KissMeData/362990/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	210300	95327678	1939	1939	1939	1939	218
3	20250404	210200	95327678	1939	1939	1939	1939	0
4	20250404	210100	95327678	1939	1939	1939	1939	0
5	20250404	210000	95327678	1939	1939	1939	1939	0
6	20250404	205900	95327678	1939	1939	1939	1939	0
7	20250404	205800	95327678	1939	1939	1939	1939	0
8	20250404	205700	95327678	1939	1939	1939	1939	0
9	20250404	205600	95327678	1939	1939	1939	1939	0
10	20250404	205500	95327678	1939	1939	1939	1939	0
11	20250404	205400	95327678	1939	1939	1939	1939	0
12	20250404	205300	95327678	1939	1939	1939	1939	0
13	20250404	205200	95327678	1939	1939	1939	1939	0
14	20250404	205100	95327678	1939	1939	1939	1939	0
15	20250404	205000	95327678	1939	1939	1939	1939	0
16	20250404	204900	95327678	1939	1939	1939	1939	0
17	20250404	204800	95327678	1939	1939	1939	1939	0
18	20250404	204700	95327678	1939	1939	1939	1939	0
19	20250404	204600	95327678	1939	1939	1939	1939	0
20	20250404	204500	95327678	1939	1939	1939	1939	0
21	20250404	204400	95327678	1939	1939	1939	1939	0
22	20250404	204300	95327678	1939	1939	1939	1939	0
23	20250404	204200	95327678	1939	1939	1939	1939	0
24	20250404	204100	95327678	1939	1939	1939	1939	0
25	20250404	204000	95327678	1939	1939	1939	1939	0
26	20250404	203900	95327678	1939	1939	1939	1939	0
27	20250404	203800	95327678	1939	1939	1939	1939	0
28	20250404	203700	95327678	1939	1939	1939	1939	0
29	20250404	203600	95327678	1939	1939	1939	1939	0
30	20250404	203500	95327678	1939	1939	1939	1939	0
31	20250404	203400	95327678	1939	1939	1939	1939	0
32	20250404	203300	95327678	1939	1939	1939	1939	218
33	20250404	203200	95327678	1939	1939	1939	1939	0
34	20250404	203100	95327678	1939	1939	1939	1939	0
35	20250404	203000	95327678	1939	1939	1939	1939	0
36	20250404	202900	95327678	1939	1939	1939	1939	0
37	20250404	202800	95327678	1939	1939	1939	1939	0
38	20250404	202700	95327678	1939	1939	1939	1939	0
39	20250404	202600	95327678	1939	1939	1939	1939	0
40	20250404	202500	95327678	1939	1939	1939	1939	0
41	20250404	202400	95327678	1939	1939	1939	1939	0
42	20250404	202300	95327678	1939	1939	1939	1939	0
43	20250404	202200	95327678	1939	1939	1939	1939	0
44	20250404	202100	95327678	1939	1939	1939	1939	0
45	20250404	202000	95327678	1939	1939	1939	1939	0
46	20250404	201900	95327678	1939	1939	1939	1939	0
47	20250404	201800	95327678	1939	1939	1939	1939	0
48	20250404	201700	95327678	1939	1939	1939	1939	0
49	20250404	201600	95327678	1939	1939	1939	1939	0
50	20250404	201500	95327678	1939	1939	1939	1939	0
51	20250404	201400	95327678	1939	1939	1939	1939	0
52	20250404	201300	95327678	1939	1939	1939	1939	0
53	20250404	201200	95327678	1939	1939	1939	1939	0
54	20250404	201100	95327678	1939	1939	1939	1939	0
55	20250404	201000	95327678	1939	1939	1939	1939	0
56	20250404	200900	95327678	1939	1939	1939	1939	0
57	20250404	200800	95327678	1939	1939	1939	1939	0
58	20250404	200700	95327678	1939	1939	1939	1939	0
59	20250404	200600	95327678	1939	1939	1939	1939	0
60	20250404	200500	95327678	1939	1939	1939	1939	0
61	20250404	200400	95327678	1939	1939	1939	1939	0
62	20250404	200300	95327678	1939	1939	1939	1939	218
63	20250404	200200	95327678	1939	1939	1939	1939	0
64	20250404	200100	95327678	1939	1939	1939	1939	0
65	20250404	200000	95327678	1939	1939	1939	1939	0
66	20250404	195900	95327678	1939	1939	1939	1939	0
67	20250404	195800	95327678	1939	1939	1939	1939	0
68	20250404	195700	95327678	1939	1939	1939	1939	0
69	20250404	195600	95327678	1939	1939	1939	1939	0
70	20250404	195500	95327678	1939	1939	1939	1939	0
71	20250404	195400	95327678	1939	1939	1939	1939	0
72	20250404	195300	95327678	1939	1939	1939	1939	0
