KissMeData/263770/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	203700	33272046	1930	1930	1930	1930	292
3	20250407	203600	33272046	1930	1930	1930	1930	0
4	20250407	203500	33272046	1930	1930	1930	1930	0
5	20250407	203400	33272046	1930	1930	1930	1930	0
6	20250407	203300	33272046	1930	1930	1930	1930	0
7	20250407	203200	33272046	1930	1930	1930	1930	0
8	20250407	203100	33272046	1930	1930	1930	1930	0
9	20250407	203000	33272046	1930	1930	1930	1930	0
10	20250407	202900	33272046	1930	1930	1930	1930	0
11	20250407	202800	33272046	1930	1930	1930	1930	0
12	20250407	202700	33272046	1930	1930	1930	1930	0
13	20250407	202600	33272046	1930	1930	1930	1930	0
14	20250407	202500	33272046	1930	1930	1930	1930	0
15	20250407	202400	33272046	1930	1930	1930	1930	0
16	20250407	202300	33272046	1930	1930	1930	1930	0
17	20250407	202200	33272046	1930	1930	1930	1930	0
18	20250407	202100	33272046	1930	1930	1930	1930	0
19	20250407	202000	33272046	1930	1930	1930	1930	0
20	20250407	201900	33272046	1930	1930	1930	1930	0
21	20250407	201800	33272046	1930	1930	1930	1930	0
22	20250407	201700	33272046	1930	1930	1930	1930	0
23	20250407	201600	33272046	1930	1930	1930	1930	0
24	20250407	201500	33272046	1930	1930	1930	1930	0
25	20250407	201400	33272046	1930	1930	1930	1930	0
26	20250407	201300	33272046	1930	1930	1930	1930	0
27	20250407	201200	33272046	1930	1930	1930	1930	0
28	20250407	201100	33272046	1930	1930	1930	1930	0
29	20250407	201000	33272046	1930	1930	1930	1930	0
30	20250407	200900	33272046	1930	1930	1930	1930	0
31	20250407	200800	33272046	1930	1930	1930	1930	0
32	20250407	200700	33272046	1930	1930	1930	1930	292
33	20250407	200600	33272046	1930	1930	1930	1930	0
34	20250407	200500	33272046	1930	1930	1930	1930	0
35	20250407	200400	33272046	1930	1930	1930	1930	0
36	20250407	200300	33272046	1930	1930	1930	1930	0
37	20250407	200200	33272046	1930	1930	1930	1930	0
38	20250407	200100	33272046	1930	1930	1930	1930	0
39	20250407	200000	33272046	1930	1930	1930	1930	0
40	20250407	195900	33272046	1930	1930	1930	1930	0
41	20250407	195800	33272046	1930	1930	1930	1930	0
42	20250407	195700	33272046	1930	1930	1930	1930	0
43	20250407	195600	33272046	1930	1930	1930	1930	0
44	20250407	195500	33272046	1930	1930	1930	1930	0
45	20250407	195400	33272046	1930	1930	1930	1930	0
46	20250407	195300	33272046	1930	1930	1930	1930	0
47	20250407	195200	33272046	1930	1930	1930	1930	0
48	20250407	195100	33272046	1930	1930	1930	1930	0
49	20250407	195000	33272046	1930	1930	1930	1930	0
50	20250407	194900	33272046	1930	1930	1930	1930	0
51	20250407	194800	33272046	1930	1930	1930	1930	0
52	20250407	194700	33272046	1930	1930	1930	1930	0
53	20250407	194600	33272046	1930	1930	1930	1930	0
54	20250407	194500	33272046	1930	1930	1930	1930	0
55	20250407	194400	33272046	1930	1930	1930	1930	0
56	20250407	194300	33272046	1930	1930	1930	1930	0
57	20250407	194200	33272046	1930	1930	1930	1930	0
58	20250407	194100	33272046	1930	1930	1930	1930	0
59	20250407	194000	33272046	1930	1930	1930	1930	0
60	20250407	193900	33272046	1930	1930	1930	1930	0
61	20250407	193800	33272046	1930	1930	1930	1930	0
62	20250407	193700	33272046	1930	1930	1930	1930	292
63	20250407	193600	33272046	1930	1930	1930	1930	0
64	20250407	193500	33272046	1930	1930	1930	1930	0
65	20250407	193400	33272046	1930	1930	1930	1930	0
66	20250407	193300	33272046	1930	1930	1930	1930	0
67	20250407	193200	33272046	1930	1930	1930	1930	0
68	20250407	193100	33272046	1930	1930	1930	1930	0
69	20250407	193000	33272046	1930	1930	1930	1930	0
70	20250407	192900	33272046	1930	1930	1930	1930	0
71	20250407	192800	33272046	1930	1930	1930	1930	0
72	20250407	192700	33272046	1930	1930	1930	1930	0
73	20250407	192600	33272046	1930	1930	1930	1930	0
74	20250407	192500	33272046	1930	1930	1930	1930	0
75	20250407	192400	33272046	1930	1930	1930	1930	0
76	20250407	192300	33272046	1930	1930	1930	1930	0
77	20250407	192200	33272046	1930	1930	1930	1930	0
78	20250407	192100	33272046	1930	1930	1930	1930	0
79	20250407	192000	33272046	1930	1930	1930	1930	0
80	20250407	191900	33272046	1930	1930	1930	1930	0
81	20250407	191800	33272046	1930	1930	1930	1930	0
82	20250407	191700	33272046	1930	1930	1930	1930	0
83	20250407	191600	33272046	1930	1930	1930	1930	0
84	20250407	191500	33272046	1930	1930	1930	1930	0
85	20250407	191400	33272046	1930	1930	1930	1930	0
86	20250407	191300	33272046	1930	1930	1930	1930	0
87	20250407	191200	33272046	1930	1930	1930	1930	0
88	20250407	191100	33272046	1930	1930	1930	1930	0
89	20250407	191000	33272046	1930	1930	1930	1930	0
