KissMeData/065770/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192600	2869274651	1885	1885	1885	1885	13584
3	20250407	192500	2869274651	1885	1885	1885	1885	0
4	20250407	192400	2869274651	1885	1885	1885	1885	0
5	20250407	192300	2869274651	1885	1885	1885	1885	0
6	20250407	192200	2869274651	1885	1885	1885	1885	0
7	20250407	192100	2869274651	1885	1885	1885	1885	0
8	20250407	192000	2869274651	1885	1885	1885	1885	0
9	20250407	191900	2869274651	1885	1885	1885	1885	0
10	20250407	191800	2869274651	1885	1885	1885	1885	0
11	20250407	191700	2869274651	1885	1885	1885	1885	0
12	20250407	191600	2869274651	1885	1885	1885	1885	0
13	20250407	191500	2869274651	1885	1885	1885	1885	0
14	20250407	191400	2869274651	1885	1885	1885	1885	0
15	20250407	191300	2869274651	1885	1885	1885	1885	0
16	20250407	191200	2869274651	1885	1885	1885	1885	0
17	20250407	191100	2869274651	1885	1885	1885	1885	0
18	20250407	191000	2869274651	1885	1885	1885	1885	0
19	20250407	190900	2869274651	1885	1885	1885	1885	0
20	20250407	190800	2869274651	1885	1885	1885	1885	0
21	20250407	190700	2869274651	1885	1885	1885	1885	0
22	20250407	190600	2869274651	1885	1885	1885	1885	0
23	20250407	190500	2869274651	1885	1885	1885	1885	0
24	20250407	190400	2869274651	1885	1885	1885	1885	0
25	20250407	190300	2869274651	1885	1885	1885	1885	0
26	20250407	190200	2869274651	1885	1885	1885	1885	0
27	20250407	190100	2869274651	1885	1885	1885	1885	0
28	20250407	190000	2869274651	1885	1885	1885	1885	0
29	20250407	185900	2869274651	1885	1885	1885	1885	0
30	20250407	185800	2869274651	1885	1885	1885	1885	0
31	20250407	185700	2869274651	1885	1885	1885	1885	0
32	20250407	185600	2869274651	1885	1885	1885	1885	13584
33	20250407	185500	2869274651	1885	1885	1885	1885	0
34	20250407	185400	2869274651	1885	1885	1885	1885	0
35	20250407	185300	2869274651	1885	1885	1885	1885	0
36	20250407	185200	2869274651	1885	1885	1885	1885	0
37	20250407	185100	2869274651	1885	1885	1885	1885	0
38	20250407	185000	2869274651	1885	1885	1885	1885	0
39	20250407	184900	2869274651	1885	1885	1885	1885	0
40	20250407	184800	2869274651	1885	1885	1885	1885	0
41	20250407	184700	2869274651	1885	1885	1885	1885	0
42	20250407	184600	2869274651	1885	1885	1885	1885	0
43	20250407	184500	2869274651	1885	1885	1885	1885	0
44	20250407	184400	2869274651	1885	1885	1885	1885	0
45	20250407	184300	2869274651	1885	1885	1885	1885	0
46	20250407	184200	2869274651	1885	1885	1885	1885	0
47	20250407	184100	2869274651	1885	1885	1885	1885	0
48	20250407	184000	2869274651	1885	1885	1885	1885	0
49	20250407	183900	2869274651	1885	1885	1885	1885	0
50	20250407	183800	2869274651	1885	1885	1885	1885	0
51	20250407	183700	2869274651	1885	1885	1885	1885	0
52	20250407	183600	2869274651	1885	1885	1885	1885	0
53	20250407	183500	2869274651	1885	1885	1885	1885	0
54	20250407	183400	2869274651	1885	1885	1885	1885	0
55	20250407	183300	2869274651	1885	1885	1885	1885	0
56	20250407	183200	2869274651	1885	1885	1885	1885	0
57	20250407	183100	2869274651	1885	1885	1885	1885	0
58	20250407	183000	2869274651	1885	1885	1885	1885	0
59	20250407	182900	2869274651	1885	1885	1885	1885	0
60	20250407	182800	2869274651	1885	1885	1885	1885	0
61	20250407	182700	2869274651	1885	1885	1885	1885	0
62	20250407	182600	2869274651	1885	1885	1885	1885	13584
63	20250407	182500	2869274651	1885	1885	1885	1885	0
64	20250407	182400	2869274651	1885	1885	1885	1885	0
65	20250407	182300	2869274651	1885	1885	1885	1885	0
66	20250407	182200	2869274651	1885	1885	1885	1885	0
67	20250407	182100	2869274651	1885	1885	1885	1885	0
68	20250407	182000	2869274651	1885	1885	1885	1885	0
69	20250407	181900	2869274651	1885	1885	1885	1885	0
70	20250407	181800	2869274651	1885	1885	1885	1885	0
71	20250407	181700	2869274651	1885	1885	1885	1885	0
72	20250407	181600	2869274651	1885	1885	1885	1885	0
73	20250407	181500	2869274651	1885	1885	1885	1885	0
74	20250407	181400	2869274651	1885	1885	1885	1885	0
75	20250407	181300	2869274651	1885	1885	1885	1885	0
76	20250407	181200	2869274651	1885	1885	1885	1885	0
77	20250407	181100	2869274651	1885	1885	1885	1885	0
78	20250407	181000	2869274651	1885	1885	1885	1885	0
79	20250407	180900	2869274651	1885	1885	1885	1885	0
80	20250407	180800	2869274651	1885	1885	1885	1885	0
81	20250407	180700	2869274651	1885	1885	1885	1885	0
82	20250407	180600	2869274651	1885	1885	1885	1885	0
