KissMeData/344860/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	205800	285518733	1925	1925	1925	1925	9846
3	20250409	205700	285518733	1925	1925	1925	1925	0
4	20250409	205600	285518733	1925	1925	1925	1925	0
5	20250409	205500	285518733	1925	1925	1925	1925	0
6	20250409	205400	285518733	1925	1925	1925	1925	0
7	20250409	205300	285518733	1925	1925	1925	1925	0
8	20250409	205200	285518733	1925	1925	1925	1925	0
9	20250409	205100	285518733	1925	1925	1925	1925	0
10	20250409	205000	285518733	1925	1925	1925	1925	0
11	20250409	204900	285518733	1925	1925	1925	1925	0
12	20250409	204800	285518733	1925	1925	1925	1925	0
13	20250409	204700	285518733	1925	1925	1925	1925	0
14	20250409	204600	285518733	1925	1925	1925	1925	0
15	20250409	204500	285518733	1925	1925	1925	1925	0
16	20250409	204400	285518733	1925	1925	1925	1925	0
17	20250409	204300	285518733	1925	1925	1925	1925	0
18	20250409	204200	285518733	1925	1925	1925	1925	0
19	20250409	204100	285518733	1925	1925	1925	1925	0
20	20250409	204000	285518733	1925	1925	1925	1925	0
21	20250409	203900	285518733	1925	1925	1925	1925	0
22	20250409	203800	285518733	1925	1925	1925	1925	0
23	20250409	203700	285518733	1925	1925	1925	1925	0
24	20250409	203600	285518733	1925	1925	1925	1925	0
25	20250409	203500	285518733	1925	1925	1925	1925	0
26	20250409	203400	285518733	1925	1925	1925	1925	0
27	20250409	203300	285518733	1925	1925	1925	1925	0
28	20250409	203200	285518733	1925	1925	1925	1925	0
29	20250409	203100	285518733	1925	1925	1925	1925	0
30	20250409	203000	285518733	1925	1925	1925	1925	0
31	20250409	202900	285518733	1925	1925	1925	1925	0
32	20250409	202800	285518733	1925	1925	1925	1925	9846
33	20250409	202700	285518733	1925	1925	1925	1925	0
34	20250409	202600	285518733	1925	1925	1925	1925	0
35	20250409	202500	285518733	1925	1925	1925	1925	0
36	20250409	202400	285518733	1925	1925	1925	1925	0
37	20250409	202300	285518733	1925	1925	1925	1925	0
38	20250409	202200	285518733	1925	1925	1925	1925	0
39	20250409	202100	285518733	1925	1925	1925	1925	0
40	20250409	202000	285518733	1925	1925	1925	1925	0
41	20250409	201900	285518733	1925	1925	1925	1925	0
42	20250409	201800	285518733	1925	1925	1925	1925	0
43	20250409	201700	285518733	1925	1925	1925	1925	0
44	20250409	201600	285518733	1925	1925	1925	1925	0
45	20250409	201500	285518733	1925	1925	1925	1925	0
46	20250409	201400	285518733	1925	1925	1925	1925	0
47	20250409	201300	285518733	1925	1925	1925	1925	0
48	20250409	201200	285518733	1925	1925	1925	1925	0
49	20250409	201100	285518733	1925	1925	1925	1925	0
50	20250409	201000	285518733	1925	1925	1925	1925	0
51	20250409	200900	285518733	1925	1925	1925	1925	0
52	20250409	200800	285518733	1925	1925	1925	1925	0
53	20250409	200700	285518733	1925	1925	1925	1925	0
54	20250409	200600	285518733	1925	1925	1925	1925	0
55	20250409	200500	285518733	1925	1925	1925	1925	0
56	20250409	200400	285518733	1925	1925	1925	1925	0
57	20250409	200300	285518733	1925	1925	1925	1925	0
58	20250409	200200	285518733	1925	1925	1925	1925	0
59	20250409	200100	285518733	1925	1925	1925	1925	0
60	20250409	200000	285518733	1925	1925	1925	1925	0
61	20250409	195900	285518733	1925	1925	1925	1925	0
62	20250409	195800	285518733	1925	1925	1925	1925	9846
63	20250409	195700	285518733	1925	1925	1925	1925	0
64	20250409	195600	285518733	1925	1925	1925	1925	0
65	20250409	195500	285518733	1925	1925	1925	1925	0
66	20250409	195400	285518733	1925	1925	1925	1925	0
67	20250409	195300	285518733	1925	1925	1925	1925	0
68	20250409	195200	285518733	1925	1925	1925	1925	0
69	20250409	195100	285518733	1925	1925	1925	1925	0
70	20250409	195000	285518733	1925	1925	1925	1925	0
71	20250409	194900	285518733	1925	1925	1925	1925	0
72	20250409	194800	285518733	1925	1925	1925	1925	0
73	20250409	194700	285518733	1925	1925	1925	1925	0
74	20250409	194600	285518733	1925	1925	1925	1925	0
75	20250409	194500	285518733	1925	1925	1925	1925	0
76	20250409	194400	285518733	1925	1925	1925	1925	0
77	20250409	194300	285518733	1925	1925	1925	1925	0
78	20250409	194200	285518733	1925	1925	1925	1925	0
79	20250409	194100	285518733	1925	1925	1925	1925	0
80	20250409	194000	285518733	1925	1925	1925	1925	0
81	20250409	193900	285518733	1925	1925	1925	1925	0
82	20250409	193800	285518733	1925	1925	1925	1925	0
83	20250409	193700	285518733	1925	1925	1925	1925	0
84	20250409	193600	285518733	1925	1925	1925	1925	0
85	20250409	193500	285518733	1925	1925	1925	1925	0
86	20250409	193400	285518733	1925	1925	1925	1925	0
87	20250409	193300	285518733	1925	1925	1925	1925	0
88	20250409	193200	285518733	1925	1925	1925	1925	0
89	20250409	193100	285518733	1925	1925	1925	1925	0
90	20250409	193000	285518733	1925	1925	1925	1925	0
91	20250409	192900	285518733	1925	1925	1925	1925	0
92	20250409	192800	285518733	1925	1925	1925	1925	9846
