KissMeData/340930/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	205800	973528502	1883	1883	1883	1883	7664
3	20250416	205700	973528502	1883	1883	1883	1883	0
4	20250416	205600	973528502	1883	1883	1883	1883	0
5	20250416	205500	973528502	1883	1883	1883	1883	0
6	20250416	205400	973528502	1883	1883	1883	1883	0
7	20250416	205300	973528502	1883	1883	1883	1883	0
8	20250416	205200	973528502	1883	1883	1883	1883	0
9	20250416	205100	973528502	1883	1883	1883	1883	0
10	20250416	205000	973528502	1883	1883	1883	1883	0
11	20250416	204900	973528502	1883	1883	1883	1883	0
12	20250416	204800	973528502	1883	1883	1883	1883	0
13	20250416	204700	973528502	1883	1883	1883	1883	0
14	20250416	204600	973528502	1883	1883	1883	1883	0
15	20250416	204500	973528502	1883	1883	1883	1883	0
16	20250416	204400	973528502	1883	1883	1883	1883	0
17	20250416	204300	973528502	1883	1883	1883	1883	0
18	20250416	204200	973528502	1883	1883	1883	1883	0
19	20250416	204100	973528502	1883	1883	1883	1883	0
20	20250416	204000	973528502	1883	1883	1883	1883	0
21	20250416	203900	973528502	1883	1883	1883	1883	0
22	20250416	203800	973528502	1883	1883	1883	1883	0
23	20250416	203700	973528502	1883	1883	1883	1883	0
24	20250416	203600	973528502	1883	1883	1883	1883	0
25	20250416	203500	973528502	1883	1883	1883	1883	0
26	20250416	203400	973528502	1883	1883	1883	1883	0
27	20250416	203300	973528502	1883	1883	1883	1883	0
28	20250416	203200	973528502	1883	1883	1883	1883	0
29	20250416	203100	973528502	1883	1883	1883	1883	0
30	20250416	203000	973528502	1883	1883	1883	1883	0
31	20250416	202900	973528502	1883	1883	1883	1883	0
32	20250416	202800	973528502	1883	1883	1883	1883	7664
33	20250416	202700	973528502	1883	1883	1883	1883	0
34	20250416	202600	973528502	1883	1883	1883	1883	0
35	20250416	202500	973528502	1883	1883	1883	1883	0
36	20250416	202400	973528502	1883	1883	1883	1883	0
37	20250416	202300	973528502	1883	1883	1883	1883	0
38	20250416	202200	973528502	1883	1883	1883	1883	0
39	20250416	202100	973528502	1883	1883	1883	1883	0
40	20250416	202000	973528502	1883	1883	1883	1883	0
41	20250416	201900	973528502	1883	1883	1883	1883	0
42	20250416	201800	973528502	1883	1883	1883	1883	0
43	20250416	201700	973528502	1883	1883	1883	1883	0
44	20250416	201600	973528502	1883	1883	1883	1883	0
45	20250416	201500	973528502	1883	1883	1883	1883	0
46	20250416	201400	973528502	1883	1883	1883	1883	0
47	20250416	201300	973528502	1883	1883	1883	1883	0
48	20250416	201200	973528502	1883	1883	1883	1883	0
49	20250416	201100	973528502	1883	1883	1883	1883	0
50	20250416	201000	973528502	1883	1883	1883	1883	0
51	20250416	200900	973528502	1883	1883	1883	1883	0
52	20250416	200800	973528502	1883	1883	1883	1883	0
53	20250416	200700	973528502	1883	1883	1883	1883	0
54	20250416	200600	973528502	1883	1883	1883	1883	0
55	20250416	200500	973528502	1883	1883	1883	1883	0
56	20250416	200400	973528502	1883	1883	1883	1883	0
57	20250416	200300	973528502	1883	1883	1883	1883	0
58	20250416	200200	973528502	1883	1883	1883	1883	0
59	20250416	200100	973528502	1883	1883	1883	1883	0
60	20250416	200000	973528502	1883	1883	1883	1883	0
61	20250416	195900	973528502	1883	1883	1883	1883	0
62	20250416	195800	973528502	1883	1883	1883	1883	7664
63	20250416	195700	973528502	1883	1883	1883	1883	0
64	20250416	195600	973528502	1883	1883	1883	1883	0
65	20250416	195500	973528502	1883	1883	1883	1883	0
66	20250416	195400	973528502	1883	1883	1883	1883	0
67	20250416	195300	973528502	1883	1883	1883	1883	0
68	20250416	195200	973528502	1883	1883	1883	1883	0
69	20250416	195100	973528502	1883	1883	1883	1883	0
70	20250416	195000	973528502	1883	1883	1883	1883	0
71	20250416	194900	973528502	1883	1883	1883	1883	0
72	20250416	194800	973528502	1883	1883	1883	1883	0
73	20250416	194700	973528502	1883	1883	1883	1883	0
74	20250416	194600	973528502	1883	1883	1883	1883	0
75	20250416	194500	973528502	1883	1883	1883	1883	0
76	20250416	194400	973528502	1883	1883	1883	1883	0
77	20250416	194300	973528502	1883	1883	1883	1883	0
78	20250416	194200	973528502	1883	1883	1883	1883	0
79	20250416	194100	973528502	1883	1883	1883	1883	0
80	20250416	194000	973528502	1883	1883	1883	1883	0
81	20250416	193900	973528502	1883	1883	1883	1883	0
82	20250416	193800	973528502	1883	1883	1883	1883	0
83	20250416	193700	973528502	1883	1883	1883	1883	0
84	20250416	193600	973528502	1883	1883	1883	1883	0
85	20250416	193500	973528502	1883	1883	1883	1883	0
86	20250416	193400	973528502	1883	1883	1883	1883	0
87	20250416	193300	973528502	1883	1883	1883	1883	0
88	20250416	193200	973528502	1883	1883	1883	1883	0
89	20250416	193100	973528502	1883	1883	1883	1883	0
90	20250416	193000	973528502	1883	1883	1883	1883	0
91	20250416	192900	973528502	1883	1883	1883	1883	0
92	20250416	192800	973528502	1883	1883	1883	1883	7664
93	20250416	192700	973528502	1883	1883	1883	1883	0