83	20250407	180500	2869274651	1885	1885	1885	1885	0
84	20250407	180400	2869274651	1885	1885	1885	1885	0
85	20250407	180300	2869274651	1885	1885	1885	1885	0
86	20250407	180200	2869274651	1885	1885	1885	1885	0
87	20250407	180100	2869274651	1885	1885	1885	1885	0
88	20250407	180000	2869274651	1885	1885	1885	1885	0
89	20250407	175900	2869274651	1885	1885	1885	1885	0
90	20250407	175800	2869274651	1885	1885	1885	1885	0
91	20250407	175700	2869274651	1885	1885	1885	1885	0
92	20250407	175600	2869274651	1885	1885	1885	1885	13584
93	20250407	175500	2869274651	1885	1885	1885	1885	0
94	20250407	175400	2869274651	1885	1885	1885	1885	0
95	20250407	175300	2869274651	1885	1885	1885	1885	0
96	20250407	175200	2869274651	1885	1885	1885	1885	0
97	20250407	175100	2869274651	1885	1885	1885	1885	0
98	20250407	175000	2869274651	1885	1885	1885	1885	0
99	20250407	174900	2869274651	1885	1885	1885	1885	0
100	20250407	174800	2869274651	1885	1885	1885	1885	0
101	20250407	174700	2869274651	1885	1885	1885	1885	0
102	20250407	174600	2869274651	1885	1885	1885	1885	0
103	20250407	174500	2869274651	1885	1885	1885	1885	0
104	20250407	174400	2869274651	1885	1885	1885	1885	0
105	20250407	174300	2869274651	1885	1885	1885	1885	0
106	20250407	174200	2869274651	1885	1885	1885	1885	0
107	20250407	174100	2869274651	1885	1885	1885	1885	0
108	20250407	174000	2869274651	1885	1885	1885	1885	0
109	20250407	173900	2869274651	1885	1885	1885	1885	0
110	20250407	173800	2869274651	1885	1885	1885	1885	0
111	20250407	173700	2869274651	1885	1885	1885	1885	0
112	20250407	173600	2869274651	1885	1885	1885	1885	0
113	20250407	173500	2869274651	1885	1885	1885	1885	0
114	20250407	173400	2869274651	1885	1885	1885	1885	0
115	20250407	173300	2869274651	1885	1885	1885	1885	0
116	20250407	173200	2869274651	1885	1885	1885	1885	0
117	20250407	173100	2869274651	1885	1885	1885	1885	0
118	20250407	173000	2869274651	1885	1885	1885	1885	0
119	20250407	172900	2869274651	1885	1885	1885	1885	0
120	20250407	172800	2869274651	1885	1885	1885	1885	0
121	20250407	172700	2869274651	1885	1885	1885	1885	0
122	20250407	172600	2869274651	1885	1885	1885	1885	13584
123	20250407	172500	2869274651	1885	1885	1885	1885	0
124	20250407	172400	2869274651	1885	1885	1885	1885	0
125	20250407	172300	2869274651	1885	1885	1885	1885	0
126	20250407	172200	2869274651	1885	1885	1885	1885	0
127	20250407	172100	2869274651	1885	1885	1885	1885	0
128	20250407	172000	2869274651	1885	1885	1885	1885	0
129	20250407	171900	2869274651	1885	1885	1885	1885	0
130	20250407	171800	2869274651	1885	1885	1885	1885	0
131	20250407	171700	2869274651	1885	1885	1885	1885	0
132	20250407	171600	2869274651	1885	1885	1885	1885	0
133	20250407	171500	2869274651	1885	1885	1885	1885	0
134	20250407	171400	2869274651	1885	1885	1885	1885	0
135	20250407	171300	2869274651	1885	1885	1885	1885	0
136	20250407	171200	2869274651	1885	1885	1885	1885	0
137	20250407	171100	2869274651	1885	1885	1885	1885	0
138	20250407	171000	2869274651	1885	1885	1885	1885	0
139	20250407	170900	2869274651	1885	1885	1885	1885	0
140	20250407	170800	2869274651	1885	1885	1885	1885	0
141	20250407	170700	2869274651	1885	1885	1885	1885	0
142	20250407	170600	2869274651	1885	1885	1885	1885	0
143	20250407	170500	2869274651	1885	1885	1885	1885	0
144	20250407	170400	2869274651	1885	1885	1885	1885	0
145	20250407	170300	2869274651	1885	1885	1885	1885	0
146	20250407	170200	2869274651	1885	1885	1885	1885	0
147	20250407	170100	2869274651	1885	1885	1885	1885	0
148	20250407	170000	2869274651	1885	1885	1885	1885	0
149	20250407	165900	2869274651	1885	1885	1885	1885	0
150	20250407	165800	2869274651	1885	1885	1885	1885	0
151	20250407	165700	2869274651	1885	1885	1885	1885	0
152	20250407	165600	2869274651	1885	1885	1885	1885	13584
153	20250407	165500	2869274651	1885	1885	1885	1885	0
154	20250407	165400	2869274651	1885	1885	1885	1885	0
155	20250407	165300	2869274651	1885	1885	1885	1885	0
156	20250407	165200	2869274651	1885	1885	1885	1885	0
157	20250407	165100	2869274651	1885	1885	1885	1885	0
158	20250407	165000	2869274651	1885	1885	1885	1885	0
159	20250407	164900	2869274651	1885	1885	1885	1885	0
160	20250407	164800	2869274651	1885	1885	1885	1885	0
161	20250407	164700	2869274651	1885	1885	1885	1885	0
162	20250407	164600	2869274651	1885	1885	1885	1885	0