93	20250409	192700	285518733	1925	1925	1925	1925	0
94	20250409	192600	285518733	1925	1925	1925	1925	0
95	20250409	192500	285518733	1925	1925	1925	1925	0
96	20250409	192400	285518733	1925	1925	1925	1925	0
97	20250409	192300	285518733	1925	1925	1925	1925	0
98	20250409	192200	285518733	1925	1925	1925	1925	0
99	20250409	192100	285518733	1925	1925	1925	1925	0
100	20250409	192000	285518733	1925	1925	1925	1925	0
101	20250409	191900	285518733	1925	1925	1925	1925	0
102	20250409	191800	285518733	1925	1925	1925	1925	0
103	20250409	191700	285518733	1925	1925	1925	1925	0
104	20250409	191600	285518733	1925	1925	1925	1925	0
105	20250409	191500	285518733	1925	1925	1925	1925	0
106	20250409	191400	285518733	1925	1925	1925	1925	0
107	20250409	191300	285518733	1925	1925	1925	1925	0
108	20250409	191200	285518733	1925	1925	1925	1925	0
109	20250409	191100	285518733	1925	1925	1925	1925	0
110	20250409	191000	285518733	1925	1925	1925	1925	0
111	20250409	190900	285518733	1925	1925	1925	1925	0
112	20250409	190800	285518733	1925	1925	1925	1925	0
113	20250409	190700	285518733	1925	1925	1925	1925	0
114	20250409	190600	285518733	1925	1925	1925	1925	0
115	20250409	190500	285518733	1925	1925	1925	1925	0
116	20250409	190400	285518733	1925	1925	1925	1925	0
117	20250409	190300	285518733	1925	1925	1925	1925	0
118	20250409	190200	285518733	1925	1925	1925	1925	0
119	20250409	190100	285518733	1925	1925	1925	1925	0
120	20250409	190000	285518733	1925	1925	1925	1925	0
121	20250409	185900	285518733	1925	1925	1925	1925	0
122	20250409	185800	285518733	1925	1925	1925	1925	9846
123	20250409	185700	285518733	1925	1925	1925	1925	0
124	20250409	185600	285518733	1925	1925	1925	1925	0
125	20250409	185500	285518733	1925	1925	1925	1925	0
126	20250409	185400	285518733	1925	1925	1925	1925	0
127	20250409	185300	285518733	1925	1925	1925	1925	0
128	20250409	185200	285518733	1925	1925	1925	1925	0
129	20250409	185100	285518733	1925	1925	1925	1925	0
130	20250409	185000	285518733	1925	1925	1925	1925	0
131	20250409	184900	285518733	1925	1925	1925	1925	0
132	20250409	184800	285518733	1925	1925	1925	1925	0
133	20250409	184700	285518733	1925	1925	1925	1925	0
134	20250409	184600	285518733	1925	1925	1925	1925	0
135	20250409	184500	285518733	1925	1925	1925	1925	0
136	20250409	184400	285518733	1925	1925	1925	1925	0
137	20250409	184300	285518733	1925	1925	1925	1925	0
138	20250409	184200	285518733	1925	1925	1925	1925	0
139	20250409	184100	285518733	1925	1925	1925	1925	0
140	20250409	184000	285518733	1925	1925	1925	1925	0
141	20250409	183900	285518733	1925	1925	1925	1925	0
142	20250409	183800	285518733	1925	1925	1925	1925	0
143	20250409	183700	285518733	1925	1925	1925	1925	0
144	20250409	183600	285518733	1925	1925	1925	1925	0
145	20250409	183500	285518733	1925	1925	1925	1925	0
146	20250409	183400	285518733	1925	1925	1925	1925	0
147	20250409	183300	285518733	1925	1925	1925	1925	0
148	20250409	183200	285518733	1925	1925	1925	1925	0
149	20250409	183100	285518733	1925	1925	1925	1925	0
150	20250409	183000	285518733	1925	1925	1925	1925	0
151	20250409	182900	285518733	1925	1925	1925	1925	0
152	20250409	182800	285518733	1925	1925	1925	1925	9846
153	20250409	182700	285518733	1925	1925	1925	1925	0
154	20250409	182600	285518733	1925	1925	1925	1925	0
155	20250409	182500	285518733	1925	1925	1925	1925	0
156	20250409	182400	285518733	1925	1925	1925	1925	0
157	20250409	182300	285518733	1925	1925	1925	1925	0
158	20250409	182200	285518733	1925	1925	1925	1925	0
159	20250409	182100	285518733	1925	1925	1925	1925	0
160	20250409	182000	285518733	1925	1925	1925	1925	0
161	20250409	181900	285518733	1925	1925	1925	1925	0
162	20250409	181800	285518733	1925	1925	1925	1925	0
163	20250409	181700	285518733	1925	1925	1925	1925	0
164	20250409	181600	285518733	1925	1925	1925	1925	0
165	20250409	181500	285518733	1925	1925	1925	1925	0
166	20250409	181400	285518733	1925	1925	1925	1925	0
167	20250409	181300	285518733	1925	1925	1925	1925	0
168	20250409	181200	285518733	1925	1925	1925	1925	0
169	20250409	181100	285518733	1925	1925	1925	1925	0
170	20250409	181000	285518733	1925	1925	1925	1925	0
171	20250409	180900	285518733	1925	1925	1925	1925	0
172	20250409	180800	285518733	1925	1925	1925	1925	0
173	20250409	180700	285518733	1925	1925	1925	1925	0
174	20250409	180600	285518733	1925	1925	1925	1925	0
175	20250409	180500	285518733	1925	1925	1925	1925	0
176	20250409	180400	285518733	1925	1925	1925	1925	0
177	20250409	180300	285518733	1925	1925	1925	1925	0
178	20250409	180200	285518733	1925	1925	1925	1925	0
179	20250409	180100	285518733	1925	1925	1925	1925	0
180	20250409	180000	285518733	1925	1925	1925	1925	0
181	20250409	175900	285518733	1925	1925	1925	1925	0
182	20250409	175800	285518733	1925	1925	1925	1925	9846
