	20250401	193200	541314063	1943	1943	1943	1943	0
81	20250401	193100	541314063	1943	1943	1943	1943	0
82	20250401	193000	541314063	1943	1943	1943	1943	0
83	20250401	192900	541314063	1943	1943	1943	1943	0
84	20250401	192800	541314063	1943	1943	1943	1943	0
85	20250401	192700	541314063	1943	1943	1943	1943	0
86	20250401	192600	541314063	1943	1943	1943	1943	0
87	20250401	192500	541314063	1943	1943	1943	1943	0
88	20250401	192400	541314063	1943	1943	1943	1943	0
89	20250401	192300	541314063	1943	1943	1943	1943	0
90	20250401	192200	541314063	1943	1943	1943	1943	0
91	20250401	192100	541314063	1943	1943	1943	1943	0
92	20250401	192000	541314063	1943	1943	1943	1943	1509
93	20250401	191900	541314063	1943	1943	1943	1943	0
94	20250401	191800	541314063	1943	1943	1943	1943	0
95	20250401	191700	541314063	1943	1943	1943	1943	0
96	20250401	191600	541314063	1943	1943	1943	1943	0
97	20250401	191500	541314063	1943	1943	1943	1943	0
98	20250401	191400	541314063	1943	1943	1943	1943	0
99	20250401	191300	541314063	1943	1943	1943	1943	0
100	20250401	191200	541314063	1943	1943	1943	1943	0
101	20250401	191100	541314063	1943	1943	1943	1943	0
102	20250401	191000	541314063	1943	1943	1943	1943	0
103	20250401	190900	541314063	1943	1943	1943	1943	0
104	20250401	190800	541314063	1943	1943	1943	1943	0
105	20250401	190700	541314063	1943	1943	1943	1943	0
106	20250401	190600	541314063	1943	1943	1943	1943	0
107	20250401	190500	541314063	1943	1943	1943	1943	0
108	20250401	190400	541314063	1943	1943	1943	1943	0
109	20250401	190300	541314063	1943	1943	1943	1943	0
110	20250401	190200	541314063	1943	1943	1943	1943	0
111	20250401	190100	541314063	1943	1943	1943	1943	0
112	20250401	190000	541314063	1943	1943	1943	1943	0
113	20250401	185900	541314063	1943	1943	1943	1943	0
114	20250401	185800	541314063	1943	1943	1943	1943	0
115	20250401	185700	541314063	1943	1943	1943	1943	0
116	20250401	185600	541314063	1943	1943	1943	1943	0
117	20250401	185500	541314063	1943	1943	1943	1943	0
118	20250401	185400	541314063	1943	1943	1943	1943	0
119	20250401	185300	541314063	1943	1943	1943	1943	0
120	20250401	185200	541314063	1943	1943	1943	1943	0
121	20250401	185100	541314063	1943	1943	1943	1943	0
122	20250401	185000	541314063	1943	1943	1943	1943	1509
123	20250401	184900	541314063	1943	1943	1943	1943	0
124	20250401	184800	541314063	1943	1943	1943	1943	0
125	20250401	184700	541314063	1943	1943	1943	1943	0
126	20250401	184600	541314063	1943	1943	1943	1943	0
127	20250401	184500	541314063	1943	1943	1943	1943	0
128	20250401	184400	541314063	1943	1943	1943	1943	0
129	20250401	184300	541314063	1943	1943	1943	1943	0
130	20250401	184200	541314063	1943	1943	1943	1943	0
131	20250401	184100	541314063	1943	1943	1943	1943	0
132	20250401	184000	541314063	1943	1943	1943	1943	0
133	20250401	183900	541314063	1943	1943	1943	1943	0
134	20250401	183800	541314063	1943	1943	1943	1943	0
135	20250401	183700	541314063	1943	1943	1943	1943	0
136	20250401	183600	541314063	1943	1943	1943	1943	0
137	20250401	183500	541314063	1943	1943	1943	1943	0
138	20250401	183400	541314063	1943	1943	1943	1943	0
139	20250401	183300	541314063	1943	1943	1943	1943	0
140	20250401	183200	541314063	1943	1943	1943	1943	0
141	20250401	183100	541314063	1943	1943	1943	1943	0
142	20250401	183000	541314063	1943	1943	1943	1943	0
143	20250401	182900	541314063	1943	1943	1943	1943	0
144	20250401	182800	541314063	1943	1943	1943	1943	0
145	20250401	182700	541314063	1943	1943	1943	1943	0
146	20250401	182600	541314063	1943	1943	1943	1943	0
147	20250401	182500	541314063	1943	1943	1943	1943	0
148	20250401	182400	541314063	1943	1943	1943	1943	0
149	20250401	182300	541314063	1943	1943	1943	1943	0
150	20250401	182200	541314063	1943	1943	1943	1943	0
151	20250401	182100	541314063	1943	1943	1943	1943	0
152	20250401	182000	541314063	1943	1943	1943	1943	1509
153	20250401	181900	541314063	1943	1943	1943	1943	0
154	20250401	181800	541314063	1943	1943	1943	1943	0
155	20250401	181700	541314063	1943	1943	1943	1943	0
156	20250401	181600	541314063	1943	1943	1943	1943	0
157	20250401	181500	541314063	1943	1943	1943	1943	0
158	20250401	181400	541314063	1943	1943	1943	1943	0
159	20250401	181300	541314063	1943	1943	1943	1943	0
