KissMeData/023440/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185100	339462744	1899	1899	1899	1899	2005
3	20250403	185000	339462744	1899	1899	1899	1899	0
4	20250403	184900	339462744	1899	1899	1899	1899	0
5	20250403	184800	339462744	1899	1899	1899	1899	0
6	20250403	184700	339462744	1899	1899	1899	1899	0
7	20250403	184600	339462744	1899	1899	1899	1899	0
8	20250403	184500	339462744	1899	1899	1899	1899	0
9	20250403	184400	339462744	1899	1899	1899	1899	0
10	20250403	184300	339462744	1899	1899	1899	1899	0
11	20250403	184200	339462744	1899	1899	1899	1899	0
12	20250403	184100	339462744	1899	1899	1899	1899	0
13	20250403	184000	339462744	1899	1899	1899	1899	0
14	20250403	183900	339462744	1899	1899	1899	1899	0
15	20250403	183800	339462744	1899	1899	1899	1899	0
16	20250403	183700	339462744	1899	1899	1899	1899	0
17	20250403	183600	339462744	1899	1899	1899	1899	0
18	20250403	183500	339462744	1899	1899	1899	1899	0
19	20250403	183400	339462744	1899	1899	1899	1899	0
20	20250403	183300	339462744	1899	1899	1899	1899	0
21	20250403	183200	339462744	1899	1899	1899	1899	0
22	20250403	183100	339462744	1899	1899	1899	1899	0
23	20250403	183000	339462744	1899	1899	1899	1899	0
24	20250403	182900	339462744	1899	1899	1899	1899	0
25	20250403	182800	339462744	1899	1899	1899	1899	0
26	20250403	182700	339462744	1899	1899	1899	1899	0
27	20250403	182600	339462744	1899	1899	1899	1899	0
28	20250403	182500	339462744	1899	1899	1899	1899	0
29	20250403	182400	339462744	1899	1899	1899	1899	0
30	20250403	182300	339462744	1899	1899	1899	1899	0
31	20250403	182200	339462744	1899	1899	1899	1899	0
32	20250403	182100	339462744	1899	1899	1899	1899	2005
33	20250403	182000	339462744	1899	1899	1899	1899	0
34	20250403	181900	339462744	1899	1899	1899	1899	0
35	20250403	181800	339462744	1899	1899	1899	1899	0
36	20250403	181700	339462744	1899	1899	1899	1899	0
37	20250403	181600	339462744	1899	1899	1899	1899	0
38	20250403	181500	339462744	1899	1899	1899	1899	0
39	20250403	181400	339462744	1899	1899	1899	1899	0
40	20250403	181300	339462744	1899	1899	1899	1899	0
41	20250403	181200	339462744	1899	1899	1899	1899	0
42	20250403	181100	339462744	1899	1899	1899	1899	0
43	20250403	181000	339462744	1899	1899	1899	1899	0
44	20250403	180900	339462744	1899	1899	1899	1899	0
45	20250403	180800	339462744	1899	1899	1899	1899	0
46	20250403	180700	339462744	1899	1899	1899	1899	0
47	20250403	180600	339462744	1899	1899	1899	1899	0
48	20250403	180500	339462744	1899	1899	1899	1899	0
49	20250403	180400	339462744	1899	1899	1899	1899	0
50	20250403	180300	339462744	1899	1899	1899	1899	0
51	20250403	180200	339462744	1899	1899	1899	1899	0
52	20250403	180100	339462744	1899	1899	1899	1899	0
53	20250403	180000	339462744	1899	1899	1899	1899	0
54	20250403	175900	339462744	1899	1899	1899	1899	0
55	20250403	175800	339462744	1899	1899	1899	1899	0
56	20250403	175700	339462744	1899	1899	1899	1899	0
57	20250403	175600	339462744	1899	1899	1899	1899	0
58	20250403	175500	339462744	1899	1899	1899	1899	0
59	20250403	175400	339462744	1899	1899	1899	1899	0
60	20250403	175300	339462744	1899	1899	1899	1899	0
61	20250403	175200	339462744	1899	1899	1899	1899	0
62	20250403	175100	339462744	1899	1899	1899	1899	2005
63	20250403	175000	339462744	1899	1899	1899	1899	0
64	20250403	174900	339462744	1899	1899	1899	1899	0
65	20250403	174800	339462744	1899	1899	1899	1899	0
66	20250403	174700	339462744	1899	1899	1899	1899	0
67	20250403	174600	339462744	1899	1899	1899	1899	0
68	20250403	174500	339462744	1899	1899	1899	1899	0
69	20250403	174400	339462744	1899	1899	1899	1899	0
70	20250403	174300	339462744	1899	1899	1899	1899	0
71	20250403	174200	339462744	1899	1899	1899	1899	0
72	20250403	174100	339462744	1899	1899	1899	1899	0
73	20250403	174000	339462744	1899	1899	1899	1899	0
74	20250403	173900	339462744	1899	1899	1899	1899	0
75	20250403	173800	339462744	1899	1899	1899	1899	0
76	20250403	173700	339462744	1899	1899	1899	1899	0