183	20250409	175700	285518733	1925	1925	1925	1925	0
184	20250409	175600	285518733	1925	1925	1925	1925	0
185	20250409	175500	285518733	1925	1925	1925	1925	0
186	20250409	175400	285518733	1925	1925	1925	1925	0
187	20250409	175300	285518733	1925	1925	1925	1925	0
188	20250409	175200	285518733	1925	1925	1925	1925	0
189	20250409	175100	285518733	1925	1925	1925	1925	0
190	20250409	175000	285518733	1925	1925	1925	1925	0
191	20250409	174900	285518733	1925	1925	1925	1925	0
192	20250409	174800	285518733	1925	1925	1925	1925	0
193	20250409	174700	285518733	1925	1925	1925	1925	0
194	20250409	174600	285518733	1925	1925	1925	1925	0
195	20250409	174500	285518733	1925	1925	1925	1925	0
196	20250409	174400	285518733	1925	1925	1925	1925	0
197	20250409	174300	285518733	1925	1925	1925	1925	0
198	20250409	174200	285518733	1925	1925	1925	1925	0
199	20250409	174100	285518733	1925	1925	1925	1925	0
200	20250409	174000	285518733	1925	1925	1925	1925	0
201	20250409	173900	285518733	1925	1925	1925	1925	0
202	20250409	173800	285518733	1925	1925	1925	1925	0
203	20250409	173700	285518733	1925	1925	1925	1925	0
204	20250409	173600	285518733	1925	1925	1925	1925	0
205	20250409	173500	285518733	1925	1925	1925	1925	0
206	20250409	173400	285518733	1925	1925	1925	1925	0
207	20250409	173300	285518733	1925	1925	1925	1925	0
208	20250409	173200	285518733	1925	1925	1925	1925	0
209	20250409	173100	285518733	1925	1925	1925	1925	0
210	20250409	173000	285518733	1925	1925	1925	1925	0
211	20250409	172900	285518733	1925	1925	1925	1925	0
212	20250409	172800	285518733	1925	1925	1925	1925	9846
213	20250409	172700	285518733	1925	1925	1925	1925	0
214	20250409	172600	285518733	1925	1925	1925	1925	0
215	20250409	172500	285518733	1925	1925	1925	1925	0
216	20250409	172400	285518733	1925	1925	1925	1925	0
217	20250409	172300	285518733	1925	1925	1925	1925	0
218	20250409	172200	285518733	1925	1925	1925	1925	0
219	20250409	172100	285518733	1925	1925	1925	1925	0
220	20250409	172000	285518733	1925	1925	1925	1925	0
221	20250409	171900	285518733	1925	1925	1925	1925	0
222	20250409	171800	285518733	1925	1925	1925	1925	0
223	20250409	171700	285518733	1925	1925	1925	1925	0
224	20250409	171600	285518733	1925	1925	1925	1925	0
225	20250409	171500	285518733	1925	1925	1925	1925	0
226	20250409	171400	285518733	1925	1925	1925	1925	0
227	20250409	171300	285518733	1925	1925	1925	1925	0
228	20250409	171200	285518733	1925	1925	1925	1925	0
229	20250409	171100	285518733	1925	1925	1925	1925	0
230	20250409	171000	285518733	1925	1925	1925	1925	0
231	20250409	170900	285518733	1925	1925	1925	1925	0
232	20250409	170800	285518733	1925	1925	1925	1925	0
233	20250409	170700	285518733	1925	1925	1925	1925	0
234	20250409	170600	285518733	1925	1925	1925	1925	0
235	20250409	170500	285518733	1925	1925	1925	1925	0
236	20250409	170400	285518733	1925	1925	1925	1925	0
237	20250409	170300	285518733	1925	1925	1925	1925	0
238	20250409	170200	285518733	1925	1925	1925	1925	0
239	20250409	170100	285518733	1925	1925	1925	1925	0
240	20250409	170000	285518733	1925	1925	1925	1925	0
241	20250409	165900	285518733	1925	1925	1925	1925	0
242	20250409	165800	285518733	1925	1925	1925	1925	9846
243	20250409	165700	285518733	1925	1925	1925	1925	0
244	20250409	165600	285518733	1925	1925	1925	1925	0
245	20250409	165500	285518733	1925	1925	1925	1925	0
246	20250409	165400	285518733	1925	1925	1925	1925	0
247	20250409	165300	285518733	1925	1925	1925	1925	0
248	20250409	165200	285518733	1925	1925	1925	1925	0
249	20250409	165100	285518733	1925	1925	1925	1925	0
250	20250409	165000	285518733	1925	1925	1925	1925	0
251	20250409	164900	285518733	1925	1925	1925	1925	0
252	20250409	164800	285518733	1925	1925	1925	1925	0
253	20250409	164700	285518733	1925	1925	1925	1925	0
254	20250409	164600	285518733	1925	1925	1925	1925	0
255	20250409	164500	285518733	1925	1925	1925	1925	0
256	20250409	164400	285518733	1925	1925	1925	1925	0
257	20250409	164300	285518733	1925	1925	1925	1925	0
258	20250409	164200	285518733	1925	1925	1925	1925	0
259	20250409	164100	285518733	1925	1925	1925	1925	0
260	20250409	164000	285518733	1925	1925	1925	1925	0
261	20250409	163900	285518733	1925	1925	1925	1925	0
262	20250409	163800	285518733	1925	1925	1925	1925	0
263	20250409	163700	285518733	1925	1925	1925	1925	0
264	20250409	163600	285518733	1925	1925	1925	1925	0
265	20250409	163500	285518733	1925	1925	1925	1925	0
266	20250409	163400	285518733	1925	1925	1925	1925	0
267	20250409	163300	285518733	1925	1925	1925	1925	0
268	20250409	163200	285518733	1925	1925	1925	1925	0
269	20250409	163100	285518733	1925	1925	1925	1925	0
270	20250409	163000	285518733	1925	1925	1925	1925	0
271	20250409	162900	285518733	1925	1925	1925	1925	0
272	20250409	162800	285518733	1925	1925	1925	1925	9846
273	20250409	162700	285518733	1925	1925	1925	1925	0