94	20250416	192600	973528502	1883	1883	1883	1883	0
95	20250416	192500	973528502	1883	1883	1883	1883	0
96	20250416	192400	973528502	1883	1883	1883	1883	0
97	20250416	192300	973528502	1883	1883	1883	1883	0
98	20250416	192200	973528502	1883	1883	1883	1883	0
99	20250416	192100	973528502	1883	1883	1883	1883	0
100	20250416	192000	973528502	1883	1883	1883	1883	0
101	20250416	191900	973528502	1883	1883	1883	1883	0
102	20250416	191800	973528502	1883	1883	1883	1883	0
103	20250416	191700	973528502	1883	1883	1883	1883	0
104	20250416	191600	973528502	1883	1883	1883	1883	0
105	20250416	191500	973528502	1883	1883	1883	1883	0
106	20250416	191400	973528502	1883	1883	1883	1883	0
107	20250416	191300	973528502	1883	1883	1883	1883	0
108	20250416	191200	973528502	1883	1883	1883	1883	0
109	20250416	191100	973528502	1883	1883	1883	1883	0
110	20250416	191000	973528502	1883	1883	1883	1883	0
111	20250416	190900	973528502	1883	1883	1883	1883	0
112	20250416	190800	973528502	1883	1883	1883	1883	0
113	20250416	190700	973528502	1883	1883	1883	1883	0
114	20250416	190600	973528502	1883	1883	1883	1883	0
115	20250416	190500	973528502	1883	1883	1883	1883	0
116	20250416	190400	973528502	1883	1883	1883	1883	0
117	20250416	190300	973528502	1883	1883	1883	1883	0
118	20250416	190200	973528502	1883	1883	1883	1883	0
119	20250416	190100	973528502	1883	1883	1883	1883	0
120	20250416	190000	973528502	1883	1883	1883	1883	0
121	20250416	185900	973528502	1883	1883	1883	1883	0
122	20250416	185800	973528502	1883	1883	1883	1883	7664
123	20250416	185700	973528502	1883	1883	1883	1883	0
124	20250416	185600	973528502	1883	1883	1883	1883	0
125	20250416	185500	973528502	1883	1883	1883	1883	0
126	20250416	185400	973528502	1883	1883	1883	1883	0
127	20250416	185300	973528502	1883	1883	1883	1883	0
128	20250416	185200	973528502	1883	1883	1883	1883	0
129	20250416	185100	973528502	1883	1883	1883	1883	0
130	20250416	185000	973528502	1883	1883	1883	1883	0
131	20250416	184900	973528502	1883	1883	1883	1883	0
132	20250416	184800	973528502	1883	1883	1883	1883	0
133	20250416	184700	973528502	1883	1883	1883	1883	0
134	20250416	184600	973528502	1883	1883	1883	1883	0
135	20250416	184500	973528502	1883	1883	1883	1883	0
136	20250416	184400	973528502	1883	1883	1883	1883	0
137	20250416	184300	973528502	1883	1883	1883	1883	0
138	20250416	184200	973528502	1883	1883	1883	1883	0
139	20250416	184100	973528502	1883	1883	1883	1883	0
140	20250416	184000	973528502	1883	1883	1883	1883	0
141	20250416	183900	973528502	1883	1883	1883	1883	0
142	20250416	183800	973528502	1883	1883	1883	1883	0
143	20250416	183700	973528502	1883	1883	1883	1883	0
144	20250416	183600	973528502	1883	1883	1883	1883	0
145	20250416	183500	973528502	1883	1883	1883	1883	0
146	20250416	183400	973528502	1883	1883	1883	1883	0
147	20250416	183300	973528502	1883	1883	1883	1883	0
148	20250416	183200	973528502	1883	1883	1883	1883	0
149	20250416	183100	973528502	1883	1883	1883	1883	0
150	20250416	183000	973528502	1883	1883	1883	1883	0
151	20250416	182900	973528502	1883	1883	1883	1883	0
152	20250416	182800	973528502	1883	1883	1883	1883	7664
153	20250416	182700	973528502	1883	1883	1883	1883	0
154	20250416	182600	973528502	1883	1883	1883	1883	0
155	20250416	182500	973528502	1883	1883	1883	1883	0
156	20250416	182400	973528502	1883	1883	1883	1883	0
157	20250416	182300	973528502	1883	1883	1883	1883	0
158	20250416	182200	973528502	1883	1883	1883	1883	0
159	20250416	182100	973528502	1883	1883	1883	1883	0
160	20250416	182000	973528502	1883	1883	1883	1883	0
161	20250416	181900	973528502	1883	1883	1883	1883	0
162	20250416	181800	973528502	1883	1883	1883	1883	0
163	20250416	181700	973528502	1883	1883	1883	1883	0
164	20250416	181600	973528502	1883	1883	1883	1883	0
165	20250416	181500	973528502	1883	1883	1883	1883	0
166	20250416	181400	973528502	1883	1883	1883	1883	0
167	20250416	181300	973528502	1883	1883	1883	1883	0
168	20250416	181200	973528502	1883	1883	1883	1883	0
169	20250416	181100	973528502	1883	1883	1883	1883	0
170	20250416	181000	973528502	1883	1883	1883	1883	0
171	20250416	180900	973528502	1883	1883	1883	1883	0
172	20250416	180800	973528502	1883	1883	1883	1883	0
173	20250416	180700	973528502	1883	1883	1883	1883	0
174	20250416	180600	973528502	1883	1883	1883	1883	0
175	20250416	180500	973528502	1883	1883	1883	1883	0
176	20250416	180400	973528502	1883	1883	1883	1883	0
177	20250416	180300	973528502	1883	1883	1883	1883	0
178	20250416	180200	973528502	1883	1883	1883	1883	0
179	20250416	180100	973528502	1883	1883	1883	1883	0
180	20250416	180000	973528502	1883	1883	1883	1883	0
181	20250416	175900	973528502	1883	1883	1883	1883	0
182	20250416	175800	973528502	1883	1883	1883	1883	7664
183	20250416	175700	973528502	1883	1883	1883	1883	0
184	20250416	175600	973528502	1883	1883	1883	1883	0