163	20250407	164500	2869274651	1885	1885	1885	1885	0
164	20250407	164400	2869274651	1885	1885	1885	1885	0
165	20250407	164300	2869274651	1885	1885	1885	1885	0
166	20250407	164200	2869274651	1885	1885	1885	1885	0
167	20250407	164100	2869274651	1885	1885	1885	1885	0
168	20250407	164000	2869274651	1885	1885	1885	1885	0
169	20250407	163900	2869274651	1885	1885	1885	1885	0
170	20250407	163800	2869274651	1885	1885	1885	1885	0
171	20250407	163700	2869274651	1885	1885	1885	1885	0
172	20250407	163600	2869274651	1885	1885	1885	1885	0
173	20250407	163500	2869274651	1885	1885	1885	1885	0
174	20250407	163400	2869274651	1885	1885	1885	1885	0
175	20250407	163300	2869274651	1885	1885	1885	1885	0
176	20250407	163200	2869274651	1885	1885	1885	1885	0
177	20250407	163100	2869274651	1885	1885	1885	1885	0
178	20250407	163000	2869274651	1885	1885	1885	1885	0
179	20250407	162900	2869274651	1885	1885	1885	1885	0
180	20250407	162800	2869274651	1885	1885	1885	1885	0
181	20250407	162700	2869274651	1885	1885	1885	1885	0
182	20250407	162600	2869274651	1885	1885	1885	1885	13584
183	20250407	162500	2869274651	1885	1885	1885	1885	0
184	20250407	162400	2869274651	1885	1885	1885	1885	0
185	20250407	162300	2869274651	1885	1885	1885	1885	0
186	20250407	162200	2869274651	1885	1885	1885	1885	0
187	20250407	162100	2869274651	1885	1885	1885	1885	0
188	20250407	162000	2869274651	1885	1885	1885	1885	0
189	20250407	161900	2869274651	1885	1885	1885	1885	0
190	20250407	161800	2869274651	1885	1885	1885	1885	0
191	20250407	161700	2869274651	1885	1885	1885	1885	0
192	20250407	161600	2869274651	1885	1885	1885	1885	0
193	20250407	161500	2869274651	1885	1885	1885	1885	0
194	20250407	161400	2869274651	1885	1885	1885	1885	0
195	20250407	161300	2869274651	1885	1885	1885	1885	0
196	20250407	161200	2869274651	1885	1885	1885	1885	0
197	20250407	161100	2869274651	1885	1885	1885	1885	0
198	20250407	161000	2869274651	1885	1885	1885	1885	0
199	20250407	160900	2869274651	1885	1885	1885	1885	0
200	20250407	160800	2869274651	1885	1885	1885	1885	0
201	20250407	160700	2869274651	1885	1885	1885	1885	0
202	20250407	160600	2869274651	1885	1885	1885	1885	0
203	20250407	160500	2869274651	1885	1885	1885	1885	0
204	20250407	160400	2869274651	1885	1885	1885	1885	0
205	20250407	160300	2869274651	1885	1885	1885	1885	0
206	20250407	160200	2869274651	1885	1885	1885	1885	0
207	20250407	160100	2869274651	1885	1885	1885	1885	0
208	20250407	160000	2869274651	1885	1885	1885	1885	0
209	20250407	155900	2869274651	1885	1885	1885	1885	0
210	20250407	155800	2869274651	1885	1885	1885	1885	0
211	20250407	155700	2869274651	1885	1885	1885	1885	0
212	20250407	155600	2869274651	1885	1885	1885	1885	13584
213	20250407	155500	2869274651	1885	1885	1885	1885	0
214	20250407	155400	2869274651	1885	1885	1885	1885	0
215	20250407	155300	2869274651	1885	1885	1885	1885	0
216	20250407	155200	2869274651	1885	1885	1885	1885	0
217	20250407	155100	2869274651	1885	1885	1885	1885	0
218	20250407	155000	2869274651	1885	1885	1885	1885	0
219	20250407	154900	2869274651	1885	1885	1885	1885	0
220	20250407	154800	2869274651	1885	1885	1885	1885	0
221	20250407	154700	2869274651	1885	1885	1885	1885	0
222	20250407	154600	2869274651	1885	1885	1885	1885	0
223	20250407	154500	2869274651	1885	1885	1885	1885	0
224	20250407	154400	2869274651	1885	1885	1885	1885	0
225	20250407	154300	2869274651	1885	1885	1885	1885	0
226	20250407	154200	2869274651	1885	1885	1885	1885	0
227	20250407	154100	2869274651	1885	1885	1885	1885	0
228	20250407	154000	2869274651	1885	1885	1885	1885	0
229	20250407	153900	2869274651	1885	1885	1885	1885	0
230	20250407	153800	2869274651	1885	1885	1885	1885	0
231	20250407	153700	2869274651	1885	1885	1885	1885	0
232	20250407	153600	2869274651	1885	1885	1885	1885	0
233	20250407	153500	2869274651	1885	1885	1885	1885	0
234	20250407	153400	2869274651	1885	1885	1885	1885	0
235	20250407	153300	2869274651	1885	1885	1885	1885	0
236	20250407	153200	2869274651	1885	1885	1885	1885	0
237	20250407	153100	2869274651	1885	1885	1885	1885	0
238	20250407	153000	2869274651	1885	1885	1885	1885	13584
239	20250407	152900	2843668811	1867	1867	1867	1867	0
240	20250407	152800	2843668811	1867	1867	1867	1867	0
241	20250407	152700	2843668811	1867	1867	1867	1867	0
242	20250407	152600	2843668811	1867	1867	1867	1867	0
243	20250407	152500	2843668811	1867	1867	1867	1867	0