274	20250409	162600	285518733	1925	1925	1925	1925	0
275	20250409	162500	285518733	1925	1925	1925	1925	0
276	20250409	162400	285518733	1925	1925	1925	1925	0
277	20250409	162300	285518733	1925	1925	1925	1925	0
278	20250409	162200	285518733	1925	1925	1925	1925	0
279	20250409	162100	285518733	1925	1925	1925	1925	0
280	20250409	162000	285518733	1925	1925	1925	1925	0
281	20250409	161900	285518733	1925	1925	1925	1925	0
282	20250409	161800	285518733	1925	1925	1925	1925	0
283	20250409	161700	285518733	1925	1925	1925	1925	0
284	20250409	161600	285518733	1925	1925	1925	1925	0
285	20250409	161500	285518733	1925	1925	1925	1925	0
286	20250409	161400	285518733	1925	1925	1925	1925	0
287	20250409	161300	285518733	1925	1925	1925	1925	0
288	20250409	161200	285518733	1925	1925	1925	1925	0
289	20250409	161100	285518733	1925	1925	1925	1925	0
290	20250409	161000	285518733	1925	1925	1925	1925	0
291	20250409	160900	285518733	1925	1925	1925	1925	0
292	20250409	160800	285518733	1925	1925	1925	1925	0
293	20250409	160700	285518733	1925	1925	1925	1925	0
294	20250409	160600	285518733	1925	1925	1925	1925	0
295	20250409	160500	285518733	1925	1925	1925	1925	0
296	20250409	160400	285518733	1925	1925	1925	1925	0
297	20250409	160300	285518733	1925	1925	1925	1925	0
298	20250409	160200	285518733	1925	1925	1925	1925	0
299	20250409	160100	285518733	1925	1925	1925	1925	0
300	20250409	160000	285518733	1925	1925	1925	1925	0
301	20250409	155900	285518733	1925	1925	1925	1925	0
302	20250409	155800	285518733	1925	1925	1925	1925	9846
303	20250409	155700	285518733	1925	1925	1925	1925	0
304	20250409	155600	285518733	1925	1925	1925	1925	0
305	20250409	155500	285518733	1925	1925	1925	1925	0
306	20250409	155400	285518733	1925	1925	1925	1925	0
307	20250409	155300	285518733	1925	1925	1925	1925	0
308	20250409	155200	285518733	1925	1925	1925	1925	0
309	20250409	155100	285518733	1925	1925	1925	1925	0
310	20250409	155000	285518733	1925	1925	1925	1925	0
311	20250409	154900	285518733	1925	1925	1925	1925	0
312	20250409	154800	285518733	1925	1925	1925	1925	0
313	20250409	154700	285518733	1925	1925	1925	1925	0
314	20250409	154600	285518733	1925	1925	1925	1925	0
315	20250409	154500	285518733	1925	1925	1925	1925	0
316	20250409	154400	285518733	1925	1925	1925	1925	0
317	20250409	154300	285518733	1925	1925	1925	1925	0
318	20250409	154200	285518733	1925	1925	1925	1925	0
319	20250409	154100	285518733	1925	1925	1925	1925	0
320	20250409	154000	285518733	1925	1925	1925	1925	0
321	20250409	153900	285518733	1925	1925	1925	1925	0
322	20250409	153800	285518733	1925	1925	1925	1925	0
323	20250409	153700	285518733	1925	1925	1925	1925	0
324	20250409	153600	285518733	1925	1925	1925	1925	0
325	20250409	153500	285518733	1925	1925	1925	1925	0
326	20250409	153400	285518733	1925	1925	1925	1925	0
327	20250409	153300	285518733	1925	1925	1925	1925	0
328	20250409	153200	285518733	1925	1925	1925	1925	0
329	20250409	153100	285518733	1925	1925	1925	1925	0
330	20250409	153000	285518733	1925	1925	1925	1925	9846
331	20250409	152900	266565183	1880	1880	1880	1880	0
332	20250409	152800	266565183	1880	1880	1880	1880	0
333	20250409	152700	266565183	1880	1880	1880	1880	0
334	20250409	152600	266565183	1880	1880	1880	1880	0
335	20250409	152500	266565183	1880	1880	1880	1880	0
336	20250409	152400	266565183	1880	1880	1880	1880	0
337	20250409	152300	266565183	1880	1880	1880	1880	0
338	20250409	152200	266565183	1880	1880	1880	1880	0
339	20250409	152100	266565183	1880	1880	1880	1880	0
340	20250409	152000	266565183	1880	1880	1880	1880	0
341	20250409	151900	266565183	1880	1904	1908	1879	2528
342	20250409	151800	261746654	1905	1905	1905	1905	0
343	20250409	151700	261746654	1905	1905	1905	1905	121
344	20250409	151600	261516149	1906	1906	1906	1906	0
345	20250409	151500	261516149	1906	1893	1906	1893	519
346	20250409	151400	260529438	1893	1895	1895	1870	3009
347	20250409	151300	254886929	1895	1895	1895	1895	0
348	20250409	151200	254886929	1895	1895	1895	1895	0
349	20250409	151100	254886929	1895	1876	1895	1876	55
350	20250409	151000	254782723	1894	1904	1904	1875	1240
351	20250409	150900	252455291	1884	1884	1884	1884	0
352	20250409	150800	252455291	1884	1884	1884	1884	0
353	20250409	150700	252455291	1884	1890	1890	1884	93
354	20250409	150600	252279539	1904	1895	1904	1882	763
355	20250409	150500	250841341	1890	1890	1890	1890	0
356	20250409	150400	250841341	1890	1890	1890	1890	21
357	20250409	150300	250801651	1908	1908	1908	1908	0
358	20250409	150200	250801651	1908	1908	1908	1908	0
359	20250409	150100	250801651	1908	1908	1908	1908	1
360	20250409	150000	250799743	1884	1884	1884	1884	0
361	20250409	145900	250799743	1884	1885	1885	1884	32
362	20250409	145800	250739442	1912	1904	1912	1904	300
363	20250409	145700	250166119	1884	1885	1885	1884	10