185	20250416	175500	973528502	1883	1883	1883	1883	0
186	20250416	175400	973528502	1883	1883	1883	1883	0
187	20250416	175300	973528502	1883	1883	1883	1883	0
188	20250416	175200	973528502	1883	1883	1883	1883	0
189	20250416	175100	973528502	1883	1883	1883	1883	0
190	20250416	175000	973528502	1883	1883	1883	1883	0
191	20250416	174900	973528502	1883	1883	1883	1883	0
192	20250416	174800	973528502	1883	1883	1883	1883	0
193	20250416	174700	973528502	1883	1883	1883	1883	0
194	20250416	174600	973528502	1883	1883	1883	1883	0
195	20250416	174500	973528502	1883	1883	1883	1883	0
196	20250416	174400	973528502	1883	1883	1883	1883	0
197	20250416	174300	973528502	1883	1883	1883	1883	0
198	20250416	174200	973528502	1883	1883	1883	1883	0
199	20250416	174100	973528502	1883	1883	1883	1883	0
200	20250416	174000	973528502	1883	1883	1883	1883	0
201	20250416	173900	973528502	1883	1883	1883	1883	0
202	20250416	173800	973528502	1883	1883	1883	1883	0
203	20250416	173700	973528502	1883	1883	1883	1883	0
204	20250416	173600	973528502	1883	1883	1883	1883	0
205	20250416	173500	973528502	1883	1883	1883	1883	0
206	20250416	173400	973528502	1883	1883	1883	1883	0
207	20250416	173300	973528502	1883	1883	1883	1883	0
208	20250416	173200	973528502	1883	1883	1883	1883	0
209	20250416	173100	973528502	1883	1883	1883	1883	0
210	20250416	173000	973528502	1883	1883	1883	1883	0
211	20250416	172900	973528502	1883	1883	1883	1883	0
212	20250416	172800	973528502	1883	1883	1883	1883	7664
213	20250416	172700	973528502	1883	1883	1883	1883	0
214	20250416	172600	973528502	1883	1883	1883	1883	0
215	20250416	172500	973528502	1883	1883	1883	1883	0
216	20250416	172400	973528502	1883	1883	1883	1883	0
217	20250416	172300	973528502	1883	1883	1883	1883	0
218	20250416	172200	973528502	1883	1883	1883	1883	0
219	20250416	172100	973528502	1883	1883	1883	1883	0
220	20250416	172000	973528502	1883	1883	1883	1883	0
221	20250416	171900	973528502	1883	1883	1883	1883	0
222	20250416	171800	973528502	1883	1883	1883	1883	0
223	20250416	171700	973528502	1883	1883	1883	1883	0
224	20250416	171600	973528502	1883	1883	1883	1883	0
225	20250416	171500	973528502	1883	1883	1883	1883	0
226	20250416	171400	973528502	1883	1883	1883	1883	0
227	20250416	171300	973528502	1883	1883	1883	1883	0
228	20250416	171200	973528502	1883	1883	1883	1883	0
229	20250416	171100	973528502	1883	1883	1883	1883	0
230	20250416	171000	973528502	1883	1883	1883	1883	0
231	20250416	170900	973528502	1883	1883	1883	1883	0
232	20250416	170800	973528502	1883	1883	1883	1883	0
233	20250416	170700	973528502	1883	1883	1883	1883	0
234	20250416	170600	973528502	1883	1883	1883	1883	0
235	20250416	170500	973528502	1883	1883	1883	1883	0
236	20250416	170400	973528502	1883	1883	1883	1883	0
237	20250416	170300	973528502	1883	1883	1883	1883	0
238	20250416	170200	973528502	1883	1883	1883	1883	0
239	20250416	170100	973528502	1883	1883	1883	1883	0
240	20250416	170000	973528502	1883	1883	1883	1883	0
241	20250416	165900	973528502	1883	1883	1883	1883	0
242	20250416	165800	973528502	1883	1883	1883	1883	7664
243	20250416	165700	973528502	1883	1883	1883	1883	0
244	20250416	165600	973528502	1883	1883	1883	1883	0
245	20250416	165500	973528502	1883	1883	1883	1883	0
246	20250416	165400	973528502	1883	1883	1883	1883	0
247	20250416	165300	973528502	1883	1883	1883	1883	0
248	20250416	165200	973528502	1883	1883	1883	1883	0
249	20250416	165100	973528502	1883	1883	1883	1883	0
250	20250416	165000	973528502	1883	1883	1883	1883	0
251	20250416	164900	973528502	1883	1883	1883	1883	0
252	20250416	164800	973528502	1883	1883	1883	1883	0
253	20250416	164700	973528502	1883	1883	1883	1883	0
254	20250416	164600	973528502	1883	1883	1883	1883	0
255	20250416	164500	973528502	1883	1883	1883	1883	0
256	20250416	164400	973528502	1883	1883	1883	1883	0
257	20250416	164300	973528502	1883	1883	1883	1883	0
258	20250416	164200	973528502	1883	1883	1883	1883	0
259	20250416	164100	973528502	1883	1883	1883	1883	0
260	20250416	164000	973528502	1883	1883	1883	1883	0
261	20250416	163900	973528502	1883	1883	1883	1883	0
262	20250416	163800	973528502	1883	1883	1883	1883	0
263	20250416	163700	973528502	1883	1883	1883	1883	0
264	20250416	163600	973528502	1883	1883	1883	1883	0
265	20250416	163500	973528502	1883	1883	1883	1883	0
266	20250416	163400	973528502	1883	1883	1883	1883	0
267	20250416	163300	973528502	1883	1883	1883	1883	0
268	20250416	163200	973528502	1883	1883	1883	1883	0
269	20250416	163100	973528502	1883	1883	1883	1883	0
270	20250416	163000	973528502	1883	1883	1883	1883	0
271	20250416	162900	973528502	1883	1883	1883	1883	0
272	20250416	162800	973528502	1883	1883	1883	1883	7664
273	20250416	162700	973528502	1883	1883	1883	1883	0
274	20250416	162600	973528502	1883	1883	1883	1883	0
275	20250416	162500	973528502	1883	1883	1883	1883	0