73	20250404	195200	95327678	1939	1939	1939	1939	0
74	20250404	195100	95327678	1939	1939	1939	1939	0
75	20250404	195000	95327678	1939	1939	1939	1939	0
76	20250404	194900	95327678	1939	1939	1939	1939	0
77	20250404	194800	95327678	1939	1939	1939	1939	0
78	20250404	194700	95327678	1939	1939	1939	1939	0
79	20250404	194600	95327678	1939	1939	1939	1939	0
80	20250404	194500	95327678	1939	1939	1939	1939	0
81	20250404	194400	95327678	1939	1939	1939	1939	0
82	20250404	194300	95327678	1939	1939	1939	1939	0
83	20250404	194200	95327678	1939	1939	1939	1939	0
84	20250404	194100	95327678	1939	1939	1939	1939	0
85	20250404	194000	95327678	1939	1939	1939	1939	0
86	20250404	193900	95327678	1939	1939	1939	1939	0
87	20250404	193800	95327678	1939	1939	1939	1939	0
88	20250404	193700	95327678	1939	1939	1939	1939	0
89	20250404	193600	95327678	1939	1939	1939	1939	0
90	20250404	193500	95327678	1939	1939	1939	1939	0
91	20250404	193400	95327678	1939	1939	1939	1939	0
92	20250404	193300	95327678	1939	1939	1939	1939	218
93	20250404	193200	95327678	1939	1939	1939	1939	0
94	20250404	193100	95327678	1939	1939	1939	1939	0
95	20250404	193000	95327678	1939	1939	1939	1939	0
96	20250404	192900	95327678	1939	1939	1939	1939	0
97	20250404	192800	95327678	1939	1939	1939	1939	0
98	20250404	192700	95327678	1939	1939	1939	1939	0
99	20250404	192600	95327678	1939	1939	1939	1939	0
100	20250404	192500	95327678	1939	1939	1939	1939	0
101	20250404	192400	95327678	1939	1939	1939	1939	0
102	20250404	192300	95327678	1939	1939	1939	1939	0
103	20250404	192200	95327678	1939	1939	1939	1939	0
104	20250404	192100	95327678	1939	1939	1939	1939	0
105	20250404	192000	95327678	1939	1939	1939	1939	0
106	20250404	191900	95327678	1939	1939	1939	1939	0
107	20250404	191800	95327678	1939	1939	1939	1939	0
108	20250404	191700	95327678	1939	1939	1939	1939	0
109	20250404	191600	95327678	1939	1939	1939	1939	0
110	20250404	191500	95327678	1939	1939	1939	1939	0
111	20250404	191400	95327678	1939	1939	1939	1939	0
112	20250404	191300	95327678	1939	1939	1939	1939	0
113	20250404	191200	95327678	1939	1939	1939	1939	0
114	20250404	191100	95327678	1939	1939	1939	1939	0
115	20250404	191000	95327678	1939	1939	1939	1939	0
116	20250404	190900	95327678	1939	1939	1939	1939	0
117	20250404	190800	95327678	1939	1939	1939	1939	0
118	20250404	190700	95327678	1939	1939	1939	1939	0
119	20250404	190600	95327678	1939	1939	1939	1939	0
120	20250404	190500	95327678	1939	1939	1939	1939	0
121	20250404	190400	95327678	1939	1939	1939	1939	0
122	20250404	190300	95327678	1939	1939	1939	1939	218
123	20250404	190200	95327678	1939	1939	1939	1939	0
124	20250404	190100	95327678	1939	1939	1939	1939	0
125	20250404	190000	95327678	1939	1939	1939	1939	0
126	20250404	185900	95327678	1939	1939	1939	1939	0
127	20250404	185800	95327678	1939	1939	1939	1939	0
128	20250404	185700	95327678	1939	1939	1939	1939	0
129	20250404	185600	95327678	1939	1939	1939	1939	0
130	20250404	185500	95327678	1939	1939	1939	1939	0
131	20250404	185400	95327678	1939	1939	1939	1939	0
132	20250404	185300	95327678	1939	1939	1939	1939	0
133	20250404	185200	95327678	1939	1939	1939	1939	0
134	20250404	185100	95327678	1939	1939	1939	1939	0
135	20250404	185000	95327678	1939	1939	1939	1939	0
136	20250404	184900	95327678	1939	1939	1939	1939	0
137	20250404	184800	95327678	1939	1939	1939	1939	0
138	20250404	184700	95327678	1939	1939	1939	1939	0
139	20250404	184600	95327678	1939	1939	1939	1939	0
140	20250404	184500	95327678	1939	1939	1939	1939	0
141	20250404	184400	95327678	1939	1939	1939	1939	0
142	20250404	184300	95327678	1939	1939	1939	1939	0
143	20250404	184200	95327678	1939	1939	1939	1939	0