160	20250401	181200	541314063	1943	1943	1943	1943	0
161	20250401	181100	541314063	1943	1943	1943	1943	0
162	20250401	181000	541314063	1943	1943	1943	1943	0
163	20250401	180900	541314063	1943	1943	1943	1943	0
164	20250401	180800	541314063	1943	1943	1943	1943	0
165	20250401	180700	541314063	1943	1943	1943	1943	0
166	20250401	180600	541314063	1943	1943	1943	1943	0
167	20250401	180500	541314063	1943	1943	1943	1943	0
168	20250401	180400	541314063	1943	1943	1943	1943	0
169	20250401	180300	541314063	1943	1943	1943	1943	0
170	20250401	180200	541314063	1943	1943	1943	1943	0
171	20250401	180100	541314063	1943	1943	1943	1943	0
172	20250401	180000	541314063	1943	1943	1943	1943	0
173	20250401	175900	541314063	1943	1943	1943	1943	0
174	20250401	175800	541314063	1943	1943	1943	1943	0
175	20250401	175700	541314063	1943	1943	1943	1943	0
176	20250401	175600	541314063	1943	1943	1943	1943	0
177	20250401	175500	541314063	1943	1943	1943	1943	0
178	20250401	175400	541314063	1943	1943	1943	1943	0
179	20250401	175300	541314063	1943	1943	1943	1943	0
180	20250401	175200	541314063	1943	1943	1943	1943	0
181	20250401	175100	541314063	1943	1943	1943	1943	0
182	20250401	175000	541314063	1943	1943	1943	1943	1509
183	20250401	174900	541314063	1943	1943	1943	1943	0
184	20250401	174800	541314063	1943	1943	1943	1943	0
185	20250401	174700	541314063	1943	1943	1943	1943	0
186	20250401	174600	541314063	1943	1943	1943	1943	0
187	20250401	174500	541314063	1943	1943	1943	1943	0
188	20250401	174400	541314063	1943	1943	1943	1943	0
189	20250401	174300	541314063	1943	1943	1943	1943	0
190	20250401	174200	541314063	1943	1943	1943	1943	0
191	20250401	174100	541314063	1943	1943	1943	1943	0
192	20250401	174000	541314063	1943	1943	1943	1943	0
193	20250401	173900	541314063	1943	1943	1943	1943	0
194	20250401	173800	541314063	1943	1943	1943	1943	0
195	20250401	173700	541314063	1943	1943	1943	1943	0
196	20250401	173600	541314063	1943	1943	1943	1943	0
197	20250401	173500	541314063	1943	1943	1943	1943	0
198	20250401	173400	541314063	1943	1943	1943	1943	0
199	20250401	173300	541314063	1943	1943	1943	1943	0
200	20250401	173200	541314063	1943	1943	1943	1943	0
201	20250401	173100	541314063	1943	1943	1943	1943	0
202	20250401	173000	541314063	1943	1943	1943	1943	0
203	20250401	172900	541314063	1943	1943	1943	1943	0
204	20250401	172800	541314063	1943	1943	1943	1943	0
205	20250401	172700	541314063	1943	1943	1943	1943	0
206	20250401	172600	541314063	1943	1943	1943	1943	0
207	20250401	172500	541314063	1943	1943	1943	1943	0
208	20250401	172400	541314063	1943	1943	1943	1943	0
209	20250401	172300	541314063	1943	1943	1943	1943	0
210	20250401	172200	541314063	1943	1943	1943	1943	0
211	20250401	172100	541314063	1943	1943	1943	1943	0
212	20250401	172000	541314063	1943	1943	1943	1943	1509
213	20250401	171900	541314063	1943	1943	1943	1943	0
214	20250401	171800	541314063	1943	1943	1943	1943	0
215	20250401	171700	541314063	1943	1943	1943	1943	0
216	20250401	171600	541314063	1943	1943	1943	1943	0
217	20250401	171500	541314063	1943	1943	1943	1943	0
218	20250401	171400	541314063	1943	1943	1943	1943	0
219	20250401	171300	541314063	1943	1943	1943	1943	0
220	20250401	171200	541314063	1943	1943	1943	1943	0
221	20250401	171100	541314063	1943	1943	1943	1943	0
222	20250401	171000	541314063	1943	1943	1943	1943	0
223	20250401	170900	541314063	1943	1943	1943	1943	0
224	20250401	170800	541314063	1943	1943	1943	1943	0
225	20250401	170700	541314063	1943	1943	1943	1943	0
226	20250401	170600	541314063	1943	1943	1943	1943	0
227	20250401	170500	541314063	1943	1943	1943	1943	0
228	20250401	170400	541314063	1943	1943	1943	1943	0
229	20250401	170300	541314063	1943	1943	1943	1943	0
230	20250401	170200	541314063	1943	1943	1943	1943	0
231	20250401	170100	541314063	1943	1943	1943	1943	0
232	20250401	170000	541314063	1943	1943	1943	1943	0
233	20250401	165900	541314063	1943	1943	1943	1943	0
234	20250401	165800	541314063	1943	1943	1943	1943	0
235	20250401	165700	541314063	1943	1943	1943	1943	0
236	20250401	165600	541314063	1943	1943	1943	1943	0
237	20250401	165500	541314063	1943	1943	1943	1943	0
238	20250401	165400	541314063	1943	1943	1943	1943	0