90	20250407	190900	33272046	1930	1930	1930	1930	0
91	20250407	190800	33272046	1930	1930	1930	1930	0
92	20250407	190700	33272046	1930	1930	1930	1930	292
93	20250407	190600	33272046	1930	1930	1930	1930	0
94	20250407	190500	33272046	1930	1930	1930	1930	0
95	20250407	190400	33272046	1930	1930	1930	1930	0
96	20250407	190300	33272046	1930	1930	1930	1930	0
97	20250407	190200	33272046	1930	1930	1930	1930	0
98	20250407	190100	33272046	1930	1930	1930	1930	0
99	20250407	190000	33272046	1930	1930	1930	1930	0
100	20250407	185900	33272046	1930	1930	1930	1930	0
101	20250407	185800	33272046	1930	1930	1930	1930	0
102	20250407	185700	33272046	1930	1930	1930	1930	0
103	20250407	185600	33272046	1930	1930	1930	1930	0
104	20250407	185500	33272046	1930	1930	1930	1930	0
105	20250407	185400	33272046	1930	1930	1930	1930	0
106	20250407	185300	33272046	1930	1930	1930	1930	0
107	20250407	185200	33272046	1930	1930	1930	1930	0
108	20250407	185100	33272046	1930	1930	1930	1930	0
109	20250407	185000	33272046	1930	1930	1930	1930	0
110	20250407	184900	33272046	1930	1930	1930	1930	0
111	20250407	184800	33272046	1930	1930	1930	1930	0
112	20250407	184700	33272046	1930	1930	1930	1930	0
113	20250407	184600	33272046	1930	1930	1930	1930	0
114	20250407	184500	33272046	1930	1930	1930	1930	0
115	20250407	184400	33272046	1930	1930	1930	1930	0
116	20250407	184300	33272046	1930	1930	1930	1930	0
117	20250407	184200	33272046	1930	1930	1930	1930	0
118	20250407	184100	33272046	1930	1930	1930	1930	0
119	20250407	184000	33272046	1930	1930	1930	1930	0
120	20250407	183900	33272046	1930	1930	1930	1930	0
121	20250407	183800	33272046	1930	1930	1930	1930	0
122	20250407	183700	33272046	1930	1930	1930	1930	292
123	20250407	183600	33272046	1930	1930	1930	1930	0
124	20250407	183500	33272046	1930	1930	1930	1930	0
125	20250407	183400	33272046	1930	1930	1930	1930	0
126	20250407	183300	33272046	1930	1930	1930	1930	0
127	20250407	183200	33272046	1930	1930	1930	1930	0
128	20250407	183100	33272046	1930	1930	1930	1930	0
129	20250407	183000	33272046	1930	1930	1930	1930	0
130	20250407	182900	33272046	1930	1930	1930	1930	0
131	20250407	182800	33272046	1930	1930	1930	1930	0
132	20250407	182700	33272046	1930	1930	1930	1930	0
133	20250407	182600	33272046	1930	1930	1930	1930	0
134	20250407	182500	33272046	1930	1930	1930	1930	0
135	20250407	182400	33272046	1930	1930	1930	1930	0
136	20250407	182300	33272046	1930	1930	1930	1930	0
137	20250407	182200	33272046	1930	1930	1930	1930	0
138	20250407	182100	33272046	1930	1930	1930	1930	0
139	20250407	182000	33272046	1930	1930	1930	1930	0
140	20250407	181900	33272046	1930	1930	1930	1930	0
141	20250407	181800	33272046	1930	1930	1930	1930	0
142	20250407	181700	33272046	1930	1930	1930	1930	0
143	20250407	181600	33272046	1930	1930	1930	1930	0
144	20250407	181500	33272046	1930	1930	1930	1930	0
145	20250407	181400	33272046	1930	1930	1930	1930	0
146	20250407	181300	33272046	1930	1930	1930	1930	0
147	20250407	181200	33272046	1930	1930	1930	1930	0
148	20250407	181100	33272046	1930	1930	1930	1930	0
149	20250407	181000	33272046	1930	1930	1930	1930	0
150	20250407	180900	33272046	1930	1930	1930	1930	0
151	20250407	180800	33272046	1930	1930	1930	1930	0
152	20250407	180700	33272046	1930	1930	1930	1930	292
153	20250407	180600	33272046	1930	1930	1930	1930	0
154	20250407	180500	33272046	1930	1930	1930	1930	0
155	20250407	180400	33272046	1930	1930	1930	1930	0
156	20250407	180300	33272046	1930	1930	1930	1930	0
157	20250407	180200	33272046	1930	1930	1930	1930	0
158	20250407	180100	33272046	1930	1930	1930	1930	0
159	20250407	180000	33272046	1930	1930	1930	1930	0
160	20250407	175900	33272046	1930	1930	1930	1930	0
161	20250407	175800	33272046	1930	1930	1930	1930	0
162	20250407	175700	33272046	1930	1930	1930	1930	0
163	20250407	175600	33272046	1930	1930	1930	1930	0
164	20250407	175500	33272046	1930	1930	1930	1930	0
165	20250407	175400	33272046	1930	1930	1930	1930	0
166	20250407	175300	33272046	1930	1930	1930	1930	0
167	20250407	175200	33272046	1930	1930	1930	1930	0
168	20250407	175100	33272046	1930	1930	1930	1930	0
169	20250407	175000	33272046	1930	1930	1930	1930	0
170	20250407	174900	33272046	1930	1930	1930	1930	0
171	20250407	174800	33272046	1930	1930	1930	1930	0
172	20250407	174700	33272046	1930	1930	1930	1930	0
173	20250407	174600	33272046	1930	1930	1930	1930	0
174	20250407	174500	33272046	1930	1930	1930	1930	0
175	20250407	174400	33272046	1930	1930	1930	1930	0
176	20250407	174300	33272046	1930	1930	1930	1930	0