244	20250407	152400	2843668811	1867	1867	1867	1867	0
245	20250407	152300	2843668811	1867	1867	1867	1867	0
246	20250407	152200	2843668811	1867	1867	1867	1867	0
247	20250407	152100	2843668811	1867	1867	1867	1867	0
248	20250407	152000	2843668811	1867	1867	1867	1867	0
249	20250407	151900	2843668811	1867	1874	1874	1866	2407
250	20250407	151800	2839174344	1875	1875	1875	1867	3102
251	20250407	151700	2833375734	1875	1871	1882	1871	798
252	20250407	151600	2831874834	1870	1869	1882	1869	8
253	20250407	151500	2831859863	1868	1872	1872	1868	1979
254	20250407	151400	2828159596	1872	1873	1873	1872	1000
255	20250407	151300	2826287153	1885	1888	1888	1873	1272
256	20250407	151200	2823904490	1886	1871	1886	1871	300
257	20250407	151100	2823340190	1868	1901	1901	1868	10155
258	20250407	151000	2804247914	1901	1895	1901	1895	14811
259	20250407	150900	2776114960	1895	1894	1895	1894	500
260	20250407	150800	2775167860	1897	1894	1897	1893	1922
261	20250407	150700	2771526413	1893	1884	1893	1884	940
262	20250407	150600	2769750565	1884	1884	1884	1884	2
263	20250407	150500	2769746797	1884	1884	1894	1884	2027
264	20250407	150400	2765923679	1884	1884	1884	1884	501
265	20250407	150300	2764979795	1884	1884	1884	1884	1354
266	20250407	150200	2762428859	1883	1883	1883	1883	2100
267	20250407	150100	2758474559	1883	1883	1883	1883	225
268	20250407	150000	2758050884	1882	1886	1894	1882	1156
269	20250407	145900	2755871074	1886	1889	1889	1886	856
270	20250407	145800	2754254240	1889	1889	1889	1889	1
271	20250407	145700	2754252351	1889	1886	1889	1880	1149
272	20250407	145600	2752087326	1890	1890	1890	1890	539
273	20250407	145500	2751068616	1890	1890	1890	1890	1961
274	20250407	145400	2747362326	1890	1889	1890	1889	50
275	20250407	145300	2747267836	1890	1890	1890	1890	1
276	20250407	145200	2747265946	1886	1889	1890	1886	1990
277	20250407	145100	2743509693	1889	1885	1889	1885	2254
278	20250407	145000	2739260094	1881	1880	1881	1880	121
279	20250407	144900	2739032514	1880	1878	1880	1871	3261
280	20250407	144800	2732902880	1878	1870	1878	1870	348
281	20250407	144700	2732251720	1870	1870	1870	1870	0
282	20250407	144600	2732251720	1870	1870	1870	1870	159
283	20250407	144500	2731954390	1872	1872	1875	1872	451
284	20250407	144400	2731109611	1870	1870	1874	1868	4505
285	20250407	144300	2722679303	1870	1873	1873	1870	3100
286	20250407	144200	2716879029	1873	1874	1874	1873	1403
287	20250407	144100	2714251195	1878	1876	1878	1873	2998
288	20250407	144000	2708630833	1876	1878	1878	1876	342
289	20250407	143900	2707989041	1878	1881	1881	1878	3016
290	20250407	143800	2702323335	1885	1885	1885	1885	100
291	20250407	143700	2702134835	1885	1885	1885	1885	379
292	20250407	143600	2701420420	1885	1885	1885	1885	121
293	20250407	143500	2701192335	1885	1883	1885	1883	102
294	20250407	143400	2701000069	1883	1883	1883	1883	94
295	20250407	143300	2700823067	1886	1886	1886	1886	3
296	20250407	143200	2700817409	1886	1886	1886	1886	30
297	20250407	143100	2700760829	1883	1883	1883	1883	343
298	20250407	143000	2700114960	1883	1883	1883	1883	215
299	20250407	142900	2699710115	1883	1890	1890	1883	783
300	20250407	142800	2698232925	1890	1894	1894	1890	141
301	20250407	142700	2697966384	1891	1891	1891	1891	0
302	20250407	142600	2697966384	1891	1894	1894	1891	7
303	20250407	142500	2697953139	1894	1893	1894	1891	1243
304	20250407	142400	2695600167	1893	1899	1899	1893	3722
305	20250407	142300	2688540680	1899	1906	1906	1899	1725
306	20250407	142200	2685259806	1906	1908	1908	1906	428
307	20250407	142100	2684443890	1908	1908	1908	1906	998
308	20250407	142000	2682539734	1908	1905	1908	1905	523
309	20250407	141900	2681542444	1905	1903	1905	1902	719
310	20250407	141800	2680174083	1903	1906	1906	1901	1415
311	20250407	141700	2677483253	1902	1907	1907	1902	1360
312	20250407	141600	2674895518	1907	1904	1907	1904	359
313	20250407	141500	2674210934	1901	1900	1901	1900	3942
314	20250407	141400	2666717334	1900	1898	1900	1898	164
315	20250407	141300	2666405934	1896	1899	1899	1896	709
316	20250407	141200	2665061487	1899	1900	1900	1899	901
317	20250407	141100	2663350487	1900	1899	1900	1899	438
318	20250407	141000	2662518387	1899	1899	1899	1899	10
319	20250407	140900	2662499397	1899	1899	1899	1899	387
320	20250407	140800	2661764484	1899	1894	1899	1894	4691