239	20250401	165300	541314063	1943	1943	1943	1943	0
240	20250401	165200	541314063	1943	1943	1943	1943	0
241	20250401	165100	541314063	1943	1943	1943	1943	0
242	20250401	165000	541314063	1943	1943	1943	1943	1509
243	20250401	164900	541314063	1943	1943	1943	1943	0
244	20250401	164800	541314063	1943	1943	1943	1943	0
245	20250401	164700	541314063	1943	1943	1943	1943	0
246	20250401	164600	541314063	1943	1943	1943	1943	0
247	20250401	164500	541314063	1943	1943	1943	1943	0
248	20250401	164400	541314063	1943	1943	1943	1943	0
249	20250401	164300	541314063	1943	1943	1943	1943	0
250	20250401	164200	541314063	1943	1943	1943	1943	0
251	20250401	164100	541314063	1943	1943	1943	1943	0
252	20250401	164000	541314063	1943	1943	1943	1943	0
253	20250401	163900	541314063	1943	1943	1943	1943	0
254	20250401	163800	541314063	1943	1943	1943	1943	0
255	20250401	163700	541314063	1943	1943	1943	1943	0
256	20250401	163600	541314063	1943	1943	1943	1943	0
257	20250401	163500	541314063	1943	1943	1943	1943	0
258	20250401	163400	541314063	1943	1943	1943	1943	0
259	20250401	163300	541314063	1943	1943	1943	1943	0
260	20250401	163200	541314063	1943	1943	1943	1943	0
261	20250401	163100	541314063	1943	1943	1943	1943	0
262	20250401	163000	541314063	1943	1943	1943	1943	0
263	20250401	162900	541314063	1943	1943	1943	1943	0
264	20250401	162800	541314063	1943	1943	1943	1943	0
265	20250401	162700	541314063	1943	1943	1943	1943	0
266	20250401	162600	541314063	1943	1943	1943	1943	0
267	20250401	162500	541314063	1943	1943	1943	1943	0
268	20250401	162400	541314063	1943	1943	1943	1943	0
269	20250401	162300	541314063	1943	1943	1943	1943	0
270	20250401	162200	541314063	1943	1943	1943	1943	0
271	20250401	162100	541314063	1943	1943	1943	1943	0
272	20250401	162000	541314063	1943	1943	1943	1943	1509
273	20250401	161900	541314063	1943	1943	1943	1943	0
274	20250401	161800	541314063	1943	1943	1943	1943	0
275	20250401	161700	541314063	1943	1943	1943	1943	0
276	20250401	161600	541314063	1943	1943	1943	1943	0
277	20250401	161500	541314063	1943	1943	1943	1943	0
278	20250401	161400	541314063	1943	1943	1943	1943	0
279	20250401	161300	541314063	1943	1943	1943	1943	0
280	20250401	161200	541314063	1943	1943	1943	1943	0
281	20250401	161100	541314063	1943	1943	1943	1943	0
282	20250401	161000	541314063	1943	1943	1943	1943	0
283	20250401	160900	541314063	1943	1943	1943	1943	0
284	20250401	160800	541314063	1943	1943	1943	1943	0
285	20250401	160700	541314063	1943	1943	1943	1943	0
286	20250401	160600	541314063	1943	1943	1943	1943	0
287	20250401	160500	541314063	1943	1943	1943	1943	0
288	20250401	160400	541314063	1943	1943	1943	1943	0
289	20250401	160300	541314063	1943	1943	1943	1943	0
290	20250401	160200	541314063	1943	1943	1943	1943	0
291	20250401	160100	541314063	1943	1943	1943	1943	0
292	20250401	160000	541314063	1943	1943	1943	1943	0
293	20250401	155900	541314063	1943	1943	1943	1943	0
294	20250401	155800	541314063	1943	1943	1943	1943	0
295	20250401	155700	541314063	1943	1943	1943	1943	0
296	20250401	155600	541314063	1943	1943	1943	1943	0
297	20250401	155500	541314063	1943	1943	1943	1943	0
298	20250401	155400	541314063	1943	1943	1943	1943	0
299	20250401	155300	541314063	1943	1943	1943	1943	0
300	20250401	155200	541314063	1943	1943	1943	1943	0
301	20250401	155100	541314063	1943	1943	1943	1943	0
302	20250401	155000	541314063	1943	1943	1943	1943	1509
303	20250401	154900	541314063	1943	1943	1943	1943	0
304	20250401	154800	541314063	1943	1943	1943	1943	0
305	20250401	154700	541314063	1943	1943	1943	1943	0
306	20250401	154600	541314063	1943	1943	1943	1943	0
307	20250401	154500	541314063	1943	1943	1943	1943	0
308	20250401	154400	541314063	1943	1943	1943	1943	0
309	20250401	154300	541314063	1943	1943	1943	1943	0
310	20250401	154200	541314063	1943	1943	1943	1943	0
311	20250401	154100	541314063	1943	1943	1943	1943	0
312	20250401	154000	541314063	1943	1943	1943	1943	0
313	20250401	153900	541314063	1943	1943	1943	1943	0
314	20250401	153800	541314063	1943	1943	1943	1943	0
315	20250401	153700	541314063	1943	1943	1943	1943	0
316	20250401	153600	541314063	1943	1943	1943	1943	0
317	20250401	153500	541314063	1943	1943	1943	1943	0
318	20250401	153400	541314063	1943	1943	1943	1943	0