177	20250407	174200	33272046	1930	1930	1930	1930	0
178	20250407	174100	33272046	1930	1930	1930	1930	0
179	20250407	174000	33272046	1930	1930	1930	1930	0
180	20250407	173900	33272046	1930	1930	1930	1930	0
181	20250407	173800	33272046	1930	1930	1930	1930	0
182	20250407	173700	33272046	1930	1930	1930	1930	292
183	20250407	173600	33272046	1930	1930	1930	1930	0
184	20250407	173500	33272046	1930	1930	1930	1930	0
185	20250407	173400	33272046	1930	1930	1930	1930	0
186	20250407	173300	33272046	1930	1930	1930	1930	0
187	20250407	173200	33272046	1930	1930	1930	1930	0
188	20250407	173100	33272046	1930	1930	1930	1930	0
189	20250407	173000	33272046	1930	1930	1930	1930	0
190	20250407	172900	33272046	1930	1930	1930	1930	0
191	20250407	172800	33272046	1930	1930	1930	1930	0
192	20250407	172700	33272046	1930	1930	1930	1930	0
193	20250407	172600	33272046	1930	1930	1930	1930	0
194	20250407	172500	33272046	1930	1930	1930	1930	0
195	20250407	172400	33272046	1930	1930	1930	1930	0
196	20250407	172300	33272046	1930	1930	1930	1930	0
197	20250407	172200	33272046	1930	1930	1930	1930	0
198	20250407	172100	33272046	1930	1930	1930	1930	0
199	20250407	172000	33272046	1930	1930	1930	1930	0
200	20250407	171900	33272046	1930	1930	1930	1930	0
201	20250407	171800	33272046	1930	1930	1930	1930	0
202	20250407	171700	33272046	1930	1930	1930	1930	0
203	20250407	171600	33272046	1930	1930	1930	1930	0
204	20250407	171500	33272046	1930	1930	1930	1930	0
205	20250407	171400	33272046	1930	1930	1930	1930	0
206	20250407	171300	33272046	1930	1930	1930	1930	0
207	20250407	171200	33272046	1930	1930	1930	1930	0
208	20250407	171100	33272046	1930	1930	1930	1930	0
209	20250407	171000	33272046	1930	1930	1930	1930	0
210	20250407	170900	33272046	1930	1930	1930	1930	0
211	20250407	170800	33272046	1930	1930	1930	1930	0
212	20250407	170700	33272046	1930	1930	1930	1930	292
213	20250407	170600	33272046	1930	1930	1930	1930	0
214	20250407	170500	33272046	1930	1930	1930	1930	0
215	20250407	170400	33272046	1930	1930	1930	1930	0
216	20250407	170300	33272046	1930	1930	1930	1930	0
217	20250407	170200	33272046	1930	1930	1930	1930	0
218	20250407	170100	33272046	1930	1930	1930	1930	0
219	20250407	170000	33272046	1930	1930	1930	1930	0
220	20250407	165900	33272046	1930	1930	1930	1930	0
221	20250407	165800	33272046	1930	1930	1930	1930	0
222	20250407	165700	33272046	1930	1930	1930	1930	0
223	20250407	165600	33272046	1930	1930	1930	1930	0
224	20250407	165500	33272046	1930	1930	1930	1930	0
225	20250407	165400	33272046	1930	1930	1930	1930	0
226	20250407	165300	33272046	1930	1930	1930	1930	0
227	20250407	165200	33272046	1930	1930	1930	1930	0
228	20250407	165100	33272046	1930	1930	1930	1930	0
229	20250407	165000	33272046	1930	1930	1930	1930	0
230	20250407	164900	33272046	1930	1930	1930	1930	0
231	20250407	164800	33272046	1930	1930	1930	1930	0
232	20250407	164700	33272046	1930	1930	1930	1930	0
233	20250407	164600	33272046	1930	1930	1930	1930	0
234	20250407	164500	33272046	1930	1930	1930	1930	0
235	20250407	164400	33272046	1930	1930	1930	1930	0
236	20250407	164300	33272046	1930	1930	1930	1930	0
237	20250407	164200	33272046	1930	1930	1930	1930	0
238	20250407	164100	33272046	1930	1930	1930	1930	0
239	20250407	164000	33272046	1930	1930	1930	1930	0
240	20250407	163900	33272046	1930	1930	1930	1930	0
241	20250407	163800	33272046	1930	1930	1930	1930	0
242	20250407	163700	33272046	1930	1930	1930	1930	292
243	20250407	163600	33272046	1930	1930	1930	1930	0
244	20250407	163500	33272046	1930	1930	1930	1930	0
245	20250407	163400	33272046	1930	1930	1930	1930	0
246	20250407	163300	33272046	1930	1930	1930	1930	0
247	20250407	163200	33272046	1930	1930	1930	1930	0
248	20250407	163100	33272046	1930	1930	1930	1930	0
249	20250407	163000	33272046	1930	1930	1930	1930	0
250	20250407	162900	33272046	1930	1930	1930	1930	0
251	20250407	162800	33272046	1930	1930	1930	1930	0
252	20250407	162700	33272046	1930	1930	1930	1930	0
253	20250407	162600	33272046	1930	1930	1930	1930	0
254	20250407	162500	33272046	1930	1930	1930	1930	0
255	20250407	162400	33272046	1930	1930	1930	1930	0
256	20250407	162300	33272046	1930	1930	1930	1930	0
257	20250407	162200	33272046	1930	1930	1930	1930	0
258	20250407	162100	33272046	1930	1930	1930	1930	0
259	20250407	162000	33272046	1930	1930	1930	1930	0
260	20250407	161900	33272046	1930	1930	1930	1930	0
261	20250407	161800	33272046	1930	1930	1930	1930	0
262	20250407	161700	33272046	1930	1930	1930	1930	0
263	20250407	161600	33272046	1930	1930	1930	1930	0