276	20250416	162400	973528502	1883	1883	1883	1883	0
277	20250416	162300	973528502	1883	1883	1883	1883	0
278	20250416	162200	973528502	1883	1883	1883	1883	0
279	20250416	162100	973528502	1883	1883	1883	1883	0
280	20250416	162000	973528502	1883	1883	1883	1883	0
281	20250416	161900	973528502	1883	1883	1883	1883	0
282	20250416	161800	973528502	1883	1883	1883	1883	0
283	20250416	161700	973528502	1883	1883	1883	1883	0
284	20250416	161600	973528502	1883	1883	1883	1883	0
285	20250416	161500	973528502	1883	1883	1883	1883	0
286	20250416	161400	973528502	1883	1883	1883	1883	0
287	20250416	161300	973528502	1883	1883	1883	1883	0
288	20250416	161200	973528502	1883	1883	1883	1883	0
289	20250416	161100	973528502	1883	1883	1883	1883	0
290	20250416	161000	973528502	1883	1883	1883	1883	0
291	20250416	160900	973528502	1883	1883	1883	1883	0
292	20250416	160800	973528502	1883	1883	1883	1883	0
293	20250416	160700	973528502	1883	1883	1883	1883	0
294	20250416	160600	973528502	1883	1883	1883	1883	0
295	20250416	160500	973528502	1883	1883	1883	1883	0
296	20250416	160400	973528502	1883	1883	1883	1883	0
297	20250416	160300	973528502	1883	1883	1883	1883	0
298	20250416	160200	973528502	1883	1883	1883	1883	0
299	20250416	160100	973528502	1883	1883	1883	1883	0
300	20250416	160000	973528502	1883	1883	1883	1883	0
301	20250416	155900	973528502	1883	1883	1883	1883	0
302	20250416	155800	973528502	1883	1883	1883	1883	7664
303	20250416	155700	973528502	1883	1883	1883	1883	0
304	20250416	155600	973528502	1883	1883	1883	1883	0
305	20250416	155500	973528502	1883	1883	1883	1883	0
306	20250416	155400	973528502	1883	1883	1883	1883	0
307	20250416	155300	973528502	1883	1883	1883	1883	0
308	20250416	155200	973528502	1883	1883	1883	1883	0
309	20250416	155100	973528502	1883	1883	1883	1883	0
310	20250416	155000	973528502	1883	1883	1883	1883	0
311	20250416	154900	973528502	1883	1883	1883	1883	0
312	20250416	154800	973528502	1883	1883	1883	1883	0
313	20250416	154700	973528502	1883	1883	1883	1883	0
314	20250416	154600	973528502	1883	1883	1883	1883	0
315	20250416	154500	973528502	1883	1883	1883	1883	0
316	20250416	154400	973528502	1883	1883	1883	1883	0
317	20250416	154300	973528502	1883	1883	1883	1883	0
318	20250416	154200	973528502	1883	1883	1883	1883	0
319	20250416	154100	973528502	1883	1883	1883	1883	0
320	20250416	154000	973528502	1883	1883	1883	1883	0
321	20250416	153900	973528502	1883	1883	1883	1883	0
322	20250416	153800	973528502	1883	1883	1883	1883	0
323	20250416	153700	973528502	1883	1883	1883	1883	0
324	20250416	153600	973528502	1883	1883	1883	1883	0
325	20250416	153500	973528502	1883	1883	1883	1883	0
326	20250416	153400	973528502	1883	1883	1883	1883	0
327	20250416	153300	973528502	1883	1883	1883	1883	0
328	20250416	153200	973528502	1883	1883	1883	1883	0
329	20250416	153100	973528502	1883	1883	1883	1883	0
330	20250416	153000	973528502	1883	1883	1883	1883	7664
331	20250416	152900	959097190	1860	1860	1860	1860	0
332	20250416	152800	959097190	1860	1860	1860	1860	0
333	20250416	152700	959097190	1860	1860	1860	1860	0
334	20250416	152600	959097190	1860	1860	1860	1860	0
335	20250416	152500	959097190	1860	1860	1860	1860	0
336	20250416	152400	959097190	1860	1860	1860	1860	0
337	20250416	152300	959097190	1860	1860	1860	1860	0
338	20250416	152200	959097190	1860	1860	1860	1860	0
339	20250416	152100	959097190	1860	1860	1860	1860	0
340	20250416	152000	959097190	1860	1860	1860	1860	0
341	20250416	151900	959097190	1860	1862	1862	1850	186
342	20250416	151800	958751348	1860	1850	1860	1850	4495
343	20250416	151700	950427280	1850	1851	1851	1849	1055
344	20250416	151600	948476204	1852	1852	1852	1851	394
345	20250416	151500	947746782	1851	1852	1852	1851	3013
346	20250416	151400	942168513	1853	1855	1861	1853	522
347	20250416	151300	941201235	1862	1852	1862	1852	2884
348	20250416	151200	935857013	1851	1851	1851	1851	487
349	20250416	151100	934955576	1852	1851	1852	1851	701
350	20250416	151000	933658024	1851	1851	1851	1851	1016
351	20250416	150900	931777408	1851	1853	1853	1851	1560
352	20250416	150800	928888767	1853	1853	1853	1853	471
353	20250416	150700	928016004	1855	1855	1855	1853	4709
354	20250416	150600	919285382	1856	1857	1859	1854	3449
355	20250416	150500	912886465	1861	1857	1861	1857	1325
356	20250416	150400	910421296	1858	1858	1861	1858	1372
357	20250416	150300	907871804	1862	1862	1862	1862	550
358	20250416	150200	906847704	1862	1862	1862	1862	0
359	20250416	150100	906847704	1862	1857	1862	1857	3
360	20250416	150000	906842123	1863	1863	1863	1863	0
361	20250416	145900	906842123	1863	1863	1863	1863	0
362	20250416	145800	906842123	1863	1863	1863	1863	1
363	20250416	145700	906840260	1863	1862	1863	1862	429
364	20250416	145600	906041457	1862	1862	1862	1862	2
365	20250416	145500	906037733	1856	1856	1863	1856	339
366	20250416	145400	905408535	1856	1864	1864	1856	493