364	20250409	145600	250147274	1909	1909	1909	1909	1
365	20250409	145500	250145365	1912	1912	1912	1912	3
366	20250409	145400	250139629	1912	1911	1912	1911	1000
367	20250409	145300	248227656	1869	1869	1869	1869	0
368	20250409	145200	248227656	1869	1869	1869	1869	0
369	20250409	145100	248227656	1869	1869	1869	1869	0
370	20250409	145000	248227656	1869	1908	1916	1869	334
371	20250409	144900	247590303	1897	1897	1897	1897	210
372	20250409	144800	247191933	1897	1897	1897	1897	5
373	20250409	144700	247182448	1897	1897	1897	1897	0
374	20250409	144600	247182448	1897	1895	1897	1895	374
375	20250409	144500	246473496	1895	1895	1895	1895	0
376	20250409	144400	246473496	1895	1895	1895	1895	0
377	20250409	144300	246473496	1895	1895	1895	1895	1
378	20250409	144200	246471601	1895	1895	1895	1895	0
379	20250409	144100	246471601	1895	1895	1895	1895	1
380	20250409	144000	246469706	1897	1884	1897	1884	200
381	20250409	143900	246091199	1884	1884	1884	1884	2
382	20250409	143800	246087431	1861	1861	1861	1861	0
383	20250409	143700	246087431	1861	1861	1861	1861	0
384	20250409	143600	246087431	1861	1861	1861	1861	0
385	20250409	143500	246087431	1861	1861	1861	1861	503
386	20250409	143400	245151348	1861	1861	1861	1861	0
387	20250409	143300	245151348	1861	1861	1861	1861	0
388	20250409	143200	245151348	1861	1875	1880	1852	2365
389	20250409	143100	240758312	1880	1880	1887	1880	26
390	20250409	143000	240709327	1885	1887	1887	1885	15
391	20250409	142900	240681034	1887	1890	1890	1887	71
392	20250409	142800	240547051	1897	1896	1897	1896	115
393	20250409	142700	240328942	1897	1899	1899	1897	25
394	20250409	142600	240281474	1903	1910	1910	1903	169
395	20250409	142500	239958754	1910	1910	1910	1910	1
396	20250409	142400	239956844	1916	1916	1916	1916	500
397	20250409	142300	238998844	1919	1918	1919	1918	503
398	20250409	142200	238033932	1918	1918	1918	1918	55
399	20250409	142100	237928442	1918	1917	1918	1917	1003
400	20250409	142000	236004798	1917	1917	1917	1917	2
401	20250409	141900	236000964	1918	1917	1918	1917	219
402	20250409	141800	235581020	1917	1915	1917	1915	626
403	20250409	141700	234381266	1915	1915	1915	1915	0
404	20250409	141600	234381266	1915	1914	1915	1914	601
405	20250409	141500	233230352	1915	1915	1915	1915	13
406	20250409	141400	233205457	1910	1912	1916	1899	1309
407	20250409	141300	230702646	1912	1911	1914	1911	2669
408	20250409	141200	225597699	1911	1897	1911	1897	942
409	20250409	141100	223808315	1888	1888	1888	1888	131
410	20250409	141000	223560987	1888	1882	1888	1882	101
411	20250409	140900	223370899	1875	1861	1875	1861	1368
412	20250409	140800	220817067	1860	1858	1860	1858	23
413	20250409	140700	220774309	1860	1860	1860	1860	0
414	20250409	140600	220774309	1860	1859	1860	1859	6
415	20250409	140500	220763150	1860	1860	1860	1860	0
416	20250409	140400	220763150	1860	1860	1860	1860	92
417	20250409	140300	220592030	1853	1853	1853	1853	0
418	20250409	140200	220592030	1853	1853	1853	1853	0
419	20250409	140100	220592030	1853	1853	1853	1853	147
420	20250409	140000	220319639	1859	1859	1859	1859	18
421	20250409	135900	220286177	1853	1853	1853	1853	0
422	20250409	135800	220286177	1853	1853	1853	1853	0
423	20250409	135700	220286177	1853	1853	1853	1853	239
424	20250409	135600	219843310	1859	1853	1859	1853	57
425	20250409	135500	219737599	1851	1851	1851	1851	0
426	20250409	135400	219737599	1851	1851	1851	1851	0
427	20250409	135300	219737599	1851	1851	1851	1851	0
428	20250409	135200	219737599	1851	1851	1851	1851	0
429	20250409	135100	219737599	1851	1851	1851	1851	0
430	20250409	135000	219737599	1851	1851	1851	1851	0
431	20250409	134900	219737599	1851	1851	1851	1851	100
432	20250409	134800	219552499	1851	1851	1851	1851	0
433	20250409	134700	219552499	1851	1851	1851	1851	0
434	20250409	134600	219552499	1851	1851	1851	1851	0
435	20250409	134500	219552499	1851	1851	1851	1851	1
436	20250409	134400	219550648	1863	1863	1863	1863	0
437	20250409	134300	219550648	1863	1863	1863	1863	101
438	20250409	134200	219362485	1851	1851	1851	1851	3
439	20250409	134100	219356932	1865	1865	1865	1865	0
440	20250409	134000	219356932	1865	1865	1865	1865	0
441	20250409	133900	219356932	1865	1865	1865	1865	356
442	20250409	133800	218692992	1850	1850	1850	1850	0
443	20250409	133700	218692992	1850	1850	1850	1850	3
444	20250409	133600	218687442	1864	1864	1864	1864	347
445	20250409	133500	218040634	1863	1862	1863	1862	88
446	20250409	133400	217876699	1850	1850	1850	1850	0
447	20250409	133300	217876699	1850	1850	1850	1850	0
448	20250409	133200	217876699	1850	1850	1850	1850	2
449	20250409	133100	217872999	1864	1864	1864	1864	0
450	20250409	133000	217872999	1864	1864	1864	1864	0
451	20250409	132900	217872999	1864	1864	1864	1864	0
452	20250409	132800	217872999	1864	1864	1864	1864	0