77	20250403	173600	339462744	1899	1899	1899	1899	0
78	20250403	173500	339462744	1899	1899	1899	1899	0
79	20250403	173400	339462744	1899	1899	1899	1899	0
80	20250403	173300	339462744	1899	1899	1899	1899	0
81	20250403	173200	339462744	1899	1899	1899	1899	0
82	20250403	173100	339462744	1899	1899	1899	1899	0
83	20250403	173000	339462744	1899	1899	1899	1899	0
84	20250403	172900	339462744	1899	1899	1899	1899	0
85	20250403	172800	339462744	1899	1899	1899	1899	0
86	20250403	172700	339462744	1899	1899	1899	1899	0
87	20250403	172600	339462744	1899	1899	1899	1899	0
88	20250403	172500	339462744	1899	1899	1899	1899	0
89	20250403	172400	339462744	1899	1899	1899	1899	0
90	20250403	172300	339462744	1899	1899	1899	1899	0
91	20250403	172200	339462744	1899	1899	1899	1899	0
92	20250403	172100	339462744	1899	1899	1899	1899	2005
93	20250403	172000	339462744	1899	1899	1899	1899	0
94	20250403	171900	339462744	1899	1899	1899	1899	0
95	20250403	171800	339462744	1899	1899	1899	1899	0
96	20250403	171700	339462744	1899	1899	1899	1899	0
97	20250403	171600	339462744	1899	1899	1899	1899	0
98	20250403	171500	339462744	1899	1899	1899	1899	0
99	20250403	171400	339462744	1899	1899	1899	1899	0
100	20250403	171300	339462744	1899	1899	1899	1899	0
101	20250403	171200	339462744	1899	1899	1899	1899	0
102	20250403	171100	339462744	1899	1899	1899	1899	0
103	20250403	171000	339462744	1899	1899	1899	1899	0
104	20250403	170900	339462744	1899	1899	1899	1899	0
105	20250403	170800	339462744	1899	1899	1899	1899	0
106	20250403	170700	339462744	1899	1899	1899	1899	0
107	20250403	170600	339462744	1899	1899	1899	1899	0
108	20250403	170500	339462744	1899	1899	1899	1899	0
109	20250403	170400	339462744	1899	1899	1899	1899	0
110	20250403	170300	339462744	1899	1899	1899	1899	0
111	20250403	170200	339462744	1899	1899	1899	1899	0
112	20250403	170100	339462744	1899	1899	1899	1899	0
113	20250403	170000	339462744	1899	1899	1899	1899	0
114	20250403	165900	339462744	1899	1899	1899	1899	0
115	20250403	165800	339462744	1899	1899	1899	1899	0
116	20250403	165700	339462744	1899	1899	1899	1899	0
117	20250403	165600	339462744	1899	1899	1899	1899	0
118	20250403	165500	339462744	1899	1899	1899	1899	0
119	20250403	165400	339462744	1899	1899	1899	1899	0
120	20250403	165300	339462744	1899	1899	1899	1899	0
121	20250403	165200	339462744	1899	1899	1899	1899	0
122	20250403	165100	339462744	1899	1899	1899	1899	2005
123	20250403	165000	339462744	1899	1899	1899	1899	0
124	20250403	164900	339462744	1899	1899	1899	1899	0
125	20250403	164800	339462744	1899	1899	1899	1899	0
126	20250403	164700	339462744	1899	1899	1899	1899	0
127	20250403	164600	339462744	1899	1899	1899	1899	0
128	20250403	164500	339462744	1899	1899	1899	1899	0
129	20250403	164400	339462744	1899	1899	1899	1899	0
130	20250403	164300	339462744	1899	1899	1899	1899	0
131	20250403	164200	339462744	1899	1899	1899	1899	0
132	20250403	164100	339462744	1899	1899	1899	1899	0
133	20250403	164000	339462744	1899	1899	1899	1899	0
134	20250403	163900	339462744	1899	1899	1899	1899	0
135	20250403	163800	339462744	1899	1899	1899	1899	0
136	20250403	163700	339462744	1899	1899	1899	1899	0
137	20250403	163600	339462744	1899	1899	1899	1899	0
138	20250403	163500	339462744	1899	1899	1899	1899	0
139	20250403	163400	339462744	1899	1899	1899	1899	0
140	20250403	163300	339462744	1899	1899	1899	1899	0
141	20250403	163200	339462744	1899	1899	1899	1899	0
142	20250403	163100	339462744	1899	1899	1899	1899	0
143	20250403	163000	339462744	1899	1899	1899	1899	0
144	20250403	162900	339462744	1899	1899	1899	1899	0
145	20250403	162800	339462744	1899	1899	1899	1899	0
146	20250403	162700	339462744	1899	1899	1899	1899	0
147	20250403	162600	339462744	1899	1899	1899	1899	0
148	20250403	162500	339462744	1899	1899	1899	1899	0
149	20250403	162400	339462744	1899	1899	1899	1899	0
150	20250403	162300	339462744	1899	1899	1899	1899	0
151	20250403	162200	339462744	1899	1899	1899	1899	0