319	20250401	153300	541314063	1943	1943	1943	1943	0
320	20250401	153200	541314063	1943	1943	1943	1943	0
321	20250401	153100	541314063	1943	1943	1943	1943	0
322	20250401	153000	541314063	1943	1943	1943	1943	1509
323	20250401	152900	538382076	1966	1966	1966	1966	0
324	20250401	152800	538382076	1966	1966	1966	1966	0
325	20250401	152700	538382076	1966	1966	1966	1966	0
326	20250401	152600	538382076	1966	1966	1966	1966	0
327	20250401	152500	538382076	1966	1966	1966	1966	0
328	20250401	152400	538382076	1966	1966	1966	1966	0
329	20250401	152300	538382076	1966	1966	1966	1966	0
330	20250401	152200	538382076	1966	1966	1966	1966	0
331	20250401	152100	538382076	1966	1966	1966	1966	0
332	20250401	152000	538382076	1966	1966	1966	1966	0
333	20250401	151900	538382076	1966	1967	1967	1966	80
334	20250401	151800	538224724	1949	1942	1969	1942	97
335	20250401	151700	538035875	1974	1974	1974	1974	0
336	20250401	151600	538035875	1974	1972	1974	1972	48
337	20250401	151500	537941199	1929	1945	1974	1917	2422
338	20250401	151400	533263485	1974	1937	1974	1937	1506
339	20250401	151300	530345635	1955	1974	1975	1904	8618
340	20250401	151200	513594703	1968	1974	1974	1967	2548
341	20250401	151100	508578529	1968	1975	1975	1968	1682
342	20250401	151000	505265443	1975	1975	1975	1975	62
343	20250401	150900	505142993	1969	1969	1969	1969	0
344	20250401	150800	505142993	1969	1969	1969	1969	200
345	20250401	150700	504749193	1977	1977	1977	1977	0
346	20250401	150600	504749193	1977	1969	1977	1968	163
347	20250401	150500	504428261	1977	1977	1977	1977	184
348	20250401	150400	504064493	1976	1971	1976	1971	1578
349	20250401	150300	500951755	1978	1978	1978	1978	271
350	20250401	150200	500415717	1977	1977	1977	1977	19
351	20250401	150100	500378154	1977	1968	1977	1968	258
352	20250401	150000	499870264	1967	1967	1978	1967	846
353	20250401	145900	498197459	1979	1979	1979	1979	0
354	20250401	145800	498197459	1979	1979	1979	1979	0
355	20250401	145700	498197459	1979	1978	1979	1978	334
356	20250401	145600	497536605	1973	1971	1973	1970	696
357	20250401	145500	496165304	1973	1971	1973	1971	103
358	20250401	145400	495962289	1980	1980	1980	1980	0
359	20250401	145300	495962289	1980	1980	1980	1980	0
360	20250401	145200	495962289	1980	1980	1980	1980	1
361	20250401	145100	495960309	1972	1975	1975	1971	719
362	20250401	145000	494540645	1975	1964	1975	1964	2080
363	20250401	144900	490446809	1964	1975	1975	1963	324
364	20250401	144800	489808390	1981	1981	1981	1981	0
365	20250401	144700	489808390	1981	1981	1981	1981	1013
366	20250401	144600	487801637	1981	1977	1981	1977	296
367	20250401	144500	487216250	1977	1985	1985	1977	2573
368	20250401	144400	482120431	1985	1984	1985	1978	313
369	20250401	144300	481500051	1985	1985	1985	1985	239
370	20250401	144200	481025636	1982	1984	1986	1980	2659
371	20250401	144100	475751536	1984	1980	1985	1980	6283
372	20250401	144000	463298969	1977	1976	1980	1976	1596
373	20250401	143900	460142093	1977	1973	1977	1965	3287
374	20250401	143800	453657308	1973	1973	1973	1973	159
375	20250401	143700	453343601	1973	1964	1974	1964	9707
376	20250401	143600	434216373	1968	1967	1969	1957	1170
377	20250401	143500	431913898	1967	1960	1967	1954	4064
378	20250401	143400	423935067	1960	1953	1960	1953	410
379	20250401	143300	423131537	1961	1960	1961	1960	176
380	20250401	143200	422786477	1961	1961	1961	1961	0
381	20250401	143100	422786477	1961	1961	1961	1961	29
382	20250401	143000	422729608	1962	1962	1962	1962	0
383	20250401	142900	422729608	1962	1955	1962	1955	13189
384	20250401	142800	396895796	1956	1949	1956	1949	6278
385	20250401	142700	384642335	1950	1950	1950	1950	0
386	20250401	142600	384642335	1950	1949	1950	1949	2158
387	20250401	142500	380434415	1950	1950	1950	1950	0
388	20250401	142400	380434415	1950	1950	1950	1950	0
389	20250401	142300	380434415	1950	1950	1950	1950	0
390	20250401	142200	380434415	1950	1950	1950	1950	0
391	20250401	142100	380434415	1950	1950	1950	1950	0
392	20250401	142000	380434415	1950	1950	1950	1950	0
393	20250401	141900	380434415	1950	1950	1950	1950	0
394	20250401	141800	380434415	1950	1950	1950	1950	0
395	20250401	141700	380434415	1950	1950	1950	1950	0