367	20250416	145300	904493511	1856	1857	1866	1856	438
368	20250416	145200	903680240	1857	1857	1857	1857	1473
369	20250416	145100	900944879	1866	1857	1866	1857	8
370	20250416	145000	900929978	1866	1857	1866	1857	922
371	20250416	144900	899209535	1866	1866	1866	1866	5
372	20250416	144800	899200205	1866	1867	1867	1858	154
373	20250416	144700	898913895	1860	1869	1869	1860	35
374	20250416	144600	898848690	1868	1868	1868	1868	5
375	20250416	144500	898839350	1869	1866	1869	1866	278
376	20250416	144400	898320443	1866	1866	1866	1866	0
377	20250416	144300	898320443	1866	1866	1866	1866	0
378	20250416	144200	898320443	1866	1866	1866	1866	1100
379	20250416	144100	896267843	1866	1866	1866	1866	0
380	20250416	144000	896267843	1866	1863	1866	1863	16
381	20250416	143900	896238004	1856	1865	1865	1856	108
382	20250416	143800	896037494	1866	1865	1866	1865	1654
383	20250416	143700	892951255	1866	1866	1866	1866	1041
384	20250416	143600	891008749	1866	1866	1866	1866	0
385	20250416	143500	891008749	1866	1855	1866	1855	12
386	20250416	143400	890986412	1866	1857	1866	1855	92
387	20250416	143300	890815639	1866	1856	1866	1855	119
388	20250416	143200	890594736	1867	1867	1867	1867	20
389	20250416	143100	890557396	1867	1867	1867	1867	589
390	20250416	143000	889457733	1867	1854	1867	1853	1669
391	20250416	142900	886351024	1854	1855	1855	1852	1396
392	20250416	142800	883762870	1867	1867	1867	1867	0
393	20250416	142700	883762870	1867	1867	1867	1867	106
394	20250416	142600	883564968	1867	1867	1867	1860	423
395	20250416	142500	882775367	1867	1867	1867	1867	0
396	20250416	142400	882775367	1867	1860	1867	1860	93
397	20250416	142300	882602348	1854	1854	1854	1854	853
398	20250416	142200	881020886	1854	1854	1854	1854	0
399	20250416	142100	881020886	1854	1854	1854	1853	823
400	20250416	142000	879495658	1854	1854	1854	1854	3
401	20250416	141900	879490096	1851	1851	1851	1851	0
402	20250416	141800	879490096	1851	1860	1860	1851	1720
403	20250416	141700	876300334	1860	1860	1860	1860	0
404	20250416	141600	876300334	1860	1852	1860	1852	783
405	20250416	141500	874850210	1852	1856	1856	1852	1233
406	20250416	141400	872566637	1856	1855	1856	1855	10
407	20250416	141300	872548083	1853	1852	1853	1852	13
408	20250416	141200	872524006	1852	1854	1854	1852	747
409	20250416	141100	871139357	1855	1855	1855	1855	0
410	20250416	141000	871139357	1855	1855	1855	1855	2215
411	20250416	140900	867030532	1856	1856	1856	1856	51
412	20250416	140800	866935876	1855	1856	1856	1855	1000
413	20250416	140700	865080414	1860	1860	1860	1860	140
414	20250416	140600	864820014	1860	1860	1860	1860	6
415	20250416	140500	864808854	1860	1860	1860	1860	0
416	20250416	140400	864808854	1860	1860	1860	1860	14
417	20250416	140300	864782814	1860	1860	1860	1860	1
418	20250416	140200	864780954	1856	1856	1856	1856	62
419	20250416	140100	864665882	1856	1856	1856	1856	0
420	20250416	140000	864665882	1856	1857	1857	1856	173
421	20250416	135900	864344736	1856	1856	1856	1856	0
422	20250416	135800	864344736	1856	1856	1856	1856	550
423	20250416	135700	863323936	1856	1856	1856	1856	450
424	20250416	135600	862488736	1856	1856	1856	1856	0
425	20250416	135500	862488736	1856	1856	1856	1856	0
426	20250416	135400	862488736	1856	1856	1856	1856	1
427	20250416	135300	862486880	1856	1856	1856	1856	0
428	20250416	135200	862486880	1856	1863	1867	1856	256
429	20250416	135100	862008955	1859	1856	1859	1856	555
430	20250416	135000	860978731	1856	1862	1862	1856	319
431	20250416	134900	860386171	1863	1863	1863	1863	1
432	20250416	134800	860384308	1863	1863	1863	1863	1
433	20250416	134700	860382445	1863	1863	1863	1863	0
434	20250416	134600	860382445	1863	1865	1865	1863	537
435	20250416	134500	859382012	1865	1865	1865	1865	182
436	20250416	134400	859042582	1863	1863	1863	1863	0
437	20250416	134300	859042582	1863	1863	1863	1863	419
438	20250416	134200	858261985	1863	1864	1864	1863	140
439	20250416	134100	858001125	1867	1867	1867	1867	57
440	20250416	134000	857894706	1867	1867	1867	1867	2
441	20250416	133900	857890972	1867	1867	1867	1867	1
442	20250416	133800	857889105	1863	1863	1863	1863	3
443	20250416	133700	857883516	1858	1862	1862	1858	2738
444	20250416	133600	852793036	1862	1857	1862	1857	353
445	20250416	133500	852137444	1858	1858	1858	1858	7
446	20250416	133400	852124438	1861	1862	1862	1860	37
447	20250416	133300	852055579	1855	1855	1855	1855	681
448	20250416	133200	850792324	1855	1859	1864	1855	2286
449	20250416	133100	846546253	1855	1857	1857	1855	3103
450	20250416	133000	840787911	1857	1861	1861	1857	732
451	20250416	132900	839427525	1861	1861	1861	1861	0
452	20250416	132800	839427525	1861	1864	1864	1861	637
453	20250416	132700	838242026	1866	1861	1866	1860	945
454	20250416	132600	836483257	1861	1861	1861	1861	4
455	20250416	132500	836475813	1860	1860	1860	1860	337