152	20250403	162100	339462744	1899	1899	1899	1899	2005
153	20250403	162000	339462744	1899	1899	1899	1899	0
154	20250403	161900	339462744	1899	1899	1899	1899	0
155	20250403	161800	339462744	1899	1899	1899	1899	0
156	20250403	161700	339462744	1899	1899	1899	1899	0
157	20250403	161600	339462744	1899	1899	1899	1899	0
158	20250403	161500	339462744	1899	1899	1899	1899	0
159	20250403	161400	339462744	1899	1899	1899	1899	0
160	20250403	161300	339462744	1899	1899	1899	1899	0
161	20250403	161200	339462744	1899	1899	1899	1899	0
162	20250403	161100	339462744	1899	1899	1899	1899	0
163	20250403	161000	339462744	1899	1899	1899	1899	0
164	20250403	160900	339462744	1899	1899	1899	1899	0
165	20250403	160800	339462744	1899	1899	1899	1899	0
166	20250403	160700	339462744	1899	1899	1899	1899	0
167	20250403	160600	339462744	1899	1899	1899	1899	0
168	20250403	160500	339462744	1899	1899	1899	1899	0
169	20250403	160400	339462744	1899	1899	1899	1899	0
170	20250403	160300	339462744	1899	1899	1899	1899	0
171	20250403	160200	339462744	1899	1899	1899	1899	0
172	20250403	160100	339462744	1899	1899	1899	1899	0
173	20250403	160000	339462744	1899	1899	1899	1899	0
174	20250403	155900	339462744	1899	1899	1899	1899	0
175	20250403	155800	339462744	1899	1899	1899	1899	0
176	20250403	155700	339462744	1899	1899	1899	1899	0
177	20250403	155600	339462744	1899	1899	1899	1899	0
178	20250403	155500	339462744	1899	1899	1899	1899	0
179	20250403	155400	339462744	1899	1899	1899	1899	0
180	20250403	155300	339462744	1899	1899	1899	1899	0
181	20250403	155200	339462744	1899	1899	1899	1899	0
182	20250403	155100	339462744	1899	1899	1899	1899	2005
183	20250403	155000	339462744	1899	1899	1899	1899	0
184	20250403	154900	339462744	1899	1899	1899	1899	0
185	20250403	154800	339462744	1899	1899	1899	1899	0
186	20250403	154700	339462744	1899	1899	1899	1899	0
187	20250403	154600	339462744	1899	1899	1899	1899	0
188	20250403	154500	339462744	1899	1899	1899	1899	0
189	20250403	154400	339462744	1899	1899	1899	1899	0
190	20250403	154300	339462744	1899	1899	1899	1899	0
191	20250403	154200	339462744	1899	1899	1899	1899	0
192	20250403	154100	339462744	1899	1899	1899	1899	0
193	20250403	154000	339462744	1899	1899	1899	1899	0
194	20250403	153900	339462744	1899	1899	1899	1899	0
195	20250403	153800	339462744	1899	1899	1899	1899	0
196	20250403	153700	339462744	1899	1899	1899	1899	0
197	20250403	153600	339462744	1899	1899	1899	1899	0
198	20250403	153500	339462744	1899	1899	1899	1899	0
199	20250403	153400	339462744	1899	1899	1899	1899	0
200	20250403	153300	339462744	1899	1899	1899	1899	0
201	20250403	153200	339462744	1899	1899	1899	1899	0
202	20250403	153100	339462744	1899	1899	1899	1899	0
203	20250403	153000	339462744	1899	1899	1899	1899	2005
204	20250403	152900	335655249	1900	1900	1900	1900	0
205	20250403	152800	335655249	1900	1900	1900	1900	0
206	20250403	152700	335655249	1900	1900	1900	1900	0
207	20250403	152600	335655249	1900	1900	1900	1900	0
208	20250403	152500	335655249	1900	1900	1900	1900	0
209	20250403	152400	335655249	1900	1900	1900	1900	0
210	20250403	152300	335655249	1900	1900	1900	1900	0
211	20250403	152200	335655249	1900	1900	1900	1900	0
212	20250403	152100	335655249	1900	1900	1900	1900	0
213	20250403	152000	335655249	1900	1900	1900	1900	0
214	20250403	151900	335655249	1900	1900	1900	1900	100
215	20250403	151800	335465249	1902	1900	1902	1900	736
216	20250403	151700	334066686	1900	1899	1900	1899	235
217	20250403	151600	333620353	1899	1898	1899	1893	994
218	20250403	151500	331736522	1900	1900	1900	1900	2
219	20250403	151400	331732722	1900	1900	1900	1900	3
220	20250403	151300	331727022	1900	1900	1900	1900	4
221	20250403	151200	331719422	1901	1901	1901	1901	0
222	20250403	151100	331719422	1901	1901	1902	1901	266
223	20250403	151000	331213754	1901	1901	1901	1901	2
224	20250403	150900	331209952	1901	1901	1901	1901	3
225	20250403	150800	331204249	1901	1901	1901	1901	2
226	20250403	150700	331200447	1901	1901	1902	1901	146