264	20250407	161500	33272046	1930	1930	1930	1930	0
265	20250407	161400	33272046	1930	1930	1930	1930	0
266	20250407	161300	33272046	1930	1930	1930	1930	0
267	20250407	161200	33272046	1930	1930	1930	1930	0
268	20250407	161100	33272046	1930	1930	1930	1930	0
269	20250407	161000	33272046	1930	1930	1930	1930	0
270	20250407	160900	33272046	1930	1930	1930	1930	0
271	20250407	160800	33272046	1930	1930	1930	1930	0
272	20250407	160700	33272046	1930	1930	1930	1930	292
273	20250407	160600	33272046	1930	1930	1930	1930	0
274	20250407	160500	33272046	1930	1930	1930	1930	0
275	20250407	160400	33272046	1930	1930	1930	1930	0
276	20250407	160300	33272046	1930	1930	1930	1930	0
277	20250407	160200	33272046	1930	1930	1930	1930	0
278	20250407	160100	33272046	1930	1930	1930	1930	0
279	20250407	160000	33272046	1930	1930	1930	1930	0
280	20250407	155900	33272046	1930	1930	1930	1930	0
281	20250407	155800	33272046	1930	1930	1930	1930	0
282	20250407	155700	33272046	1930	1930	1930	1930	0
283	20250407	155600	33272046	1930	1930	1930	1930	0
284	20250407	155500	33272046	1930	1930	1930	1930	0
285	20250407	155400	33272046	1930	1930	1930	1930	0
286	20250407	155300	33272046	1930	1930	1930	1930	0
287	20250407	155200	33272046	1930	1930	1930	1930	0
288	20250407	155100	33272046	1930	1930	1930	1930	0
289	20250407	155000	33272046	1930	1930	1930	1930	0
290	20250407	154900	33272046	1930	1930	1930	1930	0
291	20250407	154800	33272046	1930	1930	1930	1930	0
292	20250407	154700	33272046	1930	1930	1930	1930	0
293	20250407	154600	33272046	1930	1930	1930	1930	0
294	20250407	154500	33272046	1930	1930	1930	1930	0
295	20250407	154400	33272046	1930	1930	1930	1930	0
296	20250407	154300	33272046	1930	1930	1930	1930	0
297	20250407	154200	33272046	1930	1930	1930	1930	0
298	20250407	154100	33272046	1930	1930	1930	1930	0
299	20250407	154000	33272046	1930	1930	1930	1930	0
300	20250407	153900	33272046	1930	1930	1930	1930	0
301	20250407	153800	33272046	1930	1930	1930	1930	0
302	20250407	153700	33272046	1930	1930	1930	1930	292
303	20250407	153600	33272046	1930	1930	1930	1930	0
304	20250407	153500	33272046	1930	1930	1930	1930	0
305	20250407	153400	33272046	1930	1930	1930	1930	0
306	20250407	153300	33272046	1930	1930	1930	1930	0
307	20250407	153200	33272046	1930	1930	1930	1930	0
308	20250407	153100	33272046	1930	1930	1930	1930	0
309	20250407	153000	33272046	1930	1930	1930	1930	292
310	20250407	152900	32708486	1932	1932	1932	1932	0
311	20250407	152800	32708486	1932	1932	1932	1932	0
312	20250407	152700	32708486	1932	1932	1932	1932	0
313	20250407	152600	32708486	1932	1932	1932	1932	0
314	20250407	152500	32708486	1932	1932	1932	1932	0
315	20250407	152400	32708486	1932	1932	1932	1932	0
316	20250407	152300	32708486	1932	1932	1932	1932	0
317	20250407	152200	32708486	1932	1932	1932	1932	0
318	20250407	152100	32708486	1932	1932	1932	1932	0
319	20250407	152000	32708486	1932	1932	1932	1932	0
320	20250407	151900	32708486	1932	1931	1932	1931	80
321	20250407	151800	32553956	1931	1931	1931	1931	225
322	20250407	151700	32119481	1931	1931	1931	1931	0
323	20250407	151600	32119481	1931	1931	1931	1931	3
324	20250407	151500	32113688	1931	1931	1931	1931	0
325	20250407	151400	32113688	1931	1931	1931	1931	13
326	20250407	151300	32088585	1942	1942	1942	1942	0
327	20250407	151200	32088585	1942	1942	1942	1942	0
328	20250407	151100	32088585	1942	1942	1942	1942	0
329	20250407	151000	32088585	1942	1941	1942	1941	15
330	20250407	150900	32059459	1942	1942	1942	1942	3
331	20250407	150800	32053633	1942	1940	1942	1940	10
332	20250407	150700	32034227	1931	1931	1931	1931	0
333	20250407	150600	32034227	1931	1931	1931	1931	1
334	20250407	150500	32032296	1931	1931	1931	1931	0
335	20250407	150400	32032296	1931	1940	1940	1931	2
336	20250407	150300	32028425	1942	1942	1942	1942	0
337	20250407	150200	32028425	1942	1942	1942	1942	0
338	20250407	150100	32028425	1942	1942	1942	1942	0
339	20250407	150000	32028425	1942	1942	1942	1942	0
340	20250407	145900	32028425	1942	1942	1942	1942	0
341	20250407	145800	32028425	1942	1942	1942	1942	0
342	20250407	145700	32028425	1942	1942	1942	1942	0
343	20250407	145600	32028425	1942	1942	1942	1942	0
344	20250407	145500	32028425	1942	1942	1942	1942	0
345	20250407	145400	32028425	1942	1942	1942	1942	0
346	20250407	145300	32028425	1942	1942	1942	1942	0
347	20250407	145200	32028425	1942	1942	1942	1942	0
348	20250407	145100	32028425	1942	1942	1942	1942	0
349	20250407	145000	32028425	1942	1942	1942	1942	0
350	20250407	144900	32028425	1942	1942	1942	1942	0