321	20250407	140700	2652867104	1894	1887	1894	1887	810
322	20250407	140600	2651334704	1887	1893	1893	1886	419
323	20250407	140500	2650544249	1893	1894	1894	1893	19
324	20250407	140400	2650508269	1894	1885	1894	1885	685
325	20250407	140300	2649216608	1885	1885	1885	1876	2120
326	20250407	140200	2645238102	1886	1886	1886	1876	182
327	20250407	140100	2644896048	1886	1894	1894	1876	4624
328	20250407	140000	2636217008	1894	1878	1894	1878	34
329	20250407	135900	2636152676	1878	1890	1897	1878	940
330	20250407	135800	2634376916	1880	1880	1880	1880	0
331	20250407	135700	2634376916	1880	1890	1890	1875	3660
332	20250407	135600	2627495230	1893	1890	1893	1890	5180
333	20250407	135500	2617697834	1882	1882	1882	1881	223
334	20250407	135400	2617278274	1882	1882	1882	1881	837
335	20250407	135300	2615703071	1882	1891	1891	1882	135
336	20250407	135200	2615447876	1892	1892	1892	1881	146
337	20250407	135100	2615172062	1892	1892	1892	1892	2516
338	20250407	135000	2610411790	1892	1891	1893	1880	2983
339	20250407	134900	2604783393	1890	1890	1893	1889	1108
340	20250407	134800	2602689322	1892	1888	1892	1887	1138
341	20250407	134700	2600539794	1889	1875	1889	1875	499
342	20250407	134600	2599604155	1875	1875	1883	1875	1105
343	20250407	134500	2597532200	1875	1898	1898	1875	14466
344	20250407	134400	2570322005	1886	1890	1900	1885	2695
345	20250407	134300	2565233350	1890	1903	1903	1870	10066
346	20250407	134200	2546251336	1913	1906	1913	1899	6638
347	20250407	134100	2533634056	1906	1924	1924	1906	3086
348	20250407	134000	2527717541	1924	1928	1928	1924	11238
349	20250407	133900	2506086237	1927	1924	1939	1924	10572
350	20250407	133800	2485662857	1920	1932	1932	1920	5588
351	20250407	133700	2474884252	1932	1931	1940	1931	2535
352	20250407	133600	2469986775	1931	1941	1941	1931	6389
353	20250407	133500	2457619191	1932	1939	1944	1931	30518
354	20250407	133400	2398343678	1938	1920	1939	1918	30790
355	20250407	133300	2338937689	1920	1915	1920	1915	308
356	20250407	133200	2338347852	1921	1910	1921	1904	12419
357	20250407	133100	2314549710	1915	1909	1915	1909	715
358	20250407	133000	2313184066	1910	1901	1911	1900	1290
359	20250407	132900	2310728007	1901	1901	1901	1901	41
360	20250407	132800	2310650066	1900	1901	1901	1900	645
361	20250407	132700	2309424484	1901	1918	1918	1900	2643
362	20250407	132600	2304375169	1904	1918	1919	1904	5816
363	20250407	132500	2293235057	1917	1915	1917	1915	787
364	20250407	132400	2291726844	1916	1910	1919	1904	1039
365	20250407	132300	2289744247	1919	1919	1919	1910	1842
366	20250407	132200	2286212149	1919	1913	1919	1913	1394
367	20250407	132100	2283541133	1910	1904	1910	1901	9245
368	20250407	132000	2265893474	1901	1897	1901	1897	4695
369	20250407	131900	2256981512	1897	1885	1897	1884	5165
370	20250407	131800	2247221085	1885	1885	1885	1885	162
371	20250407	131700	2246915715	1895	1894	1895	1894	501
372	20250407	131600	2245966820	1882	1882	1895	1882	795
373	20250407	131500	2244470617	1883	1895	1895	1883	5034
374	20250407	131400	2234987187	1895	1895	1895	1895	1188
375	20250407	131300	2232735927	1895	1895	1895	1895	538
376	20250407	131200	2231716417	1895	1886	1895	1886	335
377	20250407	131100	2231081601	1886	1886	1886	1886	0
378	20250407	131000	2231081601	1886	1888	1888	1886	182
379	20250407	130900	2230738273	1888	1888	1889	1888	2742
380	20250407	130800	2225561349	1888	1888	1888	1888	10
381	20250407	130700	2225542469	1887	1885	1887	1885	638
382	20250407	130600	2224338799	1884	1884	1896	1884	384
383	20250407	130500	2223612895	1883	1892	1892	1883	1308
384	20250407	130400	2221148596	1892	1894	1895	1892	170
385	20250407	130300	2220826712	1892	1875	1892	1875	2482
386	20250407	130200	2216146607	1875	1876	1883	1874	1425
387	20250407	130100	2213474237	1879	1876	1879	1875	175
388	20250407	130000	2213146025	1875	1876	1876	1875	760
389	20250407	125900	2211720920	1875	1879	1879	1875	735
390	20250407	125800	2210342783	1888	1888	1888	1888	0
391	20250407	125700	2210342783	1888	1888	1888	1888	0
392	20250407	125600	2210342783	1888	1879	1889	1875	2201
393	20250407	125500	2206211679	1889	1894	1894	1889	442
394	20250407	125400	2205376526	1889	1890	1890	1889	2412
395	20250407	125300	2200817966	1895	1888	1895	1878	1225
396	20250407	125200	2198505312	1886	1881	1886	1876	2215
397	20250407	125100	2194342206	1881	1881	1881	1881	0