227	20250403	150600	330922899	1902	1902	1902	1902	392
228	20250403	150500	330177315	1902	1902	1902	1902	4
229	20250403	150400	330169707	1902	1902	1902	1902	4
230	20250403	150300	330162099	1902	1902	1902	1901	1701
231	20250403	150200	326927531	1902	1902	1902	1902	365
232	20250403	150100	326233301	1902	1901	1902	1901	532
233	20250403	150000	325221967	1902	1902	1902	1902	0
234	20250403	145900	325221967	1902	1901	1902	1901	1576
235	20250403	145800	322225980	1902	1902	1902	1902	0
236	20250403	145700	322225980	1902	1902	1902	1902	0
237	20250403	145600	322225980	1902	1901	1902	1901	1002
238	20250403	145500	320320846	1901	1901	1901	1901	0
239	20250403	145400	320320846	1901	1897	1901	1893	111
240	20250403	145300	320110510	1903	1900	1903	1897	102
241	20250403	145200	319916725	1901	1901	1901	1901	220
242	20250403	145100	319498505	1911	1911	1911	1911	0
243	20250403	145000	319498505	1911	1911	1911	1911	0
244	20250403	144900	319498505	1911	1911	1911	1911	0
245	20250403	144800	319498505	1911	1911	1911	1911	0
246	20250403	144700	319498505	1911	1911	1911	1911	0
247	20250403	144600	319498505	1911	1911	1911	1911	200
248	20250403	144500	319116305	1911	1911	1911	1911	0
249	20250403	144400	319116305	1911	1911	1911	1911	100
250	20250403	144300	318925205	1911	1911	1911	1911	140
251	20250403	144200	318657665	1911	1911	1911	1911	0
252	20250403	144100	318657665	1911	1911	1911	1911	102
253	20250403	144000	318462743	1911	1911	1911	1911	0
254	20250403	143900	318462743	1911	1911	1911	1911	2
255	20250403	143800	318458921	1910	1909	1910	1909	3000
256	20250403	143700	312729354	1909	1909	1909	1909	0
257	20250403	143600	312729354	1909	1909	1909	1909	0
258	20250403	143500	312729354	1909	1909	1909	1909	2
259	20250403	143400	312725536	1909	1909	1909	1909	2
260	20250403	143300	312721718	1910	1909	1910	1909	800
261	20250403	143200	311194076	1910	1910	1911	1910	4003
262	20250403	143100	303545533	1911	1911	1911	1911	3002
263	20250403	143000	297808711	1911	1911	1911	1911	0
264	20250403	142900	297808711	1911	1891	1912	1890	2457
265	20250403	142800	293138185	1890	1892	1892	1890	5768
266	20250403	142700	282233194	1898	1899	1899	1898	3
267	20250403	142600	282227499	1891	1891	1891	1891	264
268	20250403	142500	281728275	1900	1900	1900	1900	2
269	20250403	142400	281724475	1900	1904	1904	1891	659
270	20250403	142300	280476830	1901	1908	1908	1901	542
271	20250403	142200	279446420	1909	1908	1909	1908	5
272	20250403	142100	279436876	1910	1910	1910	1910	3
273	20250403	142000	279431146	1910	1910	1910	1910	107
274	20250403	141900	279226776	1910	1910	1910	1910	2
275	20250403	141800	279222956	1910	1904	1910	1904	428
276	20250403	141700	278408038	1904	1901	1904	1901	1078
277	20250403	141600	276356865	1901	1900	1901	1900	31
278	20250403	141500	276297960	1900	1899	1900	1899	2862
279	20250403	141400	270860430	1900	1899	1900	1899	71
280	20250403	141300	270725599	1899	1898	1899	1898	216
281	20250403	141200	270315629	1898	1897	1898	1897	117
282	20250403	141100	270093678	1897	1895	1897	1895	325
283	20250403	141000	269477470	1895	1895	1895	1895	3
284	20250403	140900	269471785	1895	1895	1895	1895	3
285	20250403	140800	269466100	1894	1895	1895	1894	300
286	20250403	140700	268897899	1896	1896	1896	1896	23
287	20250403	140600	268854291	1896	1895	1896	1895	504
288	20250403	140500	267899102	1895	1895	1895	1895	0
289	20250403	140400	267899102	1895	1895	1895	1895	5
290	20250403	140300	267889627	1895	1898	1898	1895	2602
291	20250403	140200	262958231	1898	1898	1898	1898	0
292	20250403	140100	262958231	1898	1897	1898	1897	300
293	20250403	140000	262388901	1897	1897	1897	1897	3
294	20250403	135900	262383210	1897	1897	1897	1897	2
295	20250403	135800	262379416	1896	1896	1896	1896	500
296	20250403	135700	261431416	1898	1898	1898	1898	2
297	20250403	135600	261427620	1898	1897	1898	1897	256
298	20250403	135500	260941986	1898	1898	1898	1898	0
299	20250403	135400	260941986	1898	1898	1898	1898	0