453	20250409	132700	217872999	1864	1864	1864	1864	0
454	20250409	132600	217872999	1864	1864	1864	1864	0
455	20250409	132500	217872999	1864	1864	1864	1864	0
456	20250409	132400	217872999	1864	1864	1864	1864	0
457	20250409	132300	217872999	1864	1864	1864	1864	0
458	20250409	132200	217872999	1864	1864	1864	1864	0
459	20250409	132100	217872999	1864	1864	1864	1864	0
460	20250409	132000	217872999	1864	1864	1864	1864	0
461	20250409	131900	217872999	1864	1864	1864	1864	0
462	20250409	131800	217872999	1864	1864	1864	1864	9
463	20250409	131700	217856223	1865	1865	1865	1865	0
464	20250409	131600	217856223	1865	1865	1865	1865	0
465	20250409	131500	217856223	1865	1865	1865	1865	0
466	20250409	131400	217856223	1865	1865	1865	1865	0
467	20250409	131300	217856223	1865	1865	1865	1865	4
468	20250409	131200	217848763	1866	1866	1866	1866	0
469	20250409	131100	217848763	1866	1865	1866	1865	15
470	20250409	131000	217820778	1867	1867	1867	1867	0
471	20250409	130900	217820778	1867	1867	1867	1867	0
472	20250409	130800	217820778	1867	1867	1867	1867	0
473	20250409	130700	217820778	1867	1867	1867	1867	0
474	20250409	130600	217820778	1867	1867	1867	1867	0
475	20250409	130500	217820778	1867	1867	1867	1867	0
476	20250409	130400	217820778	1867	1867	1867	1867	2
477	20250409	130300	217817044	1867	1867	1867	1867	0
478	20250409	130200	217817044	1867	1841	1867	1841	86
479	20250409	130100	217658311	1867	1867	1867	1867	0
480	20250409	130000	217658311	1867	1867	1867	1867	0
481	20250409	125900	217658311	1867	1856	1867	1835	507
482	20250409	125800	216720536	1856	1859	1859	1847	5001
483	20250409	125700	207465863	1872	1872	1872	1872	0
484	20250409	125600	207465863	1872	1866	1872	1858	733
485	20250409	125500	206101865	1872	1872	1872	1872	1000
486	20250409	125400	204229865	1872	1872	1872	1872	1001
487	20250409	125300	202355993	1872	1872	1872	1872	15
488	20250409	125200	202327913	1872	1872	1872	1872	2825
489	20250409	125100	197039513	1866	1873	1873	1866	39
490	20250409	125000	196966486	1872	1872	1872	1872	0
491	20250409	124900	196966486	1872	1872	1872	1872	0
492	20250409	124800	196966486	1872	1874	1874	1872	157
493	20250409	124700	196672526	1874	1874	1874	1874	15
494	20250409	124600	196644416	1874	1874	1874	1874	0
495	20250409	124500	196644416	1874	1874	1874	1874	147
496	20250409	124400	196368938	1870	1870	1870	1870	0
497	20250409	124300	196368938	1870	1870	1870	1870	0
498	20250409	124200	196368938	1870	1870	1870	1870	39
499	20250409	124100	196296008	1874	1874	1874	1874	127
500	20250409	124000	196058010	1873	1873	1873	1873	0
501	20250409	123900	196058010	1873	1869	1873	1869	110
502	20250409	123800	195852384	1866	1866	1866	1866	0
503	20250409	123700	195852384	1866	1866	1866	1866	0
504	20250409	123600	195852384	1866	1866	1866	1866	10
505	20250409	123500	195833724	1866	1866	1866	1866	146
506	20250409	123400	195561288	1875	1875	1875	1875	0
507	20250409	123300	195561288	1875	1875	1875	1875	0
508	20250409	123200	195561288	1875	1875	1875	1875	0
509	20250409	123100	195561288	1875	1875	1875	1875	0
510	20250409	123000	195561288	1875	1875	1875	1875	33
511	20250409	122900	195499413	1875	1874	1875	1874	24
512	20250409	122800	195454422	1867	1867	1867	1867	0
513	20250409	122700	195454422	1867	1867	1867	1867	0
514	20250409	122600	195454422	1867	1867	1867	1867	50
515	20250409	122500	195361072	1867	1867	1867	1867	0
516	20250409	122400	195361072	1867	1868	1868	1867	78
517	20250409	122300	195215377	1868	1868	1868	1868	50
518	20250409	122200	195121977	1868	1868	1868	1868	0
519	20250409	122100	195121977	1868	1868	1868	1868	4
520	20250409	122000	195114505	1868	1868	1868	1868	0
521	20250409	121900	195114505	1868	1868	1868	1868	0
522	20250409	121800	195114505	1868	1868	1868	1868	0
523	20250409	121700	195114505	1868	1868	1868	1868	1
524	20250409	121600	195112637	1868	1858	1868	1858	117
525	20250409	121500	194895090	1868	1868	1868	1868	0
526	20250409	121400	194895090	1868	1868	1868	1868	0
527	20250409	121300	194895090	1868	1868	1868	1868	0
528	20250409	121200	194895090	1868	1867	1868	1867	30
529	20250409	121100	194839059	1868	1868	1868	1868	0
530	20250409	121000	194839059	1868	1868	1868	1868	0
531	20250409	120900	194839059	1868	1868	1868	1868	0
532	20250409	120800	194839059	1868	1866	1868	1860	2049
533	20250409	120700	191024467	1866	1866	1866	1866	0
534	20250409	120600	191024467	1866	1866	1866	1866	11
535	20250409	120500	191003941	1866	1866	1866	1866	0
536	20250409	120400	191003941	1866	1866	1866	1866	0
537	20250409	120300	191003941	1866	1869	1869	1866	5000
538	20250409	120200	181670305	1869	1869	1869	1869	0
539	20250409	120100	181670305	1869	1869	1869	1869	0
540	20250409	120000	181670305	1869	1869	1869	1869	0
541	20250409	115900	181670305	1869	1870	1870	1869	669