398	20250407	125000	2194342206	1881	1881	1881	1881	136
399	20250407	124900	2194086390	1886	1886	1886	1886	0
400	20250407	124800	2194086390	1886	1885	1886	1885	2306
401	20250407	124700	2189738907	1885	1884	1885	1876	680
402	20250407	124600	2188462404	1886	1882	1886	1882	300
403	20250407	124500	2187896775	1882	1884	1884	1874	2160
404	20250407	124400	2183838232	1885	1883	1886	1883	248
405	20250407	124300	2183370798	1883	1886	1889	1883	775
406	20250407	124200	2181908524	1895	1896	1896	1889	1863
407	20250407	124100	2178388597	1889	1896	1896	1889	301
408	20250407	124000	2177820001	1896	1886	1896	1886	10
409	20250407	123900	2177801091	1899	1894	1899	1883	1045
410	20250407	123800	2175821781	1894	1888	1894	1888	2
411	20250407	123700	2175817999	1899	1899	1899	1899	740
412	20250407	123600	2174412739	1899	1887	1899	1887	807
413	20250407	123500	2172885048	1886	1886	1886	1886	60
414	20250407	123400	2172771888	1885	1885	1885	1885	500
415	20250407	123300	2171829388	1884	1879	1884	1875	5264
416	20250407	123200	2161950488	1878	1880	1881	1878	1322
417	20250407	123100	2159465887	1880	1881	1881	1880	203
418	20250407	123000	2159084114	1881	1881	1881	1881	611
419	20250407	122900	2157934823	1881	1885	1885	1881	152
420	20250407	122800	2157648711	1880	1881	1881	1880	1020
421	20250407	122700	2155730957	1880	1880	1881	1879	10609
422	20250407	122600	2135786057	1881	1898	1898	1881	4467
423	20250407	122500	2127353231	1898	1900	1900	1898	3986
424	20250407	122400	2119781573	1900	1901	1901	1900	246
425	20250407	122300	2119313973	1901	1901	1909	1901	461
426	20250407	122200	2118437212	1910	1901	1910	1900	11515
427	20250407	122100	2096557746	1901	1902	1910	1901	6144
428	20250407	122000	2084876192	1903	1910	1910	1903	9381
429	20250407	121900	2066971669	1911	1912	1913	1911	2905
430	20250407	121800	2061417490	1911	1914	1914	1911	1421
431	20250407	121700	2058701281	1915	1915	1915	1911	1108
432	20250407	121600	2056583449	1915	1915	1915	1915	292
433	20250407	121500	2056024269	1915	1921	1921	1915	1190
434	20250407	121400	2053742419	1921	1921	1921	1915	1465
435	20250407	121300	2050932407	1921	1916	1921	1916	3489
436	20250407	121200	2044237521	1914	1912	1914	1911	164
437	20250407	121100	2043924008	1919	1922	1922	1912	1166
438	20250407	121000	2041683560	1921	1913	1921	1910	11727
439	20250407	120900	2019268006	1913	1918	1919	1913	1878
440	20250407	120800	2015673184	1914	1914	1914	1910	966
441	20250407	120700	2013826330	1919	1917	1919	1917	1148
442	20250407	120600	2011623758	1919	1919	1920	1919	1496
443	20250407	120500	2008752761	1919	1914	1919	1914	1657
444	20250407	120400	2005579975	1912	1909	1912	1909	2583
445	20250407	120300	2000646723	1909	1908	1915	1908	5780
446	20250407	120200	1989616718	1908	1901	1908	1901	1719
447	20250407	120100	1986342587	1904	1905	1908	1904	701
448	20250407	120000	1985007021	1901	1911	1912	1901	4052
449	20250407	115900	1977278175	1911	1915	1928	1911	1602
450	20250407	115800	1974214218	1915	1924	1930	1914	11491
451	20250407	115700	1952157154	1931	1930	1931	1922	4114
452	20250407	115600	1944218229	1930	1929	1930	1920	2787
453	20250407	115500	1938847358	1929	1930	1931	1921	2232
454	20250407	115400	1934541055	1930	1930	1933	1920	1477
455	20250407	115300	1931690187	1931	1923	1931	1913	8392
456	20250407	115200	1915530666	1924	1919	1924	1919	2726
457	20250407	115100	1910296504	1919	1909	1919	1907	2860
458	20250407	115000	1904833713	1909	1920	1920	1907	2436
459	20250407	114900	1900185841	1906	1922	1922	1905	2160
460	20250407	114800	1896069300	1922	1915	1925	1900	4424
461	20250407	114700	1887603726	1931	1940	1941	1914	4550
462	20250407	114600	1878802179	1935	1934	1944	1929	14633
463	20250407	114500	1850468180	1930	1904	1939	1904	26987
464	20250407	114400	1798768604	1895	1903	1905	1895	2113
465	20250407	114300	1794747336	1903	1903	1903	1895	754
466	20250407	114200	1793314896	1903	1900	1903	1900	2315
467	20250407	114100	1788912678	1898	1889	1898	1889	2352
468	20250407	114000	1784456636	1881	1891	1891	1881	336
469	20250407	113900	1783822644	1891	1881	1892	1881	531
470	20250407	113800	1782823769	1880	1894	1894	1880	1024
471	20250407	113700	1780898515	1882	1882	1882	1882	502
472	20250407	113600	1779953751	1882	1885	1885	1882	684
473	20250407	113500	1778665910	1885	1888	1888	1885	4091
474	20250407	113400	1770947293	1893	1893	1893	1886	544