351	20250407	144800	32028425	1942	1942	1942	1942	0
352	20250407	144700	32028425	1942	1942	1942	1942	0
353	20250407	144600	32028425	1942	1942	1942	1942	0
354	20250407	144500	32028425	1942	1942	1942	1942	0
355	20250407	144400	32028425	1942	1942	1942	1942	0
356	20250407	144300	32028425	1942	1941	1942	1941	29
357	20250407	144200	31972135	1941	1941	1941	1941	0
358	20250407	144100	31972135	1941	1941	1941	1941	0
359	20250407	144000	31972135	1941	1941	1941	1941	0
360	20250407	143900	31972135	1941	1941	1941	1941	0
361	20250407	143800	31972135	1941	1941	1941	1941	0
362	20250407	143700	31972135	1941	1941	1941	1941	4
363	20250407	143600	31964371	1930	1930	1930	1930	0
364	20250407	143500	31964371	1930	1930	1930	1930	0
365	20250407	143400	31964371	1930	1930	1930	1930	0
366	20250407	143300	31964371	1930	1930	1930	1930	0
367	20250407	143200	31964371	1930	1930	1930	1930	0
368	20250407	143100	31964371	1930	1930	1930	1930	0
369	20250407	143000	31964371	1930	1931	1931	1930	10
370	20250407	142900	31945068	1941	1941	1941	1941	0
371	20250407	142800	31945068	1941	1941	1941	1941	0
372	20250407	142700	31945068	1941	1941	1941	1941	0
373	20250407	142600	31945068	1941	1941	1941	1941	0
374	20250407	142500	31945068	1941	1941	1941	1941	0
375	20250407	142400	31945068	1941	1941	1941	1941	0
376	20250407	142300	31945068	1941	1941	1941	1941	0
377	20250407	142200	31945068	1941	1941	1941	1941	0
378	20250407	142100	31945068	1941	1941	1941	1941	0
379	20250407	142000	31945068	1941	1941	1941	1941	0
380	20250407	141900	31945068	1941	1941	1941	1941	0
381	20250407	141800	31945068	1941	1941	1941	1941	0
382	20250407	141700	31945068	1941	1941	1941	1941	0
383	20250407	141600	31945068	1941	1941	1941	1941	0
384	20250407	141500	31945068	1941	1941	1941	1941	0
385	20250407	141400	31945068	1941	1941	1941	1941	0
386	20250407	141300	31945068	1941	1941	1941	1941	0
387	20250407	141200	31945068	1941	1941	1941	1941	0
388	20250407	141100	31945068	1941	1941	1941	1941	0
389	20250407	141000	31945068	1941	1941	1941	1941	0
390	20250407	140900	31945068	1941	1941	1941	1941	0
391	20250407	140800	31945068	1941	1941	1941	1941	0
392	20250407	140700	31945068	1941	1941	1941	1941	0
393	20250407	140600	31945068	1941	1941	1941	1941	0
394	20250407	140500	31945068	1941	1941	1941	1941	0
395	20250407	140400	31945068	1941	1941	1941	1941	4
396	20250407	140300	31937304	1941	1941	1941	1941	0
397	20250407	140200	31937304	1941	1940	1941	1940	26
398	20250407	140100	31886841	1940	1940	1940	1940	0
399	20250407	140000	31886841	1940	1940	1940	1940	0
400	20250407	135900	31886841	1940	1940	1940	1940	1
401	20250407	135800	31884901	1930	1930	1930	1930	0
402	20250407	135700	31884901	1930	1930	1930	1930	0
403	20250407	135600	31884901	1930	1930	1930	1930	0
404	20250407	135500	31884901	1930	1933	1933	1930	1500
405	20250407	135400	28989328	1943	1943	1943	1943	0
406	20250407	135300	28989328	1943	1943	1943	1943	0
407	20250407	135200	28989328	1943	1943	1943	1943	0
408	20250407	135100	28989328	1943	1943	1943	1943	0
409	20250407	135000	28989328	1943	1943	1943	1943	0
410	20250407	134900	28989328	1943	1943	1943	1943	0
411	20250407	134800	28989328	1943	1943	1943	1943	0
412	20250407	134700	28989328	1943	1943	1943	1943	0
413	20250407	134600	28989328	1943	1943	1943	1943	0
414	20250407	134500	28989328	1943	1943	1943	1943	0
415	20250407	134400	28989328	1943	1943	1943	1943	0
416	20250407	134300	28989328	1943	1943	1943	1943	0
417	20250407	134200	28989328	1943	1943	1943	1943	1
418	20250407	134100	28987385	1943	1943	1943	1943	0
419	20250407	134000	28987385	1943	1943	1943	1943	0
420	20250407	133900	28987385	1943	1943	1943	1943	0
421	20250407	133800	28987385	1943	1943	1943	1943	2
422	20250407	133700	28983499	1943	1943	1943	1943	0
423	20250407	133600	28983499	1943	1943	1943	1943	0
424	20250407	133500	28983499	1943	1943	1943	1943	0
425	20250407	133400	28983499	1943	1943	1943	1943	0
426	20250407	133300	28983499	1943	1943	1943	1943	0
427	20250407	133200	28983499	1943	1943	1943	1943	0
428	20250407	133100	28983499	1943	1943	1943	1943	0
429	20250407	133000	28983499	1943	1943	1943	1943	0
430	20250407	132900	28983499	1943	1943	1943	1943	0
431	20250407	132800	28983499	1943	1943	1943	1943	0
432	20250407	132700	28983499	1943	1943	1943	1943	0
433	20250407	132600	28983499	1943	1943	1943	1943	0
434	20250407	132500	28983499	1943	1943	1943	1943	1
435	20250407	132400	28981556	1943	1943	1943	1943	0
436	20250407	132300	28981556	1943	1943	1943	1943	0
437	20250407	132200	28981556	1943	1943	1943	1943	0
438	20250407	132100	28981556	1943	1943	1943	1943	0