300	20250403	135300	260941986	1898	1898	1898	1897	1513
301	20250403	135200	258071060	1898	1898	1898	1898	0
302	20250403	135100	258071060	1898	1898	1898	1898	657
303	20250403	135000	256824074	1898	1897	1898	1897	354
304	20250403	134900	256152230	1897	1897	1897	1897	2
305	20250403	134800	256148436	1897	1897	1897	1897	0
306	20250403	134700	256148436	1897	1897	1897	1897	0
307	20250403	134600	256148436	1897	1897	1897	1897	0
308	20250403	134500	256148436	1897	1897	1897	1897	6
309	20250403	134400	256137054	1897	1897	1897	1897	2
310	20250403	134300	256133260	1897	1897	1897	1897	0
311	20250403	134200	256133260	1897	1897	1897	1897	5
312	20250403	134100	256123775	1897	1897	1897	1897	20
313	20250403	134000	256085835	1897	1897	1897	1897	0
314	20250403	133900	256085835	1897	1897	1897	1897	63
315	20250403	133800	255966324	1897	1897	1897	1897	0
316	20250403	133700	255966324	1897	1897	1897	1897	2
317	20250403	133600	255962530	1897	1897	1897	1897	0
318	20250403	133500	255962530	1897	1897	1897	1897	20
319	20250403	133400	255924590	1897	1897	1897	1897	3
320	20250403	133300	255918899	1898	1898	1898	1898	0
321	20250403	133200	255918899	1898	1898	1898	1898	0
322	20250403	133100	255918899	1898	1898	1898	1898	0
323	20250403	133000	255918899	1898	1898	1898	1898	4
324	20250403	132900	255911307	1898	1898	1898	1898	12
325	20250403	132800	255888531	1897	1898	1898	1897	270
326	20250403	132700	255376339	1898	1898	1898	1898	0
327	20250403	132600	255376339	1898	1898	1898	1898	0
328	20250403	132500	255376339	1898	1898	1898	1898	0
329	20250403	132400	255376339	1898	1898	1898	1898	0
330	20250403	132300	255376339	1898	1897	1898	1897	435
331	20250403	132200	254551142	1897	1897	1897	1897	2
332	20250403	132100	254547348	1897	1897	1897	1897	0
333	20250403	132000	254547348	1897	1897	1897	1897	0
334	20250403	131900	254547348	1897	1897	1897	1897	0
335	20250403	131800	254547348	1897	1891	1897	1891	580
336	20250403	131700	253449297	1894	1894	1894	1894	0
337	20250403	131600	253449297	1894	1894	1894	1894	400
338	20250403	131500	252691697	1894	1894	1894	1894	0
339	20250403	131400	252691697	1894	1892	1894	1892	37
340	20250403	131300	252621681	1891	1891	1891	1891	1
341	20250403	131200	252619790	1898	1898	1898	1898	0
342	20250403	131100	252619790	1898	1897	1898	1897	446
343	20250403	131000	251773726	1897	1897	1897	1897	1
344	20250403	130900	251771829	1897	1897	1897	1897	3
345	20250403	130800	251766138	1897	1897	1897	1897	0
346	20250403	130700	251766138	1897	1897	1897	1897	2
347	20250403	130600	251762344	1897	1897	1897	1897	0
348	20250403	130500	251762344	1897	1897	1897	1897	0
349	20250403	130400	251762344	1897	1897	1897	1897	1
350	20250403	130300	251760447	1898	1898	1898	1890	533
351	20250403	130200	250752631	1895	1897	1897	1895	1369
352	20250403	130100	248157983	1902	1902	1902	1902	1
353	20250403	130000	248156081	1902	1902	1902	1902	0
354	20250403	125900	248156081	1902	1902	1902	1902	0
355	20250403	125800	248156081	1902	1902	1902	1902	3
356	20250403	125700	248150375	1902	1902	1902	1902	0
357	20250403	125600	248150375	1902	1902	1902	1902	0
358	20250403	125500	248150375	1902	1902	1902	1902	3
359	20250403	125400	248144669	1902	1902	1902	1902	2
360	20250403	125300	248140865	1902	1902	1902	1902	1
361	20250403	125200	248138963	1902	1899	1902	1897	440
362	20250403	125100	247302928	1903	1903	1903	1903	0
363	20250403	125000	247302928	1903	1903	1903	1903	102
364	20250403	124900	247108822	1903	1903	1903	1903	99
365	20250403	124800	246920425	1903	1903	1903	1903	2
366	20250403	124700	246916619	1903	1903	1903	1903	2
367	20250403	124600	246912813	1903	1903	1903	1903	0
368	20250403	124500	246912813	1903	1903	1903	1903	2
369	20250403	124400	246909007	1903	1903	1903	1903	5
370	20250403	124300	246899492	1903	1903	1903	1903	0
371	20250403	124200	246899492	1903	1903	1903	1903	0
372	20250403	124100	246899492	1903	1903	1903	1903	0
373	20250403	124000	246899492	1903	1903	1903	1903	0