396	20250401	141600	380434415	1950	1949	1950	1949	2071
397	20250401	141500	376395975	1951	1951	1951	1951	0
398	20250401	141400	376395975	1951	1951	1951	1951	33
399	20250401	141300	376331592	1955	1955	1955	1955	0
400	20250401	141200	376331592	1955	1955	1955	1955	0
401	20250401	141100	376331592	1955	1955	1955	1955	0
402	20250401	141000	376331592	1955	1955	1955	1955	0
403	20250401	140900	376331592	1955	1955	1955	1955	0
404	20250401	140800	376331592	1955	1955	1955	1955	0
405	20250401	140700	376331592	1955	1936	1955	1936	1012
406	20250401	140600	374372341	1957	1957	1957	1957	200
407	20250401	140500	373980941	1957	1949	1957	1949	5219
408	20250401	140400	363790791	1933	1933	1933	1933	0
409	20250401	140300	363790791	1933	1938	1949	1933	186
410	20250401	140200	363431227	1938	1938	1938	1938	25
411	20250401	140100	363382777	1950	1950	1950	1950	0
412	20250401	140000	363382777	1950	1950	1950	1950	0
413	20250401	135900	363382777	1950	1943	1950	1940	2212
414	20250401	135800	359078099	1943	1943	1943	1943	0
415	20250401	135700	359078099	1943	1940	1943	1940	752
416	20250401	135600	357618733	1944	1944	1944	1944	0
417	20250401	135500	357618733	1944	1932	1944	1932	82
418	20250401	135400	357460189	1932	1932	1932	1932	1
419	20250401	135300	357458257	1932	1934	1934	1932	306
420	20250401	135200	356867011	1949	1953	1953	1949	310
421	20250401	135100	356262391	1943	1943	1943	1943	97
422	20250401	135000	356073920	1954	1954	1954	1954	0
423	20250401	134900	356073920	1954	1953	1954	1953	400
424	20250401	134800	355292475	1932	1953	1953	1932	2
425	20250401	134700	355288590	1932	1937	1937	1930	885
426	20250401	134600	353579088	1955	1955	1955	1955	1
427	20250401	134500	353577133	1939	1940	1940	1939	1151
428	20250401	134400	351345342	1940	1940	1940	1940	200
429	20250401	134300	350957342	1957	1940	1957	1940	54
430	20250401	134200	350851681	1958	1958	1958	1958	1
431	20250401	134100	350849723	1958	1958	1958	1958	3345
432	20250401	134000	344300213	1958	1950	1959	1950	1259
433	20250401	133900	341843839	1959	1934	1959	1934	26374
434	20250401	133800	290457377	1934	1920	1934	1920	3239
435	20250401	133700	284218146	1927	1925	1927	1925	460
436	20250401	133600	283332428	1925	1925	1925	1925	0
437	20250401	133500	283332428	1925	1925	1925	1925	0
438	20250401	133400	283332428	1925	1925	1925	1925	82
439	20250401	133300	283174578	1920	1923	1923	1920	164
440	20250401	133200	282859695	1926	1926	1926	1926	15
441	20250401	133100	282830805	1926	1918	1927	1918	1062
442	20250401	133000	280793135	1920	1920	1920	1920	0
443	20250401	132900	280793135	1920	1905	1920	1905	56
444	20250401	132800	280686425	1919	1925	1930	1919	7196
445	20250401	132700	266830527	1919	1914	1920	1891	7875
446	20250401	132600	251722959	1910	1889	1910	1889	15969
447	20250401	132500	221348077	1889	1885	1889	1885	2038
448	20250401	132400	217498448	1885	1876	1885	1876	12781
449	20250401	132300	193462782	1876	1867	1876	1867	1402
450	20250401	132200	190843064	1867	1867	1867	1867	0
451	20250401	132100	190843064	1867	1867	1867	1867	0
452	20250401	132000	190843064	1867	1867	1867	1867	0
453	20250401	131900	190843064	1867	1867	1867	1867	0
454	20250401	131800	190843064	1867	1867	1867	1867	1
455	20250401	131700	190841197	1866	1866	1866	1866	4
456	20250401	131600	190833733	1867	1867	1867	1867	0
457	20250401	131500	190833733	1867	1867	1867	1867	15
458	20250401	131400	190805728	1866	1866	1866	1866	0
459	20250401	131300	190805728	1866	1865	1866	1865	105
460	20250401	131200	190609803	1860	1858	1860	1858	3061
461	20250401	131100	184916934	1853	1853	1853	1853	0
462	20250401	131000	184916934	1853	1853	1853	1853	0
463	20250401	130900	184916934	1853	1853	1853	1853	0
464	20250401	130800	184916934	1853	1853	1853	1853	70
465	20250401	130700	184787224	1855	1855	1855	1855	0
466	20250401	130600	184787224	1855	1853	1855	1853	934
467	20250401	130500	183055654	1853	1853	1853	1853	934
468	20250401	130400	181324952	1853	1856	1856	1853	1407
469	20250401	130300	178717024	1858	1858	1858	1858	0
470	20250401	130200	178717024	1858	1858	1858	1858	0
471	20250401	130100	178717024	1858	1858	1858	1858	0
472	20250401	130000	178717024	1858	1858	1858	1858	0
473	20250401	125900	178717024	1858	1858	1858	1858	0