439	20250407	132000	28981556	1943	1943	1943	1943	0
440	20250407	131900	28981556	1943	1943	1943	1943	0
441	20250407	131800	28981556	1943	1943	1943	1943	0
442	20250407	131700	28981556	1943	1943	1943	1943	0
443	20250407	131600	28981556	1943	1943	1943	1943	0
444	20250407	131500	28981556	1943	1943	1943	1943	0
445	20250407	131400	28981556	1943	1943	1943	1943	0
446	20250407	131300	28981556	1943	1943	1943	1943	0
447	20250407	131200	28981556	1943	1943	1943	1943	5
448	20250407	131100	28971841	1943	1943	1943	1943	0
449	20250407	131000	28971841	1943	1943	1943	1943	0
450	20250407	130900	28971841	1943	1943	1943	1943	0
451	20250407	130800	28971841	1943	1943	1943	1943	2
452	20250407	130700	28967955	1932	1932	1932	1932	0
453	20250407	130600	28967955	1932	1932	1932	1932	0
454	20250407	130500	28967955	1932	1932	1932	1932	0
455	20250407	130400	28967955	1932	1932	1932	1932	0
456	20250407	130300	28967955	1932	1932	1932	1932	0
457	20250407	130200	28967955	1932	1932	1932	1932	0
458	20250407	130100	28967955	1932	1932	1932	1932	0
459	20250407	130000	28967955	1932	1932	1932	1932	0
460	20250407	125900	28967955	1932	1932	1932	1932	0
461	20250407	125800	28967955	1932	1933	1933	1932	1000
462	20250407	125700	27035754	1944	1944	1944	1944	0
463	20250407	125600	27035754	1944	1944	1944	1944	0
464	20250407	125500	27035754	1944	1944	1944	1944	0
465	20250407	125400	27035754	1944	1944	1944	1944	0
466	20250407	125300	27035754	1944	1944	1944	1944	0
467	20250407	125200	27035754	1944	1944	1944	1944	0
468	20250407	125100	27035754	1944	1944	1944	1944	1
469	20250407	125000	27033810	1944	1944	1944	1944	0
470	20250407	124900	27033810	1944	1944	1944	1944	0
471	20250407	124800	27033810	1944	1944	1944	1944	0
472	20250407	124700	27033810	1944	1944	1944	1944	0
473	20250407	124600	27033810	1944	1944	1944	1944	0
474	20250407	124500	27033810	1944	1944	1944	1944	0
475	20250407	124400	27033810	1944	1944	1944	1944	0
476	20250407	124300	27033810	1944	1944	1944	1944	0
477	20250407	124200	27033810	1944	1944	1944	1944	0
478	20250407	124100	27033810	1944	1944	1944	1944	0
479	20250407	124000	27033810	1944	1944	1944	1944	1
480	20250407	123900	27031866	1944	1944	1944	1944	0
481	20250407	123800	27031866	1944	1944	1944	1944	0
482	20250407	123700	27031866	1944	1944	1944	1944	0
483	20250407	123600	27031866	1944	1944	1944	1944	0
484	20250407	123500	27031866	1944	1944	1944	1944	0
485	20250407	123400	27031866	1944	1944	1944	1944	1
486	20250407	123300	27029922	1944	1944	1944	1944	0
487	20250407	123200	27029922	1944	1944	1944	1944	0
488	20250407	123100	27029922	1944	1944	1944	1944	5
489	20250407	123000	27020202	1944	1944	1944	1944	0
490	20250407	122900	27020202	1944	1944	1944	1944	0
491	20250407	122800	27020202	1944	1944	1944	1944	0
492	20250407	122700	27020202	1944	1944	1944	1944	0
493	20250407	122600	27020202	1944	1944	1944	1944	0
494	20250407	122500	27020202	1944	1944	1944	1944	0
495	20250407	122400	27020202	1944	1944	1944	1944	0
496	20250407	122300	27020202	1944	1944	1944	1944	0
497	20250407	122200	27020202	1944	1944	1944	1944	0
498	20250407	122100	27020202	1944	1944	1944	1944	0
499	20250407	122000	27020202	1944	1944	1944	1944	0
500	20250407	121900	27020202	1944	1944	1944	1944	0
501	20250407	121800	27020202	1944	1944	1944	1944	0
502	20250407	121700	27020202	1944	1944	1944	1944	1
503	20250407	121600	27018258	1932	1932	1932	1932	0
504	20250407	121500	27018258	1932	1932	1932	1932	0
505	20250407	121400	27018258	1932	1932	1932	1932	0
506	20250407	121300	27018258	1932	1932	1932	1932	0
507	20250407	121200	27018258	1932	1932	1932	1932	0
508	20250407	121100	27018258	1932	1932	1932	1932	0
509	20250407	121000	27018258	1932	1932	1932	1932	0
510	20250407	120900	27018258	1932	1932	1932	1932	0
511	20250407	120800	27018258	1932	1932	1932	1932	0
512	20250407	120700	27018258	1932	1932	1932	1932	0
513	20250407	120600	27018258	1932	1932	1932	1932	0
514	20250407	120500	27018258	1932	1932	1932	1932	0
515	20250407	120400	27018258	1932	1932	1932	1932	0
516	20250407	120300	27018258	1932	1932	1932	1932	0
517	20250407	120200	27018258	1932	1932	1932	1932	0
518	20250407	120100	27018258	1932	1932	1932	1932	0
519	20250407	120000	27018258	1932	1944	1944	1932	201
520	20250407	115900	26629914	1933	1933	1933	1933	0
521	20250407	115800	26629914	1933	1933	1933	1933	0
522	20250407	115700	26629914	1933	1933	1933	1933	0
523	20250407	115600	26629914	1933	1933	1933	1933	0
524	20250407	115500	26629914	1933	1933	1933	1933	0
525	20250407	115400	26629914	1933	1933	1933	1933	0