542	20250409	115800	180419843	1872	1872	1872	1872	0
543	20250409	115700	180419843	1872	1872	1872	1872	433
544	20250409	115600	179609267	1878	1878	1878	1878	0
545	20250409	115500	179609267	1878	1878	1878	1878	0
546	20250409	115400	179609267	1878	1878	1878	1878	0
547	20250409	115300	179609267	1878	1878	1878	1878	0
548	20250409	115200	179609267	1878	1878	1878	1878	0
549	20250409	115100	179609267	1878	1878	1878	1878	0
550	20250409	115000	179609267	1878	1878	1878	1878	5
551	20250409	114900	179599877	1878	1875	1878	1875	38
552	20250409	114800	179528537	1875	1874	1875	1874	137
553	20250409	114700	179271671	1872	1872	1872	1872	42
554	20250409	114600	179193047	1872	1875	1875	1872	112
555	20250409	114500	178983370	1879	1879	1879	1879	8
556	20250409	114400	178968338	1880	1880	1880	1880	20
557	20250409	114300	178930738	1881	1881	1881	1881	0
558	20250409	114200	178930738	1881	1881	1881	1881	79
559	20250409	114100	178782139	1881	1882	1882	1881	121
560	20250409	114000	178554438	1881	1883	1883	1881	10
561	20250409	113900	178535626	1884	1884	1884	1884	16
562	20250409	113800	178505482	1887	1887	1887	1887	0
563	20250409	113700	178505482	1887	1891	1891	1887	1433
564	20250409	113600	175801178	1892	1892	1892	1892	0
565	20250409	113500	175801178	1892	1892	1892	1892	200
566	20250409	113400	175422778	1893	1893	1893	1893	181
567	20250409	113300	175080145	1893	1893	1893	1893	2
568	20250409	113200	175076359	1898	1898	1898	1898	0
569	20250409	113100	175076359	1898	1896	1898	1896	12
570	20250409	113000	175053585	1894	1894	1894	1894	0
571	20250409	112900	175053585	1894	1894	1894	1894	0
572	20250409	112800	175053585	1894	1894	1894	1894	2
573	20250409	112700	175049797	1893	1893	1893	1893	0
574	20250409	112600	175049797	1893	1893	1893	1893	0
575	20250409	112500	175049797	1893	1893	1893	1893	4
576	20250409	112400	175042225	1899	1899	1899	1899	0
577	20250409	112300	175042225	1899	1899	1907	1891	5790
578	20250409	112200	164073089	1899	1899	1899	1899	5
579	20250409	112100	164063594	1899	1899	1899	1899	3
580	20250409	112000	164057897	1912	1912	1912	1912	3
581	20250409	111900	164052161	1912	1912	1912	1912	0
582	20250409	111800	164052161	1912	1900	1912	1900	1121
583	20250409	111700	161922141	1900	1900	1900	1900	0
584	20250409	111600	161922141	1900	1900	1900	1900	205
585	20250409	111500	161532641	1914	1913	1914	1913	9
586	20250409	111400	161515423	1901	1901	1901	1901	0
587	20250409	111300	161515423	1901	1901	1901	1901	0
588	20250409	111200	161515423	1901	1901	1901	1901	168
589	20250409	111100	161196055	1901	1901	1901	1901	30
590	20250409	111000	161139025	1901	1901	1901	1901	0
591	20250409	110900	161139025	1901	1901	1901	1901	0
592	20250409	110800	161139025	1901	1901	1901	1901	0
593	20250409	110700	161139025	1901	1914	1914	1901	31
594	20250409	110600	161080081	1915	1915	1915	1915	0
595	20250409	110500	161080081	1915	1915	1915	1915	0
596	20250409	110400	161080081	1915	1915	1915	1915	0
597	20250409	110300	161080081	1915	1914	1915	1914	10
598	20250409	110200	161060932	1917	1917	1917	1917	0
599	20250409	110100	161060932	1917	1905	1917	1905	641
600	20250409	110000	159835950	1892	1892	1892	1892	0
601	20250409	105900	159835950	1892	1892	1892	1892	0
602	20250409	105800	159835950	1892	1906	1906	1892	427
603	20250409	105700	159022441	1906	1906	1906	1906	6
604	20250409	105600	159011005	1906	1906	1906	1906	1
605	20250409	105500	159009099	1907	1907	1907	1907	0
606	20250409	105400	159009099	1907	1891	1907	1891	257
607	20250409	105300	158522920	1891	1891	1891	1891	578
608	20250409	105200	157429922	1891	1891	1891	1891	1
609	20250409	105100	157428031	1909	1909	1909	1909	244
610	20250409	105000	156962235	1910	1901	1910	1887	2746
611	20250409	104900	151774529	1910	1900	1910	1900	1021
612	20250409	104800	149825099	1910	1910	1910	1910	20
613	20250409	104700	149786899	1910	1910	1910	1910	0
614	20250409	104600	149786899	1910	1910	1910	1910	0
615	20250409	104500	149786899	1910	1910	1910	1910	150
616	20250409	104400	149500399	1910	1910	1910	1910	9
617	20250409	104300	149483209	1892	1892	1892	1892	83
618	20250409	104200	149326173	1892	1890	1892	1890	7
619	20250409	104100	149312937	1911	1911	1911	1911	245
620	20250409	104000	148844742	1918	1918	1918	1918	191
621	20250409	103900	148478404	1918	1919	1919	1918	240
622	20250409	103800	148017884	1926	1918	1926	1918	90
623	20250409	103700	147844987	1918	1918	1918	1918	3
624	20250409	103600	147839233	1926	1916	1926	1916	126
625	20250409	103500	147596835	1912	1910	1912	1910	1772
626	20250409	103400	144210495	1890	1890	1890	1890	300
627	20250409	103300	143643495	1890	1892	1892	1890	347
628	20250409	103200	142987625	1892	1903	1903	1892	1300
629	20250409	103100	140525033	1903	1903	1903	1903	109
630	20250409	103000	140317606	1903	1903	1903	1903	0