456	20250416	132400	835848993	1860	1860	1860	1860	414
457	20250416	132300	835078953	1860	1867	1867	1860	1010
458	20250416	132200	833200025	1868	1862	1868	1862	105
459	20250416	132100	833003915	1861	1862	1862	1861	695
460	20250416	132000	831710500	1861	1861	1861	1861	0
461	20250416	131900	831710500	1861	1867	1868	1861	1487
462	20250416	131800	828936216	1861	1867	1867	1861	2291
463	20250416	131700	824670828	1866	1872	1872	1866	1372
464	20250416	131600	822105124	1872	1872	1872	1872	3931
465	20250416	131500	814746292	1875	1877	1880	1875	3650
466	20250416	131400	807898154	1880	1880	1880	1880	628
467	20250416	131300	806717514	1880	1880	1880	1880	0
468	20250416	131200	806717514	1880	1879	1880	1877	858
469	20250416	131100	805105486	1879	1879	1879	1879	0
470	20250416	131000	805105486	1879	1879	1879	1879	541
471	20250416	130900	804088947	1879	1878	1879	1878	149
472	20250416	130800	803809121	1878	1878	1878	1878	518
473	20250416	130700	802836317	1877	1877	1877	1877	0
474	20250416	130600	802836317	1877	1877	1877	1877	351
475	20250416	130500	802177490	1879	1877	1879	1876	1368
476	20250416	130400	799608910	1877	1880	1880	1877	1513
477	20250416	130300	796766937	1885	1885	1885	1885	1294
478	20250416	130200	794327747	1889	1889	1889	1889	1856
479	20250416	130100	790821763	1893	1893	1893	1893	5
480	20250416	130000	790812298	1893	1893	1893	1893	39
481	20250416	125900	790738471	1893	1893	1893	1893	8
482	20250416	125800	790723327	1896	1894	1896	1894	449
483	20250416	125700	789872108	1896	1880	1896	1880	491
484	20250416	125600	788948228	1880	1880	1880	1880	0
485	20250416	125500	788948228	1880	1880	1880	1880	799
486	20250416	125400	787446108	1881	1882	1884	1880	2296
487	20250416	125300	783126466	1882	1881	1882	1881	734
488	20250416	125200	781745578	1882	1882	1882	1880	196
489	20250416	125100	781376726	1882	1880	1882	1861	3579
490	20250416	125000	774672323	1880	1884	1884	1880	189
491	20250416	124900	774316759	1884	1880	1884	1880	7537
492	20250416	124800	760138396	1880	1900	1900	1880	12802
493	20250416	124700	735884781	1900	1903	1903	1900	2264
494	20250416	124600	731579776	1904	1904	1904	1904	0
495	20250416	124500	731579776	1904	1905	1905	1904	80
496	20250416	124400	731427405	1905	1905	1905	1905	655
497	20250416	124300	730179630	1906	1909	1909	1906	2366
498	20250416	124200	725665894	1911	1909	1911	1909	141
499	20250416	124100	725396505	1911	1911	1911	1911	0
500	20250416	124000	725396505	1911	1911	1911	1911	50
501	20250416	123900	725300955	1911	1911	1911	1911	0
502	20250416	123800	725300955	1911	1911	1911	1911	250
503	20250416	123700	724823205	1911	1911	1911	1910	286
504	20250416	123600	724276939	1911	1911	1911	1911	1230
505	20250416	123500	721926409	1911	1912	1912	1911	105
506	20250416	123400	721725654	1912	1912	1912	1912	0
507	20250416	123300	721725654	1912	1912	1912	1912	11
508	20250416	123200	721704622	1912	1912	1912	1912	2
509	20250416	123100	721700798	1912	1912	1912	1912	481
510	20250416	123000	720781126	1912	1912	1912	1912	436
511	20250416	122900	719947494	1912	1912	1912	1912	180
512	20250416	122800	719603334	1912	1912	1912	1912	0
513	20250416	122700	719603334	1912	1913	1913	1912	1381
514	20250416	122600	716962362	1913	1913	1913	1913	110
515	20250416	122500	716751932	1912	1912	1912	1912	681
516	20250416	122400	715449860	1913	1913	1913	1913	1
517	20250416	122300	715447947	1913	1913	1913	1913	2
518	20250416	122200	715444121	1913	1913	1913	1913	1062
519	20250416	122100	713412515	1913	1913	1913	1913	0
520	20250416	122000	713412515	1913	1913	1913	1913	112
521	20250416	121900	713198259	1913	1913	1913	1913	0
522	20250416	121800	713198259	1913	1913	1913	1913	0
523	20250416	121700	713198259	1913	1912	1913	1912	2
524	20250416	121600	713194434	1912	1912	1912	1912	0
525	20250416	121500	713194434	1912	1912	1912	1912	0
526	20250416	121400	713194434	1912	1912	1912	1912	0
527	20250416	121300	713194434	1912	1912	1912	1912	0
528	20250416	121200	713194434	1912	1912	1912	1912	210
529	20250416	121100	712792914	1913	1913	1913	1912	162
530	20250416	121000	712483009	1913	1913	1913	1913	21
531	20250416	120900	712442836	1912	1912	1912	1912	389
532	20250416	120800	711699068	1912	1912	1912	1912	589
533	20250416	120700	710572900	1912	1912	1912	1912	0
534	20250416	120600	710572900	1912	1912	1912	1912	0
535	20250416	120500	710572900	1912	1912	1912	1912	23
536	20250416	120400	710528924	1919	1919	1919	1919	1
537	20250416	120300	710527005	1912	1912	1912	1912	0
538	20250416	120200	710527005	1912	1912	1912	1912	0
539	20250416	120100	710527005	1912	1912	1912	1912	434
540	20250416	120000	709697197	1912	1912	1912	1912	0
541	20250416	115900	709697197	1912	1921	1921	1912	599
542	20250416	115800	708547409	1912	1912	1912	1912	0
543	20250416	115700	708547409	1912	1912	1912	1912	2
544	20250416	115600	708543585	1910	1910	1910	1910	0