526	20250407	115300	26629914	1933	1933	1933	1933	0
527	20250407	115200	26629914	1933	1933	1933	1933	20
528	20250407	115100	26591254	1932	1932	1932	1932	0
529	20250407	115000	26591254	1932	1932	1932	1932	0
530	20250407	114900	26591254	1932	1935	1935	1932	2500
531	20250407	114800	21758939	1935	1935	1935	1935	0
532	20250407	114700	21758939	1935	1935	1935	1935	0
533	20250407	114600	21758939	1935	1935	1935	1935	0
534	20250407	114500	21758939	1935	1935	1935	1935	0
535	20250407	114400	21758939	1935	1935	1935	1935	0
536	20250407	114300	21758939	1935	1949	1949	1935	11
537	20250407	114200	21737640	1936	1936	1936	1936	0
538	20250407	114100	21737640	1936	1936	1936	1936	0
539	20250407	114000	21737640	1936	1936	1936	1936	0
540	20250407	113900	21737640	1936	1936	1936	1936	0
541	20250407	113800	21737640	1936	1936	1936	1936	0
542	20250407	113700	21737640	1936	1936	1936	1936	0
543	20250407	113600	21737640	1936	1936	1936	1936	0
544	20250407	113500	21737640	1936	1936	1936	1936	0
545	20250407	113400	21737640	1936	1936	1936	1936	0
546	20250407	113300	21737640	1936	1936	1936	1936	0
547	20250407	113200	21737640	1936	1936	1936	1936	0
548	20250407	113100	21737640	1936	1936	1936	1936	0
549	20250407	113000	21737640	1936	1936	1936	1936	0
550	20250407	112900	21737640	1936	1936	1936	1936	0
551	20250407	112800	21737640	1936	1936	1936	1936	0
552	20250407	112700	21737640	1936	1936	1936	1936	4
553	20250407	112600	21729896	1968	1968	1968	1968	1
554	20250407	112500	21727928	1968	1968	1968	1968	0
555	20250407	112400	21727928	1968	1968	1968	1968	0
556	20250407	112300	21727928	1968	1968	1968	1968	0
557	20250407	112200	21727928	1968	1968	1968	1968	0
558	20250407	112100	21727928	1968	1968	1968	1968	0
559	20250407	112000	21727928	1968	1968	1968	1968	0
560	20250407	111900	21727928	1968	1968	1968	1968	0
561	20250407	111800	21727928	1968	1968	1968	1968	0
562	20250407	111700	21727928	1968	1968	1968	1968	0
563	20250407	111600	21727928	1968	1968	1968	1968	0
564	20250407	111500	21727928	1968	1968	1968	1968	0
565	20250407	111400	21727928	1968	1968	1968	1968	0
566	20250407	111300	21727928	1968	1968	1968	1968	0
567	20250407	111200	21727928	1968	1968	1968	1968	0
568	20250407	111100	21727928	1968	1968	1968	1968	0
569	20250407	111000	21727928	1968	1968	1968	1968	0
570	20250407	110900	21727928	1968	1968	1968	1968	1
571	20250407	110800	21725960	1968	1968	1968	1968	0
572	20250407	110700	21725960	1968	1968	1968	1968	0
573	20250407	110600	21725960	1968	1968	1968	1968	0
574	20250407	110500	21725960	1968	1968	1968	1968	0
575	20250407	110400	21725960	1968	1968	1968	1968	0
576	20250407	110300	21725960	1968	1968	1968	1968	0
577	20250407	110200	21725960	1968	1968	1968	1968	0
578	20250407	110100	21725960	1968	1968	1968	1968	0
579	20250407	110000	21725960	1968	1968	1968	1968	0
580	20250407	105900	21725960	1968	1968	1968	1968	0
581	20250407	105800	21725960	1968	1968	1968	1968	0
582	20250407	105700	21725960	1968	1968	1968	1968	0
583	20250407	105600	21725960	1968	1968	1968	1968	0
584	20250407	105500	21725960	1968	1968	1968	1968	0
585	20250407	105400	21725960	1968	1968	1968	1968	0
586	20250407	105300	21725960	1968	1968	1968	1968	0
587	20250407	105200	21725960	1968	1968	1968	1968	1
588	20250407	105100	21723992	1969	1969	1969	1969	0
589	20250407	105000	21723992	1969	1969	1969	1969	0
590	20250407	104900	21723992	1969	1969	1969	1969	0
591	20250407	104800	21723992	1969	1969	1969	1969	0
592	20250407	104700	21723992	1969	1969	1969	1969	0
593	20250407	104600	21723992	1969	1969	1969	1969	0
594	20250407	104500	21723992	1969	1969	1969	1969	529
595	20250407	104400	20682391	1969	1967	1969	1967	10
596	20250407	104300	20662706	1951	1951	1951	1951	0
597	20250407	104200	20662706	1951	1951	1951	1951	0
598	20250407	104100	20662706	1951	1951	1951	1951	0
599	20250407	104000	20662706	1951	1951	1951	1951	0
600	20250407	103900	20662706	1951	1951	1951	1951	0
601	20250407	103800	20662706	1951	1951	1951	1951	4
602	20250407	103700	20654902	1951	1951	1951	1951	0
603	20250407	103600	20654902	1951	1951	1951	1951	0
604	20250407	103500	20654902	1951	1951	1951	1951	1
605	20250407	103400	20652951	1951	1951	1951	1951	0
606	20250407	103300	20652951	1951	1951	1951	1951	0
607	20250407	103200	20652951	1951	1951	1951	1951	0
608	20250407	103100	20652951	1951	1951	1951	1951	19
609	20250407	103000	20615882	1921	1921	1921	1921	0
610	20250407	102900	20615882	1921	1921	1921	1921	1
611	20250407	102800	20613961	1975	1975	1975	1975	0
612	20250407	102700	20613961	1975	1975	1975	1975	0