475	20250407	113300	1769920726	1886	1890	1893	1886	468
476	20250407	113200	1769037486	1890	1892	1892	1890	3594
477	20250407	113100	1762241108	1893	1904	1904	1892	4252
478	20250407	113000	1754183768	1893	1895	1897	1893	4374
479	20250407	112900	1745898215	1893	1904	1910	1893	1570
480	20250407	112800	1742900847	1910	1901	1910	1890	7733
481	20250407	112700	1728218049	1909	1910	1911	1902	4494
482	20250407	112600	1719636076	1910	1911	1912	1897	5218
483	20250407	112500	1709672049	1911	1909	1911	1893	12668
484	20250407	112400	1685484005	1909	1881	1910	1881	16743
485	20250407	112300	1653791468	1881	1875	1881	1875	1882
486	20250407	112200	1650256496	1875	1874	1877	1874	997
487	20250407	112100	1648387274	1872	1875	1875	1872	2183
488	20250407	112000	1644298175	1873	1878	1881	1872	3367
489	20250407	111900	1637983468	1878	1895	1895	1878	3039
490	20250407	111800	1632266863	1896	1898	1898	1879	1363
491	20250407	111700	1629701918	1899	1902	1902	1878	2598
492	20250407	111600	1624788792	1900	1902	1905	1893	2713
493	20250407	111500	1619635695	1902	1900	1902	1892	9259
494	20250407	111400	1602055292	1900	1884	1910	1865	28706
495	20250407	111300	1547676778	1894	1869	1894	1869	18068
496	20250407	111200	1513593002	1869	1850	1869	1850	5994
497	20250407	111100	1502438657	1849	1850	1850	1844	1777
498	20250407	111000	1499154641	1845	1850	1854	1845	31984
499	20250407	110900	1440028824	1850	1850	1854	1850	5859
500	20250407	110800	1429188466	1850	1850	1851	1850	23537
501	20250407	110700	1385644996	1850	1851	1851	1850	7945
502	20250407	110600	1370943944	1852	1857	1858	1852	12922
503	20250407	110500	1346959264	1860	1864	1864	1860	1808
504	20250407	110400	1343593681	1862	1863	1863	1862	48
505	20250407	110300	1343504268	1869	1861	1869	1860	3289
506	20250407	110200	1337384764	1860	1862	1862	1860	2059
507	20250407	110100	1333552029	1863	1876	1880	1862	6416
508	20250407	110000	1321538734	1876	1875	1876	1866	4178
509	20250407	105900	1313710315	1875	1870	1877	1861	1502
510	20250407	105800	1310901122	1874	1869	1875	1865	4389
511	20250407	105700	1302681630	1869	1855	1871	1855	8815
512	20250407	105600	1286304185	1854	1856	1856	1853	2064
513	20250407	105500	1282476019	1856	1850	1856	1850	1679
514	20250407	105400	1279369753	1850	1852	1859	1850	5770
515	20250407	105300	1268683268	1852	1872	1872	1852	14021
516	20250407	105200	1242637359	1862	1874	1874	1862	1444
517	20250407	105100	1239946813	1877	1866	1877	1860	2544
518	20250407	105000	1235199579	1866	1878	1878	1866	2963
519	20250407	104900	1229654030	1879	1886	1888	1873	7778
520	20250407	104800	1214985930	1886	1866	1887	1866	13848
521	20250407	104700	1188938830	1866	1880	1880	1866	3823
522	20250407	104600	1181785956	1876	1868	1883	1866	12982
523	20250407	104500	1157399675	1868	1855	1874	1855	4964
524	20250407	104400	1148130734	1861	1863	1864	1854	2074
525	20250407	104300	1144284367	1865	1856	1868	1853	4940
526	20250407	104200	1135088407	1856	1844	1863	1843	3789
527	20250407	104100	1128062453	1844	1878	1889	1844	21792
528	20250407	104000	1087216070	1884	1847	1895	1847	54800
529	20250407	103900	984783746	1847	1834	1850	1834	9189
530	20250407	103800	967867934	1834	1823	1834	1823	2948
531	20250407	103700	962468947	1822	1831	1837	1822	2549
532	20250407	103600	957813677	1838	1818	1840	1810	6805
533	20250407	103500	945372485	1818	1843	1844	1818	4851
534	20250407	103400	936522588	1825	1850	1850	1818	13833
535	20250407	103300	910969356	1835	1835	1835	1835	0
536	20250407	103200	910969356	1835	1814	1835	1814	11715
537	20250407	103100	889530680	1814	1809	1814	1805	611
538	20250407	103000	888423431	1814	1815	1820	1814	2837
539	20250407	102900	883274073	1816	1816	1821	1816	3440
540	20250407	102800	877011738	1823	1816	1823	1815	2614
541	20250407	102700	872264614	1816	1820	1827	1815	5994
542	20250407	102600	861368582	1820	1816	1828	1816	3253
543	20250407	102500	855441055	1817	1812	1817	1812	1730
544	20250407	102400	852300773	1805	1808	1815	1805	3987
545	20250407	102300	845089673	1810	1808	1810	1807	1354
546	20250407	102200	842641238	1807	1815	1818	1807	2960
547	20250407	102100	837280729	1817	1826	1827	1817	3281
548	20250407	102000	831289708	1821	1816	1829	1816	22512
549	20250407	101900	790183954	1816	1798	1816	1798	10654
550	20250407	101800	770965799	1798	1794	1799	1794	8298