374	20250403	123900	246899492	1903	1903	1903	1903	5
375	20250403	123800	246889977	1900	1900	1900	1900	110
376	20250403	123700	246680977	1906	1906	1906	1906	0
377	20250403	123600	246680977	1906	1906	1906	1906	3
378	20250403	123500	246675259	1906	1906	1906	1906	0
379	20250403	123400	246675259	1906	1906	1906	1906	4
380	20250403	123300	246667635	1906	1906	1906	1906	2
381	20250403	123200	246663823	1901	1909	1909	1901	641
382	20250403	123100	245444630	1903	1903	1903	1903	38
383	20250403	123000	245372316	1911	1911	1911	1911	8
384	20250403	122900	245357028	1911	1911	1911	1911	0
385	20250403	122800	245357028	1911	1911	1911	1911	0
386	20250403	122700	245357028	1911	1911	1911	1911	0
387	20250403	122600	245357028	1911	1911	1911	1911	0
388	20250403	122500	245357028	1911	1911	1911	1911	0
389	20250403	122400	245357028	1911	1909	1911	1909	2005
390	20250403	122300	241527621	1909	1909	1909	1909	2
391	20250403	122200	241523803	1910	1910	1910	1910	0
392	20250403	122100	241523803	1910	1910	1910	1910	0
393	20250403	122000	241523803	1910	1910	1910	1910	0
394	20250403	121900	241523803	1910	1910	1910	1910	0
395	20250403	121800	241523803	1910	1910	1910	1903	158
396	20250403	121700	241223060	1910	1904	1910	1904	36
397	20250403	121600	241154498	1912	1912	1912	1912	2
398	20250403	121500	241150674	1912	1912	1912	1912	2
399	20250403	121400	241146850	1904	1913	1913	1904	219
400	20250403	121300	240729694	1914	1914	1914	1914	0
401	20250403	121200	240729694	1914	1914	1914	1914	0
402	20250403	121100	240729694	1914	1914	1914	1914	0
403	20250403	121000	240729694	1914	1914	1914	1914	0
404	20250403	120900	240729694	1914	1914	1914	1914	0
405	20250403	120800	240729694	1914	1914	1914	1914	0
406	20250403	120700	240729694	1914	1914	1914	1914	0
407	20250403	120600	240729694	1914	1913	1914	1913	102
408	20250403	120500	240534566	1914	1911	1914	1911	604
409	20250403	120400	239379306	1911	1911	1911	1911	900
410	20250403	120300	237659406	1911	1911	1911	1911	2
411	20250403	120200	237655584	1911	1911	1911	1911	0
412	20250403	120100	237655584	1911	1911	1911	1911	0
413	20250403	120000	237655584	1911	1911	1911	1911	520
414	20250403	115900	236661864	1911	1911	1911	1911	6
415	20250403	115800	236650398	1911	1911	1911	1911	547
416	20250403	115700	235605081	1911	1911	1911	1911	2
417	20250403	115600	235601259	1911	1911	1911	1911	2
418	20250403	115500	235597437	1911	1911	1911	1911	2
419	20250403	115400	235593615	1911	1911	1911	1911	519
420	20250403	115300	234601806	1911	1910	1911	1910	531
421	20250403	115200	233587260	1910	1910	1911	1910	136
422	20250403	115100	233327498	1911	1911	1911	1910	519
423	20250403	115000	232335839	1911	1898	1911	1898	890
424	20250403	114900	230640475	1898	1898	1898	1898	106
425	20250403	114800	230439287	1890	1891	1899	1890	1903
426	20250403	114700	226842524	1899	1899	1899	1899	0
427	20250403	114600	226842524	1899	1899	1899	1899	1
428	20250403	114500	226840625	1898	1892	1900	1890	1030
429	20250403	114400	224893573	1904	1904	1904	1904	3
430	20250403	114300	224887861	1904	1904	1904	1904	0
431	20250403	114200	224887861	1904	1904	1904	1904	5
432	20250403	114100	224878341	1904	1903	1904	1903	52
433	20250403	114000	224779383	1904	1904	1904	1904	0
434	20250403	113900	224779383	1904	1903	1904	1903	425
435	20250403	113800	223970607	1904	1904	1904	1904	3
436	20250403	113700	223964895	1904	1903	1904	1903	17
437	20250403	113600	223932542	1904	1895	1904	1895	571
438	20250403	113500	222849033	1888	1888	1888	1888	3
439	20250403	113400	222843369	1904	1904	1904	1904	3
440	20250403	113300	222837657	1904	1904	1904	1904	0
441	20250403	113200	222837657	1904	1904	1904	1904	0
442	20250403	113100	222837657	1904	1904	1904	1904	2
443	20250403	113000	222833849	1904	1890	1904	1888	412
444	20250403	112900	222055918	1907	1907	1907	1907	3
445	20250403	112800	222050197	1907	1907	1907	1907	3
446	20250403	112700	222044476	1908	1906	1908	1906	113
447	20250403	112600	221829047	1898	1901	1907	1898	330