545	20250416	115500	708543585	1910	1908	1910	1908	708
546	20250416	115400	707191310	1904	1904	1904	1904	0
547	20250416	115300	707191310	1904	1904	1904	1903	627
548	20250416	115200	705997845	1904	1904	1904	1904	439
549	20250416	115100	705161989	1904	1904	1904	1904	507
550	20250416	115000	704196661	1904	1903	1904	1903	6
551	20250416	114900	704185238	1903	1903	1903	1903	0
552	20250416	114800	704185238	1903	1903	1903	1903	258
553	20250416	114700	703694264	1904	1904	1904	1904	0
554	20250416	114600	703694264	1904	1904	1904	1904	0
555	20250416	114500	703694264	1904	1911	1911	1904	1245
556	20250416	114400	701319421	1911	1911	1911	1911	0
557	20250416	114300	701319421	1911	1911	1911	1911	0
558	20250416	114200	701319421	1911	1910	1911	1910	1942
559	20250416	114100	697610189	1909	1909	1909	1909	965
560	20250416	114000	695768004	1910	1910	1910	1910	783
561	20250416	113900	694272474	1910	1910	1910	1910	274
562	20250416	113800	693749134	1910	1913	1913	1910	430
563	20250416	113700	692927534	1913	1913	1913	1913	100
564	20250416	113600	692736234	1913	1913	1913	1913	4
565	20250416	113500	692728582	1914	1914	1914	1914	86
566	20250416	113400	692563978	1913	1913	1913	1913	0
567	20250416	113300	692563978	1913	1913	1913	1913	39
568	20250416	113200	692489371	1913	1913	1913	1913	260
569	20250416	113100	691991991	1914	1914	1914	1914	543
570	20250416	113000	690952689	1914	1914	1914	1914	10
571	20250416	112900	690933549	1914	1911	1914	1911	2078
572	20250416	112800	686957457	1914	1914	1914	1914	0
573	20250416	112700	686957457	1914	1914	1914	1914	3200
574	20250416	112600	680832657	1914	1909	1914	1909	1370
575	20250416	112500	678210805	1910	1913	1914	1910	2260
576	20250416	112400	673891045	1913	1913	1913	1913	81
577	20250416	112300	673736092	1913	1913	1913	1913	1042
578	20250416	112200	671742746	1913	1917	1917	1913	6495
579	20250416	112100	659301979	1917	1917	1917	1917	0
580	20250416	112000	659301979	1917	1917	1917	1917	1
581	20250416	111900	659300062	1917	1917	1917	1917	289
582	20250416	111800	658746049	1918	1919	1919	1918	513
583	20250416	111700	657762114	1918	1918	1918	1918	56
584	20250416	111600	657654706	1918	1919	1919	1918	24
585	20250416	111500	657608673	1919	1919	1919	1919	0
586	20250416	111400	657608673	1919	1919	1919	1919	299
587	20250416	111300	657034892	1919	1918	1919	1918	1433
588	20250416	111200	654284966	1918	1918	1918	1918	45
589	20250416	111100	654198656	1916	1916	1916	1916	0
590	20250416	111000	654198656	1916	1916	1916	1916	7
591	20250416	110900	654185244	1916	1916	1916	1916	727
592	20250416	110800	652792312	1917	1917	1917	1917	1
593	20250416	110700	652790395	1921	1917	1921	1917	290
594	20250416	110600	652233309	1917	1917	1917	1916	202
595	20250416	110500	651846275	1916	1916	1916	1916	120
596	20250416	110400	651616355	1924	1924	1924	1924	0
597	20250416	110300	651616355	1924	1924	1924	1924	147
598	20250416	110200	651333527	1925	1925	1925	1925	0
599	20250416	110100	651333527	1925	1920	1925	1916	2466
600	20250416	110000	646597596	1920	1920	1920	1920	0
601	20250416	105900	646597596	1920	1923	1923	1920	436
602	20250416	105800	645760407	1920	1923	1923	1920	5661
603	20250416	105700	634885641	1922	1922	1922	1922	770
604	20250416	105600	633405701	1922	1923	1923	1922	254
605	20250416	105500	632917467	1923	1923	1923	1923	0
606	20250416	105400	632917467	1923	1920	1923	1920	1157
607	20250416	105300	630694777	1920	1922	1923	1920	2272
608	20250416	105200	626329890	1922	1929	1929	1922	6267
609	20250416	105100	614255280	1929	1929	1929	1929	301
610	20250416	105000	613674651	1929	1931	1931	1929	304
611	20250416	104900	613087629	1931	1930	1931	1930	908
612	20250416	104800	611335096	1931	1934	1934	1931	2984
613	20250416	104700	605569830	1935	1935	1935	1935	5
614	20250416	104600	605560155	1935	1935	1935	1935	101
615	20250416	104500	605364720	1932	1932	1932	1932	0
616	20250416	104400	605364720	1932	1932	1932	1932	35
617	20250416	104300	605297100	1931	1931	1931	1931	1800
618	20250416	104200	601821300	1931	1932	1932	1931	445
619	20250416	104100	600961704	1932	1938	1938	1932	671
620	20250416	104000	599662967	1937	1937	1937	1937	586
621	20250416	103900	598527885	1937	1941	1941	1936	1893
622	20250416	103800	594855946	1943	1943	1943	1943	110
623	20250416	103700	594642216	1940	1942	1942	1940	10716
624	20250416	103600	573850163	1945	1945	1945	1943	464
625	20250416	103500	572948571	1943	1945	1945	1943	787
626	20250416	103400	571417989	1945	1946	1946	1945	610
627	20250416	103300	570231439	1950	1948	1950	1944	486
628	20250416	103200	569285583	1944	1942	1950	1941	435
629	20250416	103100	568440604	1951	1950	1951	1950	341
630	20250416	103000	567775326	1941	1942	1942	1941	500
631	20250416	102900	566804822	1940	1944	1944	1940	1046
632	20250416	102800	564775578	1944	1943	1944	1943	3129