474	20250401	125800	178717024	1858	1858	1858	1858	0
475	20250401	125700	178717024	1858	1858	1858	1858	0
476	20250401	125600	178717024	1858	1858	1858	1858	0
477	20250401	125500	178717024	1858	1858	1858	1858	0
478	20250401	125400	178717024	1858	1858	1858	1858	1
479	20250401	125300	178715166	1855	1855	1858	1855	626
480	20250401	125200	177553933	1853	1853	1853	1853	0
481	20250401	125100	177553933	1853	1853	1853	1853	0
482	20250401	125000	177553933	1853	1853	1853	1853	1420
483	20250401	124900	174922673	1853	1851	1853	1851	1505
484	20250401	124800	172134909	1850	1853	1853	1850	1380
485	20250401	124700	169581446	1853	1855	1855	1853	1162
486	20250401	124600	167428204	1856	1856	1856	1856	0
487	20250401	124500	167428204	1856	1856	1856	1856	0
488	20250401	124400	167428204	1856	1858	1858	1856	15
489	20250401	124300	167400362	1858	1858	1858	1858	0
490	20250401	124200	167400362	1858	1858	1858	1858	0
491	20250401	124100	167400362	1858	1858	1858	1858	0
492	20250401	124000	167400362	1858	1858	1858	1858	1
493	20250401	123900	167398504	1859	1859	1859	1859	0
494	20250401	123800	167398504	1859	1855	1859	1855	212
495	20250401	123700	167004844	1852	1850	1852	1850	1504
496	20250401	123600	164219904	1855	1851	1855	1850	4203
497	20250401	123500	156442349	1855	1855	1855	1855	0
498	20250401	123400	156442349	1855	1853	1855	1853	2026
499	20250401	123300	152684487	1853	1853	1853	1853	81
500	20250401	123200	152534394	1853	1853	1853	1853	919
501	20250401	123100	150831487	1855	1850	1855	1850	1684
502	20250401	123000	147716082	1850	1850	1850	1850	378
503	20250401	122900	147016782	1855	1852	1855	1849	2815
504	20250401	122800	141805707	1855	1856	1856	1855	1161
505	20250401	122700	139652031	1859	1859	1859	1859	0
506	20250401	122600	139652031	1859	1859	1859	1859	0
507	20250401	122500	139652031	1859	1859	1859	1859	0
508	20250401	122400	139652031	1859	1859	1859	1859	0
509	20250401	122300	139652031	1859	1859	1859	1859	27
510	20250401	122200	139601838	1859	1859	1859	1859	0
511	20250401	122100	139601838	1859	1860	1860	1859	7
512	20250401	122000	139588823	1860	1855	1860	1855	195
513	20250401	121900	139227093	1855	1855	1855	1855	0
514	20250401	121800	139227093	1855	1852	1855	1852	21
515	20250401	121700	139188198	1855	1852	1855	1852	7
516	20250401	121600	139175228	1852	1852	1852	1852	917
517	20250401	121500	137476944	1855	1860	1860	1850	2011
518	20250401	121400	133746584	1855	1860	1860	1855	2001
519	20250401	121300	130034724	1855	1850	1855	1850	2374
520	20250401	121200	125633229	1849	1851	1851	1849	601
521	20250401	121100	124520780	1855	1849	1855	1848	32
522	20250401	121000	124461630	1855	1855	1855	1855	1
523	20250401	120900	124459775	1850	1852	1855	1850	3909
524	20250401	120800	117216875	1850	1855	1855	1850	7
525	20250401	120700	117203920	1860	1860	1860	1860	1
526	20250401	120600	117202060	1855	1855	1855	1855	0
527	20250401	120500	117202060	1855	1855	1855	1851	1840
528	20250401	120400	113790581	1855	1863	1863	1855	3280
529	20250401	120300	107697824	1863	1859	1863	1859	851
530	20250401	120200	106115091	1857	1857	1857	1857	0
531	20250401	120100	106115091	1857	1857	1857	1857	0
532	20250401	120000	106115091	1857	1857	1857	1857	100
533	20250401	115900	105929391	1855	1855	1855	1855	0
534	20250401	115800	105929391	1855	1855	1855	1855	1524
535	20250401	115700	103102371	1855	1855	1855	1855	387
536	20250401	115600	102384486	1855	1855	1855	1855	0
537	20250401	115500	102384486	1855	1855	1855	1855	10
538	20250401	115400	102365936	1855	1855	1859	1855	1880
539	20250401	115300	98878532	1859	1859	1859	1859	0
540	20250401	115200	98878532	1859	1859	1859	1859	1
541	20250401	115100	98876673	1855	1855	1855	1855	974
542	20250401	115000	97069903	1855	1855	1855	1853	3166
543	20250401	114900	91199241	1859	1859	1859	1859	0
544	20250401	114800	91199241	1859	1859	1859	1859	0
545	20250401	114700	91199241	1859	1859	1859	1859	1
546	20250401	114600	91197382	1848	1848	1848	1848	0
547	20250401	114500	91197382	1848	1848	1848	1848	0
548	20250401	114400	91197382	1848	1848	1848	1848	0
549	20250401	114300	91197382	1848	1848	1848	1848	0
550	20250401	114200	91197382	1848	1848	1848	1848	0
551	20250401	114100	91197382	1848	1848	1848	1848	0