448	20250403	112500	221201613	1902	1888	1902	1888	86
449	20250403	112400	221039217	1907	1907	1907	1907	4
450	20250403	112300	221031589	1907	1907	1907	1907	2
451	20250403	112200	221027775	1907	1894	1908	1894	302
452	20250403	112100	220454903	1894	1894	1894	1894	8
453	20250403	112000	220439751	1888	1900	1900	1888	503
454	20250403	111900	219490051	1900	1900	1900	1900	1
455	20250403	111800	219488151	1900	1900	1900	1900	0
456	20250403	111700	219488151	1900	1898	1900	1898	150
457	20250403	111600	219203429	1898	1897	1898	1897	40
458	20250403	111500	219127541	1896	1896	1896	1896	261
459	20250403	111400	218632685	1896	1893	1896	1888	4566
460	20250403	111300	210005104	1900	1900	1900	1900	3
461	20250403	111200	209999404	1908	1908	1908	1908	2
462	20250403	111100	209995588	1908	1908	1908	1908	0
463	20250403	111000	209995588	1908	1910	1910	1900	103
464	20250403	110900	209799862	1910	1910	1910	1910	2
465	20250403	110800	209796042	1910	1910	1910	1910	55
466	20250403	110700	209690992	1910	1910	1910	1910	2
467	20250403	110600	209687172	1910	1910	1910	1910	0
468	20250403	110500	209687172	1910	1910	1910	1910	12
469	20250403	110400	209664252	1911	1905	1911	1905	250
470	20250403	110300	209187762	1905	1905	1905	1905	3
471	20250403	110200	209182047	1905	1905	1905	1905	220
472	20250403	110100	208762947	1905	1904	1905	1904	418
473	20250403	110000	207967071	1904	1904	1904	1904	2
474	20250403	105900	207963263	1905	1905	1905	1905	106
475	20250403	105800	207761333	1907	1907	1907	1907	0
476	20250403	105700	207761333	1907	1907	1907	1907	274
477	20250403	105600	207238815	1907	1907	1907	1906	214
478	20250403	105500	206830721	1907	1907	1907	1907	2
479	20250403	105400	206826907	1907	1906	1907	1906	301
480	20250403	105300	206253199	1906	1906	1906	1906	2
481	20250403	105200	206249387	1906	1906	1906	1906	0
482	20250403	105100	206249387	1906	1900	1906	1900	24
483	20250403	105000	206203655	1907	1906	1907	1906	62
484	20250403	104900	206085479	1900	1908	1908	1900	103
485	20250403	104800	205888979	1908	1908	1908	1908	4
486	20250403	104700	205881347	1909	1908	1909	1908	1002
487	20250403	104600	203968946	1908	1908	1908	1908	3
488	20250403	104500	203963222	1908	1909	1909	1908	6
489	20250403	104400	203951772	1909	1911	1911	1900	111
490	20250403	104300	203740812	1911	1911	1911	1911	10
491	20250403	104200	203721702	1911	1905	1911	1905	757
492	20250403	104100	202275875	1900	1912	1912	1900	111
493	20250403	104000	202064939	1912	1904	1912	1900	2443
494	20250403	103900	197419531	1915	1915	1915	1915	2
495	20250403	103800	197415701	1916	1916	1916	1916	2
496	20250403	103700	197411869	1916	1916	1916	1916	3
497	20250403	103600	197406121	1916	1916	1916	1915	114
498	20250403	103500	197187802	1916	1902	1916	1902	94
499	20250403	103400	197007994	1916	1910	1916	1910	10
500	20250403	103300	196988870	1910	1909	1916	1909	1300
501	20250403	103200	194505647	1909	1903	1909	1901	3050
502	20250403	103100	188698231	1909	1909	1909	1909	2
503	20250403	103000	188694413	1909	1904	1909	1904	517
504	20250403	102900	187708875	1904	1901	1904	1901	1040
505	20250403	102800	185731562	1901	1901	1901	1901	10
506	20250403	102700	185712552	1902	1900	1902	1900	604
507	20250403	102600	184564400	1900	1899	1901	1899	3052
508	20250403	102500	178764002	1899	1899	1899	1899	173
509	20250403	102400	178435475	1899	1899	1899	1899	527
510	20250403	102300	177434702	1899	1899	1899	1899	107
511	20250403	102200	177231509	1899	1899	1900	1899	174
512	20250403	102100	176901071	1900	1897	1900	1897	112
513	20250403	102000	176688533	1900	1900	1900	1888	1507
514	20250403	101900	173843233	1900	1899	1901	1888	4660
515	20250403	101800	165007119	1899	1889	1899	1889	2530
516	20250403	101700	160219173	1889	1882	1889	1882	1193
517	20250403	101600	157973748	1890	1890	1890	1890	2
518	20250403	101500	157969968	1890	1890	1890	1890	5
519	20250403	101400	157960518	1890	1890	1890	1890	7
520	20250403	101300	157947288	1890	1890	1890	1890	4