613	20250407	102600	20613961	1975	1975	1975	1975	0
614	20250407	102500	20613961	1975	1975	1975	1975	0
615	20250407	102400	20613961	1975	1975	1975	1975	0
616	20250407	102300	20613961	1975	1975	1975	1975	0
617	20250407	102200	20613961	1975	1974	1975	1974	41
618	20250407	102100	20533026	1974	1973	1974	1973	6
619	20250407	102000	20521187	1971	1971	1971	1971	0
620	20250407	101900	20521187	1971	1971	1971	1971	0
621	20250407	101800	20521187	1971	1971	1971	1971	1
622	20250407	101700	20519216	1935	1935	1935	1935	77
623	20250407	101600	20370221	1935	1935	1935	1935	1
624	20250407	101500	20368286	1915	1915	1915	1915	0
625	20250407	101400	20368286	1915	1915	1915	1915	1
626	20250407	101300	20366371	1915	1930	1930	1915	1756
627	20250407	101200	17000249	1944	1944	1944	1944	17
628	20250407	101100	16967201	1943	1943	1943	1943	0
629	20250407	101000	16967201	1943	1943	1943	1943	0
630	20250407	100900	16967201	1943	1943	1943	1943	30
631	20250407	100800	16908911	1944	1944	1944	1944	0
632	20250407	100700	16908911	1944	1943	1944	1943	5
633	20250407	100600	16899194	1943	1935	1943	1919	1026
634	20250407	100500	14924983	1935	1945	1945	1935	117
635	20250407	100400	14697983	1975	1975	1975	1975	0
636	20250407	100300	14697983	1975	1975	1975	1975	0
637	20250407	100200	14697983	1975	1975	1975	1975	0
638	20250407	100100	14697983	1975	1975	1975	1975	1
639	20250407	100000	14696008	1988	1988	1988	1988	0
640	20250407	095900	14696008	1988	1988	1988	1988	0
641	20250407	095800	14696008	1988	1988	1988	1988	0
642	20250407	095700	14696008	1988	1988	1988	1988	0
643	20250407	095600	14696008	1988	1988	1988	1988	0
644	20250407	095500	14696008	1988	1988	1988	1988	0
645	20250407	095400	14696008	1988	1988	1988	1988	0
646	20250407	095300	14696008	1988	1988	1988	1988	0
647	20250407	095200	14696008	1988	1988	1988	1988	0
648	20250407	095100	14696008	1988	1988	1988	1988	0
649	20250407	095000	14696008	1988	1988	1988	1988	5
650	20250407	094900	14686068	1988	1988	1988	1988	1
651	20250407	094800	14684080	1956	1956	1956	1956	0
652	20250407	094700	14684080	1956	1945	1956	1945	122
653	20250407	094600	14445692	1955	1955	1955	1955	0
654	20250407	094500	14445692	1955	1955	1955	1955	0
655	20250407	094400	14445692	1955	1955	1955	1955	1
656	20250407	094300	14443737	1960	1960	1960	1960	0
657	20250407	094200	14443737	1960	1932	1960	1932	1102
658	20250407	094100	12311075	1935	1935	1935	1935	100
659	20250407	094000	12117575	1935	1935	1935	1935	26
660	20250407	093900	12067265	1926	1926	1926	1926	0
661	20250407	093800	12067265	1926	1926	1926	1926	74
662	20250407	093700	11924741	1926	1926	1926	1926	96
663	20250407	093600	11739845	1926	1926	1926	1926	51
664	20250407	093500	11641619	1945	1945	1945	1945	0
665	20250407	093400	11641619	1945	1945	1945	1945	0
666	20250407	093300	11641619	1945	1945	1945	1945	0
667	20250407	093200	11641619	1945	1945	1945	1945	0
668	20250407	093100	11641619	1945	1945	1945	1945	0
669	20250407	093000	11641619	1945	1945	1945	1945	17
670	20250407	092900	11608554	1998	1998	1998	1998	1
671	20250407	092800	11606556	1920	1950	1950	1920	2950
672	20250407	092700	5922675	1950	1952	1952	1950	981
673	20250407	092600	4008831	2000	2000	2000	2000	0
674	20250407	092500	4008831	2000	2000	2000	2000	0
675	20250407	092400	4008831	2000	2000	2000	2000	0
676	20250407	092300	4008831	2000	2000	2000	2000	43
677	20250407	092200	3922831	2000	2000	2000	2000	0
678	20250407	092100	3922831	2000	2000	2000	2000	0
679	20250407	092000	3922831	2000	1999	2000	1951	235
680	20250407	091900	3454267	1999	1999	1999	1999	5
681	20250407	091800	3444272	2000	2000	2000	2000	0
682	20250407	091700	3444272	2000	2000	2000	2000	0
683	20250407	091600	3444272	2000	2000	2000	2000	0
684	20250407	091500	3444272	2000	2000	2000	2000	0
685	20250407	091400	3444272	2000	2000	2000	2000	0
686	20250407	091300	3444272	2000	2000	2000	2000	1
687	20250407	091200	3442272	1961	1961	1961	1961	1
688	20250407	091100	3440311	2005	2005	2005	2005	0
689	20250407	091000	3440311	2005	2005	2005	2005	0
690	20250407	090900	3440311	2005	2005	2005	2005	0
691	20250407	090800	3440311	2005	2005	2005	2005	0
692	20250407	090700	3440311	2005	2005	2005	2005	0
693	20250407	090600	3440311	2005	2005	2005	2005	0
694	20250407	090500	3440311	2005	2005	2005	2005	0
695	20250407	090400	3440311	2005	2005	2005	2005	0
696	20250407	090300	3440311	2005	2005	2005	2005	0
697	20250407	090200	3440311	2005	2005	2005	2005	33
698	20250407	090100	3374146	1950	1950	1950	1950	0
699	20250407	090000	3374146	1950	1997	1997	1950	1720