552	20250401	114000	91197382	1848	1848	1848	1848	0
553	20250401	113900	91197382	1848	1848	1848	1848	0
554	20250401	113800	91197382	1848	1848	1848	1848	500
555	20250401	113700	90273382	1848	1848	1848	1848	72
556	20250401	113600	90140326	1848	1848	1848	1848	3
557	20250401	113500	90134782	1860	1860	1860	1860	0
558	20250401	113400	90134782	1860	1860	1860	1860	0
559	20250401	113300	90134782	1860	1860	1860	1860	0
560	20250401	113200	90134782	1860	1860	1860	1860	0
561	20250401	113100	90134782	1860	1860	1860	1860	0
562	20250401	113000	90134782	1860	1857	1860	1857	377
563	20250401	112900	89434690	1856	1856	1856	1856	0
564	20250401	112800	89434690	1856	1856	1856	1856	1000
565	20250401	112700	87578690	1856	1856	1856	1856	15
566	20250401	112600	87550850	1857	1857	1857	1857	0
567	20250401	112500	87550850	1857	1857	1857	1857	0
568	20250401	112400	87550850	1857	1857	1857	1844	42
569	20250401	112300	87473375	1857	1843	1857	1843	501
570	20250401	112200	86550018	1843	1843	1843	1843	90
571	20250401	112100	86384148	1859	1859	1859	1859	0
572	20250401	112000	86384148	1859	1859	1859	1859	0
573	20250401	111900	86384148	1859	1859	1859	1859	0
574	20250401	111800	86384148	1859	1856	1859	1855	1818
575	20250401	111700	83011071	1860	1860	1860	1860	0
576	20250401	111600	83011071	1860	1860	1860	1860	0
577	20250401	111500	83011071	1860	1860	1860	1860	0
578	20250401	111400	83011071	1860	1860	1860	1860	0
579	20250401	111300	83011071	1860	1860	1860	1860	0
580	20250401	111200	83011071	1860	1860	1860	1860	0
581	20250401	111100	83011071	1860	1860	1860	1860	1
582	20250401	111000	83009211	1859	1859	1859	1859	120
583	20250401	110900	82786131	1859	1859	1859	1859	0
584	20250401	110800	82786131	1859	1859	1859	1859	0
585	20250401	110700	82786131	1859	1857	1859	1857	92
586	20250401	110600	82615285	1856	1856	1856	1856	0
587	20250401	110500	82615285	1856	1856	1856	1856	367
588	20250401	110400	81934133	1855	1855	1855	1855	0
589	20250401	110300	81934133	1855	1863	1863	1855	1835
590	20250401	110200	78530200	1855	1855	1855	1855	166
591	20250401	110100	78222270	1855	1855	1855	1855	0
592	20250401	110000	78222270	1855	1855	1855	1855	0
593	20250401	105900	78222270	1855	1855	1855	1855	1
594	20250401	105800	78220415	1845	1845	1845	1845	0
595	20250401	105700	78220415	1845	1845	1845	1845	84
596	20250401	105600	78065435	1864	1864	1864	1864	0
597	20250401	105500	78065435	1864	1854	1864	1841	406
598	20250401	105400	77313520	1854	1848	1854	1848	93
599	20250401	105300	77141504	1846	1846	1846	1846	257
600	20250401	105200	76667082	1846	1846	1846	1846	0
601	20250401	105100	76667082	1846	1846	1846	1846	0
602	20250401	105000	76667082	1846	1845	1846	1845	151
603	20250401	104900	76388486	1845	1845	1845	1845	2000
604	20250401	104800	72698486	1837	1837	1837	1837	3
605	20250401	104700	72692975	1846	1845	1846	1845	2073
606	20250401	104600	68868289	1845	1845	1845	1845	2000
607	20250401	104500	65178289	1846	1845	1846	1845	2001
608	20250401	104400	61486443	1846	1826	1846	1826	51
609	20250401	104300	61393297	1846	1845	1846	1845	2002
610	20250401	104200	57699605	1847	1835	1847	1835	2176
611	20250401	104100	53706408	1835	1838	1838	1824	9
612	20250401	104000	53689945	1837	1835	1837	1835	3518
613	20250401	103900	47233383	1825	1838	1838	1825	1049
614	20250401	103800	45318442	1838	1838	1838	1838	0
615	20250401	103700	45318442	1838	1834	1838	1834	2560
616	20250401	103600	40620966	1834	1825	1834	1825	3
617	20250401	103500	40615482	1838	1838	1838	1838	0
618	20250401	103400	40615482	1838	1838	1838	1838	2
619	20250401	103300	40611806	1830	1830	1830	1830	23
620	20250401	103200	40569716	1849	1839	1849	1839	100
621	20250401	103100	40385436	1839	1839	1839	1839	1
622	20250401	103000	40383597	1835	1832	1835	1832	616
623	20250401	102900	39254297	1834	1830	1834	1830	2446
624	20250401	102800	34776692	1835	1835	1835	1835	0
625	20250401	102700	34776692	1835	1835	1835	1835	0
626	20250401	102600	34776692	1835	1834	1835	1834	81
627	20250401	102500	34628084	1821	1821	1821	1821	0
628	20250401	102400	34628084	1821	1821	1821	1821	3
629	20250401	102300	34622621	1836	1833	1836	1833	501
630	20250401	102200	33704285	1833	1833	1833	1833	9
631	20250401	102100	33687788	1833	1833	1833	1833	0