521	20250403	101200	157939728	1890	1891	1891	1890	42
522	20250403	101100	157860308	1891	1891	1891	1891	2
523	20250403	101000	157856526	1891	1891	1891	1891	245
524	20250403	100900	157393231	1891	1886	1891	1886	604
525	20250403	100800	156254067	1883	1881	1883	1881	1330
526	20250403	100700	153751019	1882	1882	1882	1881	26
527	20250403	100600	153702107	1882	1882	1882	1882	4
528	20250403	100500	153694579	1882	1882	1882	1882	12
529	20250403	100400	153671995	1882	1876	1882	1876	226
530	20250403	100300	153247598	1876	1876	1876	1874	3866
531	20250403	100200	145998019	1878	1878	1878	1878	7
532	20250403	100100	145984873	1878	1883	1883	1877	155
533	20250403	100000	145693924	1883	1883	1883	1883	2
534	20250403	095900	145690158	1883	1886	1886	1882	115
535	20250403	095800	145473620	1886	1886	1886	1886	5
536	20250403	095700	145464190	1886	1886	1886	1886	2
537	20250403	095600	145460418	1886	1878	1886	1876	2042
538	20250403	095500	141627025	1877	1882	1882	1877	502
539	20250403	095400	140684761	1882	1882	1882	1882	4
540	20250403	095300	140677233	1882	1882	1882	1882	235
541	20250403	095200	140234963	1882	1882	1882	1882	2
542	20250403	095100	140231199	1882	1882	1882	1882	288
543	20250403	095000	139689183	1882	1882	1882	1882	5
544	20250403	094900	139679773	1882	1882	1882	1882	6
545	20250403	094800	139668481	1879	1876	1879	1875	1389
546	20250403	094700	137062500	1876	1880	1880	1875	2790
547	20250403	094600	131824700	1879	1880	1880	1879	26
548	20250403	094500	131775840	1879	1877	1882	1877	1637
549	20250403	094400	128702529	1882	1884	1884	1877	6527
550	20250403	094300	116446758	1886	1886	1886	1885	258
551	20250403	094200	115960171	1885	1885	1885	1885	241
552	20250403	094100	115505886	1885	1885	1886	1885	276
553	20250403	094000	114985623	1888	1891	1891	1887	154
554	20250403	093900	114694585	1891	1891	1891	1891	202
555	20250403	093800	114312603	1892	1892	1892	1892	5
556	20250403	093700	114303143	1892	1892	1892	1892	3
557	20250403	093600	114297467	1892	1892	1892	1892	4
558	20250403	093500	114289899	1888	1895	1896	1888	19333
559	20250403	093400	77700592	1902	1902	1902	1902	7
560	20250403	093300	77687278	1902	1902	1902	1902	510
561	20250403	093200	76717258	1902	1903	1903	1895	133
562	20250403	093100	76465066	1903	1903	1903	1903	3
563	20250403	093000	76459357	1903	1903	1903	1903	2
564	20250403	092900	76455551	1903	1903	1903	1903	21
565	20250403	092800	76415588	1903	1900	1903	1900	1152
566	20250403	092700	74226408	1903	1903	1903	1903	2
567	20250403	092600	74222602	1903	1903	1903	1894	1346
568	20250403	092500	71666169	1903	1903	1903	1903	7
569	20250403	092400	71652848	1903	1903	1903	1903	2
570	20250403	092300	71649042	1903	1895	1903	1894	1848
571	20250403	092200	68147125	1896	1896	1903	1896	221
572	20250403	092100	67727968	1905	1905	1905	1905	8
573	20250403	092000	67712728	1906	1906	1906	1895	257
574	20250403	091900	67225416	1906	1906	1906	1906	15
575	20250403	091800	67196826	1906	1906	1906	1906	25
576	20250403	091700	67149176	1906	1906	1906	1905	37
577	20250403	091600	67078686	1906	1897	1906	1895	1969
578	20250403	091500	63343852	1898	1898	1898	1898	35
579	20250403	091400	63277422	1900	1906	1906	1900	50
580	20250403	091300	63182410	1906	1906	1906	1906	14
581	20250403	091200	63155726	1906	1894	1906	1894	2269
582	20250403	091100	58851869	1899	1906	1906	1894	3073
583	20250403	091000	53031433	1906	1906	1906	1906	0
584	20250403	090900	53031433	1906	1905	1906	1905	526
585	20250403	090800	52029401	1905	1905	1905	1905	1227
586	20250403	090700	49691966	1906	1892	1909	1892	12195
587	20250403	090600	26584691	1892	1892	1892	1877	876
588	20250403	090500	24940019	1892	1889	1893	1889	176
589	20250403	090400	24607020	1877	1880	1896	1877	10222
590	20250403	090300	5410436	1880	1897	1897	1880	1735
591	20250403	090200	2144834	1897	1899	1899	1897	46
592	20250403	090100	2057566	1899	1885	1899	1885	4
593	20250403	090000	2049984	1919	1902	1920	1900	1077