551	20250407	101700	756071673	1787	1780	1793	1780	19319
552	20250407	101600	721579690	1778	1768	1778	1767	3306
553	20250407	101500	715713120	1766	1766	1778	1766	949
554	20250407	101400	714037071	1767	1771	1781	1767	4480
555	20250407	101300	706110124	1776	1776	1776	1772	12759
556	20250407	101200	683462034	1775	1776	1776	1775	145
557	20250407	101100	683204532	1783	1783	1784	1783	58
558	20250407	101000	683101117	1785	1785	1785	1775	4890
559	20250407	100900	674420330	1785	1770	1785	1770	277
560	20250407	100800	673927394	1774	1789	1789	1773	2577
561	20250407	100700	669343186	1789	1774	1789	1770	1433
562	20250407	100600	666790376	1786	1788	1788	1786	2943
563	20250407	100500	661528322	1788	1788	1788	1773	905
564	20250407	100400	659912028	1788	1769	1790	1769	8256
565	20250407	100300	645191978	1769	1757	1769	1757	538
566	20250407	100200	644243598	1763	1765	1765	1754	5863
567	20250407	100100	633925260	1765	1770	1779	1765	2648
568	20250407	100000	629240757	1770	1786	1789	1770	6426
569	20250407	095900	617823994	1783	1768	1785	1765	14566
570	20250407	095800	592035382	1768	1754	1768	1754	1775
571	20250407	095700	588902159	1754	1755	1765	1754	12459
572	20250407	095600	566994725	1753	1749	1753	1745	18704
573	20250407	095500	534250016	1749	1746	1749	1741	9077
574	20250407	095400	518441520	1738	1747	1747	1738	6
575	20250407	095300	518431083	1736	1732	1747	1732	38
576	20250407	095200	518365061	1730	1749	1752	1730	11588
577	20250407	095100	498188578	1752	1752	1759	1741	3409
578	20250407	095000	492202483	1752	1744	1760	1744	5545
579	20250407	094900	482495513	1746	1738	1746	1732	10845
580	20250407	094800	463630300	1732	1738	1739	1731	595
581	20250407	094700	462598500	1731	1737	1738	1730	1903
582	20250407	094600	459304334	1740	1739	1740	1737	4893
583	20250407	094500	450794139	1739	1730	1740	1730	5191
584	20250407	094400	441780203	1727	1723	1732	1723	658
585	20250407	094300	440646260	1733	1733	1734	1720	882
586	20250407	094200	439117388	1719	1717	1735	1714	2481
587	20250407	094100	434862085	1722	1737	1737	1719	1489
588	20250407	094000	432293398	1728	1727	1739	1727	1240
589	20250407	093900	430147896	1727	1723	1727	1723	557
590	20250407	093800	429187157	1727	1721	1727	1715	6418
591	20250407	093700	418150348	1721	1727	1727	1721	847
592	20250407	093600	416687585	1720	1720	1720	1719	2192
593	20250407	093500	412918446	1730	1730	1730	1730	2
594	20250407	093400	412914986	1730	1734	1734	1719	3479
595	20250407	093300	406895026	1740	1727	1740	1717	615
596	20250407	093200	405833235	1717	1728	1732	1717	11979
597	20250407	093100	385197110	1729	1744	1745	1729	8037
598	20250407	093000	371225878	1745	1726	1745	1725	5730
599	20250407	092900	361282385	1725	1737	1749	1716	4737
600	20250407	092800	353089615	1722	1706	1800	1696	27861
601	20250407	092700	304541934	1705	1703	1707	1695	4666
602	20250407	092600	296584520	1694	1690	1703	1690	8169
603	20250407	092500	282711617	1696	1690	1696	1681	4395
604	20250407	092400	275313056	1681	1685	1697	1681	10372
605	20250407	092300	257860508	1698	1683	1698	1683	1544
606	20250407	092200	255252517	1682	1691	1700	1682	9798
607	20250407	092100	238632919	1691	1681	1694	1681	1453
608	20250407	092000	236176801	1681	1687	1687	1681	11510
609	20250407	091900	216769552	1687	1693	1694	1687	3578
610	20250407	091800	210719375	1693	1684	1693	1681	2389
611	20250407	091700	206692162	1693	1694	1694	1693	610
612	20250407	091600	205658832	1694	1695	1695	1677	1761
613	20250407	091500	202679978	1686	1692	1695	1675	7656
614	20250407	091400	189794397	1696	1693	1696	1692	484
615	20250407	091300	188974642	1692	1691	1692	1674	1539
616	20250407	091200	186385414	1690	1671	1690	1671	6699
617	20250407	091100	175175942	1670	1679	1685	1670	6287
618	20250407	091000	164599427	1681	1679	1681	1669	8873
619	20250407	090900	149698125	1681	1682	1682	1681	793
620	20250407	090800	148364972	1682	1673	1684	1665	7072
621	20250407	090700	136558682	1676	1690	1690	1676	6226
622	20250407	090600	126120541	1692	1693	1693	1679	6851
623	20250407	090500	114530020	1693	1698	1699	1676	2143
624	20250407	090400	110906676	1667	1680	1701	1666	4055
625	20250407	090300	104058459	1692	1656	1702	1656	6966
626	20250407	090200	92421813	1656	1642	1656	1636	10299
627	20250407	090100	75438964	1642	1704	1704	1600	30885
628	20250407	090000	24137102	1689	1669	1708	1669	14264