631	20250409	102900	140317606	1903	1903	1904	1903	951
632	20250409	102800	138507852	1903	1903	1903	1903	472
633	20250409	102700	137609636	1908	1912	1912	1908	319
634	20250409	102600	136999712	1912	1916	1916	1910	530
635	20250409	102500	135984591	1916	1916	1918	1916	1173
636	20250409	102400	133737089	1916	1925	1925	1914	632
637	20250409	102300	132526161	1916	1925	1927	1916	2359
638	20250409	102200	127981007	1925	1926	1926	1919	1173
639	20250409	102100	125726028	1926	1914	1926	1914	3572
640	20250409	102000	118860385	1913	1910	1914	1910	1670
641	20250409	101900	115667841	1910	1904	1919	1904	2687
642	20250409	101800	110541124	1904	1887	1910	1887	4331
643	20250409	101700	102328481	1887	1880	1888	1880	997
644	20250409	101600	100451373	1880	1880	1880	1880	503
645	20250409	101500	99505733	1880	1880	1880	1880	7
646	20250409	101400	99492573	1880	1880	1880	1880	1745
647	20250409	101300	96211973	1880	1881	1889	1880	5974
648	20250409	101200	84937495	1880	1878	1880	1878	3078
649	20250409	101100	79151911	1878	1874	1878	1874	400
650	20250409	101000	78401023	1874	1874	1874	1874	559
651	20250409	100900	77353457	1874	1874	1874	1874	27
652	20250409	100800	77302859	1870	1870	1870	1870	284
653	20250409	100700	76771779	1870	1877	1878	1870	740
654	20250409	100600	75382853	1877	1877	1877	1877	0
655	20250409	100500	75382853	1877	1877	1879	1877	1093
656	20250409	100400	73330732	1877	1870	1877	1870	4675
657	20250409	100300	64560437	1875	1851	1875	1851	6768
658	20250409	100200	51942862	1847	1847	1847	1847	168
659	20250409	100100	51632566	1846	1835	1846	1835	71
660	20250409	100000	51502270	1841	1840	1841	1840	1071
661	20250409	095900	49531600	1837	1837	1837	1837	0
662	20250409	095800	49531600	1837	1836	1837	1836	12
663	20250409	095700	49509566	1837	1837	1837	1837	0
664	20250409	095600	49509566	1837	1835	1837	1835	2
665	20250409	095500	49505894	1837	1837	1837	1837	0
666	20250409	095400	49505894	1837	1839	1839	1837	1363
667	20250409	095300	47001447	1851	1839	1851	1839	101
668	20250409	095200	46815696	1855	1855	1855	1855	0
669	20250409	095100	46815696	1855	1855	1855	1855	0
670	20250409	095000	46815696	1855	1839	1855	1839	217
671	20250409	094900	46413561	1858	1858	1858	1837	17
672	20250409	094800	46382063	1859	1859	1859	1859	0
673	20250409	094700	46382063	1859	1859	1859	1859	0
674	20250409	094600	46382063	1859	1860	1860	1859	913
675	20250409	094500	44684775	1860	1860	1860	1860	50
676	20250409	094400	44591775	1860	1860	1860	1860	0
677	20250409	094300	44591775	1860	1824	1860	1788	6733
678	20250409	094200	32168701	1824	1824	1824	1824	2
679	20250409	094100	32165053	1824	1817	1824	1776	146
680	20250409	094000	31899846	1818	1818	1818	1818	200
681	20250409	093900	31536246	1818	1818	1818	1818	1000
682	20250409	093800	29718246	1818	1818	1818	1818	0
683	20250409	093700	29718246	1818	1818	1818	1818	0
684	20250409	093600	29718246	1818	1817	1818	1817	475
685	20250409	093500	28854705	1818	1812	1818	1812	17
686	20250409	093400	28823895	1771	1786	1818	1771	6016
687	20250409	093300	17892868	1789	1789	1789	1789	0
688	20250409	093200	17892868	1789	1789	1789	1789	0
689	20250409	093100	17892868	1789	1789	1789	1789	0
690	20250409	093000	17892868	1789	1789	1789	1789	0
691	20250409	092900	17892868	1789	1789	1789	1789	10
692	20250409	092800	17874978	1789	1789	1789	1789	0
693	20250409	092700	17874978	1789	1789	1789	1789	1
694	20250409	092600	17873189	1768	1768	1768	1768	0
695	20250409	092500	17873189	1768	1768	1768	1768	0
696	20250409	092400	17873189	1768	1768	1768	1768	0
697	20250409	092300	17873189	1768	1768	1768	1768	0
698	20250409	092200	17873189	1768	1768	1768	1768	0
699	20250409	092100	17873189	1768	1768	1768	1768	56
700	20250409	092000	17774181	1768	1768	1768	1768	28
701	20250409	091900	17724677	1766	1766	1766	1766	0
702	20250409	091800	17724677	1766	1766	1766	1766	0
703	20250409	091700	17724677	1766	1766	1766	1766	1
704	20250409	091600	17722911	1766	1766	1766	1766	0
705	20250409	091500	17722911	1766	1791	1791	1766	34
706	20250409	091400	17662633	1791	1786	1791	1786	1000
707	20250409	091300	15874018	1777	1777	1777	1777	410
708	20250409	091200	15145448	1765	1768	1768	1765	1419
709	20250409	091100	12637771	1768	1799	1799	1768	664
710	20250409	091000	11443266	1799	1799	1799	1799	20
711	20250409	090900	11407286	1765	1765	1765	1765	0
712	20250409	090800	11407286	1765	1788	1788	1765	234
713	20250409	090700	10990849	1765	1765	1765	1765	1818
714	20250409	090600	7782079	1765	1765	1765	1765	2018
715	20250409	090500	4220309	1788	1765	1788	1765	17
716	20250409	090400	4189946	1789	1789	1789	1789	20
717	20250409	090300	4154166	1790	1790	1790	1790	0
718	20250409	090200	4154166	1790	1799	1799	1762	1908
719	20250409	090100	732060	1803	1817	1818	1803	170
720	20250409	090000	423069	1818	1799	1818	1799	235