144	20250404	184100	95327678	1939	1939	1939	1939	0
145	20250404	184000	95327678	1939	1939	1939	1939	0
146	20250404	183900	95327678	1939	1939	1939	1939	0
147	20250404	183800	95327678	1939	1939	1939	1939	0
148	20250404	183700	95327678	1939	1939	1939	1939	0
149	20250404	183600	95327678	1939	1939	1939	1939	0
150	20250404	183500	95327678	1939	1939	1939	1939	0
151	20250404	183400	95327678	1939	1939	1939	1939	0
152	20250404	183300	95327678	1939	1939	1939	1939	218
153	20250404	183200	95327678	1939	1939	1939	1939	0
154	20250404	183100	95327678	1939	1939	1939	1939	0
155	20250404	183000	95327678	1939	1939	1939	1939	0
156	20250404	182900	95327678	1939	1939	1939	1939	0
157	20250404	182800	95327678	1939	1939	1939	1939	0
158	20250404	182700	95327678	1939	1939	1939	1939	0
159	20250404	182600	95327678	1939	1939	1939	1939	0
160	20250404	182500	95327678	1939	1939	1939	1939	0
161	20250404	182400	95327678	1939	1939	1939	1939	0
162	20250404	182300	95327678	1939	1939	1939	1939	0
163	20250404	182200	95327678	1939	1939	1939	1939	0
164	20250404	182100	95327678	1939	1939	1939	1939	0
165	20250404	182000	95327678	1939	1939	1939	1939	0
166	20250404	181900	95327678	1939	1939	1939	1939	0
167	20250404	181800	95327678	1939	1939	1939	1939	0
168	20250404	181700	95327678	1939	1939	1939	1939	0
169	20250404	181600	95327678	1939	1939	1939	1939	0
170	20250404	181500	95327678	1939	1939	1939	1939	0
171	20250404	181400	95327678	1939	1939	1939	1939	0
172	20250404	181300	95327678	1939	1939	1939	1939	0
173	20250404	181200	95327678	1939	1939	1939	1939	0
174	20250404	181100	95327678	1939	1939	1939	1939	0
175	20250404	181000	95327678	1939	1939	1939	1939	0
176	20250404	180900	95327678	1939	1939	1939	1939	0
177	20250404	180800	95327678	1939	1939	1939	1939	0
178	20250404	180700	95327678	1939	1939	1939	1939	0
179	20250404	180600	95327678	1939	1939	1939	1939	0
180	20250404	180500	95327678	1939	1939	1939	1939	0
181	20250404	180400	95327678	1939	1939	1939	1939	0
182	20250404	180300	95327678	1939	1939	1939	1939	218
183	20250404	180200	95327678	1939	1939	1939	1939	0
184	20250404	180100	95327678	1939	1939	1939	1939	0
185	20250404	180000	95327678	1939	1939	1939	1939	0
186	20250404	175900	95327678	1939	1939	1939	1939	0
187	20250404	175800	95327678	1939	1939	1939	1939	0
188	20250404	175700	95327678	1939	1939	1939	1939	0
189	20250404	175600	95327678	1939	1939	1939	1939	0
190	20250404	175500	95327678	1939	1939	1939	1939	0
191	20250404	175400	95327678	1939	1939	1939	1939	0
192	20250404	175300	95327678	1939	1939	1939	1939	0
193	20250404	175200	95327678	1939	1939	1939	1939	0
194	20250404	175100	95327678	1939	1939	1939	1939	0
195	20250404	175000	95327678	1939	1939	1939	1939	0
196	20250404	174900	95327678	1939	1939	1939	1939	0
197	20250404	174800	95327678	1939	1939	1939	1939	0
198	20250404	174700	95327678	1939	1939	1939	1939	0
199	20250404	174600	95327678	1939	1939	1939	1939	0
200	20250404	174500	95327678	1939	1939	1939	1939	0
201	20250404	174400	95327678	1939	1939	1939	1939	0
202	20250404	174300	95327678	1939	1939	1939	1939	0
203	20250404	174200	95327678	1939	1939	1939	1939	0
204	20250404	174100	95327678	1939	1939	1939	1939	0
205	20250404	174000	95327678	1939	1939	1939	1939	0
206	20250404	173900	95327678	1939	1939	1939	1939	0
207	20250404	173800	95327678	1939	1939	1939	1939	0
208	20250404	173700	95327678	1939	1939	1939	1939	0
209	20250404	173600	95327678	1939	1939	1939	1939	0
210	20250404	173500	95327678	1939	1939	1939	1939	0
211	20250404	173400	95327678	1939	1939	1939	1939	0
212	20250404	173300	95327678	1939	1939	1939	1939	218
213	20250404	173200	95327678	1939	1939	1939	1939	0