633	20250416	102700	558695556	1943	1943	1943	1943	802
634	20250416	102600	557137270	1944	1943	1944	1943	414
635	20250416	102500	556332828	1943	1943	1943	1943	91
636	20250416	102400	556156015	1944	1944	1944	1943	447
637	20250416	102300	555287058	1943	1942	1943	1941	513
638	20250416	102200	554290460	1943	1940	1943	1940	880
639	20250416	102100	552581188	1940	1940	1940	1940	20
640	20250416	102000	552542388	1940	1940	1940	1940	103
641	20250416	101900	552342568	1940	1940	1940	1940	0
642	20250416	101800	552342568	1940	1941	1941	1939	1102
643	20250416	101700	550204100	1939	1939	1939	1939	3
644	20250416	101600	550198283	1939	1939	1939	1939	0
645	20250416	101500	550198283	1939	1930	1940	1928	1909
646	20250416	101400	546498071	1930	1937	1937	1930	1948
647	20250416	101300	542728139	1937	1937	1937	1934	517
648	20250416	101200	541727330	1937	1934	1937	1934	36
649	20250416	101100	541657602	1934	1934	1934	1934	535
650	20250416	101000	540622912	1934	1934	1934	1930	2084
651	20250416	100900	536596857	1934	1934	1934	1934	10
652	20250416	100800	536577517	1935	1934	1935	1934	501
653	20250416	100700	535608582	1934	1936	1936	1934	2236
654	20250416	100600	531281885	1936	1941	1941	1936	1108
655	20250416	100500	529134755	1940	1939	1940	1938	1418
656	20250416	100400	526384559	1939	1939	1939	1939	388
657	20250416	100300	525632227	1939	1938	1939	1938	101
658	20250416	100200	525436488	1939	1939	1940	1939	466
659	20250416	100100	524532913	1939	1939	1939	1939	123
660	20250416	100000	524294416	1939	1939	1939	1939	5
661	20250416	095900	524284721	1939	1939	1939	1939	317
662	20250416	095800	523670058	1939	1940	1943	1939	727
663	20250416	095700	522259385	1937	1937	1937	1937	94
664	20250416	095600	522077307	1936	1936	1936	1936	1000
665	20250416	095500	520141307	1935	1935	1935	1935	61
666	20250416	095400	520023272	1946	1939	1946	1934	15728
667	20250416	095300	489557507	1938	1940	1940	1938	1656
668	20250416	095200	486347313	1941	1941	1942	1941	4771
669	20250416	095100	477086801	1941	1947	1947	1941	3486
670	20250416	095000	470315800	1951	1951	1954	1951	1674
671	20250416	094900	467049011	1951	1951	1951	1951	1668
672	20250416	094800	463794743	1955	1952	1955	1952	950
673	20250416	094700	461940134	1952	1952	1952	1952	833
674	20250416	094600	460314118	1952	1953	1957	1952	2096
675	20250416	094500	456220481	1957	1963	1963	1957	893
676	20250416	094400	454469546	1963	1964	1964	1952	1158
677	20250416	094300	452196107	1964	1947	1964	1947	2750
678	20250416	094200	446831140	1946	1946	1947	1946	1028
679	20250416	094100	444830642	1946	1951	1951	1937	10833
680	20250416	094000	423755266	1950	1955	1965	1950	4644
681	20250416	093900	414685525	1957	1963	1969	1956	7675
682	20250416	093800	399618856	1963	1964	1969	1962	6190
683	20250416	093700	387458938	1965	1957	1965	1955	3936
684	20250416	093600	379753046	1958	1950	1962	1950	7908
685	20250416	093500	364305552	1950	1957	1962	1950	7815
686	20250416	093400	349027997	1957	1960	1960	1954	2938
687	20250416	093300	343283687	1961	1980	1980	1961	11649
688	20250416	093200	320334335	1971	1961	1981	1961	13854
689	20250416	093100	293009265	1962	1943	1979	1942	39229
690	20250416	093000	216288683	1942	1934	1942	1934	8422
691	20250416	092900	199948689	1933	1927	1933	1927	1940
692	20250416	092800	196206660	1927	1926	1933	1926	3094
693	20250416	092700	190232663	1926	1933	1933	1926	4536
694	20250416	092600	181477130	1937	1936	1939	1933	757
695	20250416	092500	180010049	1932	1932	1932	1929	5915
696	20250416	092400	168583115	1930	1935	1935	1930	338
697	20250416	092300	167930500	1929	1940	1940	1929	6657
698	20250416	092200	155041151	1939	1940	1942	1935	6763
699	20250416	092100	141934995	1940	1933	1940	1930	11890
700	20250416	092000	118938259	1934	1922	1935	1921	7168
701	20250416	091900	105139185	1921	1923	1923	1918	1144
702	20250416	091800	102941883	1924	1918	1924	1918	4035
703	20250416	091700	95183306	1918	1917	1918	1917	1868
704	20250416	091600	91600499	1918	1914	1921	1911	2451
705	20250416	091500	86898909	1918	1898	1918	1898	7689
706	20250416	091400	72258674	1894	1887	1894	1887	1706
707	20250416	091300	69030584	1887	1870	1887	1869	2829
708	20250416	091200	63709816	1869	1869	1869	1869	0
709	20250416	091100	63709816	1869	1867	1869	1867	1068
710	20250416	091000	61715757	1888	1881	1888	1881	110
711	20250416	090900	61508140	1881	1881	1884	1881	760
712	20250416	090800	60076979	1881	1866	1881	1866	586
713	20250416	090700	58983458	1866	1881	1881	1862	1088
714	20250416	090600	56944370	1873	1862	1873	1862	927
715	20250416	090500	55210213	1862	1861	1862	1860	2371
716	20250416	090400	50799539	1861	1863	1863	1860	6506
717	20250416	090300	38690095	1860	1880	1882	1857	2092
718	20250416	090200	34772735	1857	1857	1882	1856	1702
719	20250416	090100	31610684	1883	1891	1891	1853	1280
720	20250416	090000	29199530	1891	1884	1898	1841	15589