632	20250401	102000	33687788	1833	1833	1833	1833	0
633	20250401	101900	33687788	1833	1833	1833	1833	0
634	20250401	101800	33687788	1833	1833	1833	1833	0
635	20250401	101700	33687788	1833	1833	1833	1833	0
636	20250401	101600	33687788	1833	1833	1833	1833	500
637	20250401	101500	32771288	1833	1833	1833	1833	0
638	20250401	101400	32771288	1833	1832	1833	1832	517
639	20250401	101300	31824127	1815	1815	1815	1815	2
640	20250401	101200	31820497	1827	1827	1827	1827	64
641	20250401	101100	31703569	1829	1829	1829	1829	0
642	20250401	101000	31703569	1829	1829	1829	1829	0
643	20250401	100900	31703569	1829	1828	1829	1828	500
644	20250401	100800	30789075	1829	1826	1829	1826	2
645	20250401	100700	30785420	1828	1828	1828	1828	0
646	20250401	100600	30785420	1828	1828	1828	1828	10
647	20250401	100500	30767140	1829	1829	1829	1829	0
648	20250401	100400	30767140	1829	1829	1829	1829	0
649	20250401	100300	30767140	1829	1829	1829	1829	0
650	20250401	100200	30767140	1829	1829	1829	1829	0
651	20250401	100100	30767140	1829	1829	1829	1829	0
652	20250401	100000	30767140	1829	1829	1829	1829	0
653	20250401	095900	30767140	1829	1829	1829	1829	0
654	20250401	095800	30767140	1829	1829	1829	1829	9
655	20250401	095700	30750679	1805	1832	1832	1805	2348
656	20250401	095600	26486998	1826	1826	1826	1826	0
657	20250401	095500	26486998	1826	1828	1828	1826	2068
658	20250401	095400	22710694	1828	1828	1828	1828	1480
659	20250401	095300	20005254	1826	1826	1826	1826	0
660	20250401	095200	20005254	1826	1826	1826	1826	38
661	20250401	095100	19935866	1830	1833	1833	1830	2118
662	20250401	095000	16055652	1834	1834	1834	1834	30
663	20250401	094900	16000632	1845	1844	1845	1844	10
664	20250401	094800	15982190	1846	1846	1846	1846	2
665	20250401	094700	15978498	1846	1847	1847	1846	24
666	20250401	094600	15934180	1837	1837	1837	1837	0
667	20250401	094500	15934180	1837	1852	1852	1837	1450
668	20250401	094400	13270320	1839	1839	1839	1839	0
669	20250401	094300	13270320	1839	1840	1840	1839	169
670	20250401	094200	12959386	1855	1855	1855	1855	2
671	20250401	094100	12955676	1857	1844	1858	1841	301
672	20250401	094000	12400479	1847	1847	1847	1847	0
673	20250401	093900	12400479	1847	1847	1847	1847	0
674	20250401	093800	12400479	1847	1847	1847	1847	0
675	20250401	093700	12400479	1847	1847	1847	1847	0
676	20250401	093600	12400479	1847	1848	1848	1847	516
677	20250401	093500	11447412	1866	1866	1866	1866	0
678	20250401	093400	11447412	1866	1866	1866	1866	0
679	20250401	093300	11447412	1866	1866	1866	1866	1
680	20250401	093200	11445546	1848	1848	1848	1848	995
681	20250401	093100	9606786	1866	1866	1866	1866	1
682	20250401	093000	9604920	1849	1849	1849	1849	54
683	20250401	092900	9505074	1850	1849	1850	1849	77
684	20250401	092800	9362625	1850	1850	1850	1850	0
685	20250401	092700	9362625	1850	1853	1853	1849	3329
686	20250401	092600	3200494	1853	1853	1853	1853	1
687	20250401	092500	3198641	1871	1871	1871	1871	10
688	20250401	092400	3179931	1874	1874	1874	1874	0
689	20250401	092300	3179931	1874	1874	1874	1874	0
690	20250401	092200	3179931	1874	1874	1874	1874	0
691	20250401	092100	3179931	1874	1874	1874	1874	0
692	20250401	092000	3179931	1874	1874	1874	1874	0
693	20250401	091900	3179931	1874	1874	1874	1874	1
694	20250401	091800	3178057	1852	1852	1852	1852	0
695	20250401	091700	3178057	1852	1852	1852	1852	0
696	20250401	091600	3178057	1852	1852	1852	1852	0
697	20250401	091500	3178057	1852	1852	1852	1852	300
698	20250401	091400	2622457	1880	1880	1880	1880	0
699	20250401	091300	2622457	1880	1877	1880	1877	331
700	20250401	091200	2000795	1883	1883	1883	1883	0
701	20250401	091100	2000795	1883	1883	1883	1883	0
702	20250401	091000	2000795	1883	1883	1883	1883	0
703	20250401	090900	2000795	1883	1883	1883	1883	0
704	20250401	090800	2000795	1883	1883	1883	1883	0
705	20250401	090700	2000795	1883	1883	1883	1883	0
706	20250401	090600	2000795	1883	1883	1883	1883	0
707	20250401	090500	2000795	1883	1860	1883	1860	280
708	20250401	090400	1479972	1859	1860	1860	1859	5
709	20250401	090300	1470676	1859	1859	1859	1859	0
710	20250401	090200	1470676	1859	1858	1859	1858	299
711	20250401	090100	915115	1859	1859	1859	1859	1
712	20250401	090000	913256	1857	1852	1857	1852	493