214	20250404	173100	95327678	1939	1939	1939	1939	0
215	20250404	173000	95327678	1939	1939	1939	1939	0
216	20250404	172900	95327678	1939	1939	1939	1939	0
217	20250404	172800	95327678	1939	1939	1939	1939	0
218	20250404	172700	95327678	1939	1939	1939	1939	0
219	20250404	172600	95327678	1939	1939	1939	1939	0
220	20250404	172500	95327678	1939	1939	1939	1939	0
221	20250404	172400	95327678	1939	1939	1939	1939	0
222	20250404	172300	95327678	1939	1939	1939	1939	0
223	20250404	172200	95327678	1939	1939	1939	1939	0
224	20250404	172100	95327678	1939	1939	1939	1939	0
225	20250404	172000	95327678	1939	1939	1939	1939	0
226	20250404	171900	95327678	1939	1939	1939	1939	0
227	20250404	171800	95327678	1939	1939	1939	1939	0
228	20250404	171700	95327678	1939	1939	1939	1939	0
229	20250404	171600	95327678	1939	1939	1939	1939	0
230	20250404	171500	95327678	1939	1939	1939	1939	0
231	20250404	171400	95327678	1939	1939	1939	1939	0
232	20250404	171300	95327678	1939	1939	1939	1939	0
233	20250404	171200	95327678	1939	1939	1939	1939	0
234	20250404	171100	95327678	1939	1939	1939	1939	0
235	20250404	171000	95327678	1939	1939	1939	1939	0
236	20250404	170900	95327678	1939	1939	1939	1939	0
237	20250404	170800	95327678	1939	1939	1939	1939	0
238	20250404	170700	95327678	1939	1939	1939	1939	0
239	20250404	170600	95327678	1939	1939	1939	1939	0
240	20250404	170500	95327678	1939	1939	1939	1939	0
241	20250404	170400	95327678	1939	1939	1939	1939	0
242	20250404	170300	95327678	1939	1939	1939	1939	218
243	20250404	170200	95327678	1939	1939	1939	1939	0
244	20250404	170100	95327678	1939	1939	1939	1939	0
245	20250404	170000	95327678	1939	1939	1939	1939	0
246	20250404	165900	95327678	1939	1939	1939	1939	0
247	20250404	165800	95327678	1939	1939	1939	1939	0
248	20250404	165700	95327678	1939	1939	1939	1939	0
249	20250404	165600	95327678	1939	1939	1939	1939	0
250	20250404	165500	95327678	1939	1939	1939	1939	0
251	20250404	165400	95327678	1939	1939	1939	1939	0
252	20250404	165300	95327678	1939	1939	1939	1939	0
253	20250404	165200	95327678	1939	1939	1939	1939	0
254	20250404	165100	95327678	1939	1939	1939	1939	0
255	20250404	165000	95327678	1939	1939	1939	1939	0
256	20250404	164900	95327678	1939	1939	1939	1939	0
257	20250404	164800	95327678	1939	1939	1939	1939	0
258	20250404	164700	95327678	1939	1939	1939	1939	0
259	20250404	164600	95327678	1939	1939	1939	1939	0
260	20250404	164500	95327678	1939	1939	1939	1939	0
261	20250404	164400	95327678	1939	1939	1939	1939	0
262	20250404	164300	95327678	1939	1939	1939	1939	0
263	20250404	164200	95327678	1939	1939	1939	1939	0
264	20250404	164100	95327678	1939	1939	1939	1939	0
265	20250404	164000	95327678	1939	1939	1939	1939	0
266	20250404	163900	95327678	1939	1939	1939	1939	0
267	20250404	163800	95327678	1939	1939	1939	1939	0
268	20250404	163700	95327678	1939	1939	1939	1939	0
269	20250404	163600	95327678	1939	1939	1939	1939	0
270	20250404	163500	95327678	1939	1939	1939	1939	0
271	20250404	163400	95327678	1939	1939	1939	1939	0
272	20250404	163300	95327678	1939	1939	1939	1939	218
273	20250404	163200	95327678	1939	1939	1939	1939	0
274	20250404	163100	95327678	1939	1939	1939	1939	0
275	20250404	163000	95327678	1939	1939	1939	1939	0
276	20250404	162900	95327678	1939	1939	1939	1939	0
277	20250404	162800	95327678	1939	1939	1939	1939	0
278	20250404	162700	95327678	1939	1939	1939	1939	0
279	20250404	162600	95327678	1939	1939	1939	1939	0
280	20250404	162500	95327678	1939	1939	1939	1939	0
281	20250404	162400	95327678	1939	1939	1939	1939	0
282	20250404	162300	95327678	1939	1939	1939	1939	0
283	20250404	162200	95327678	1939	1939	1939	1939	0
284	20250404	162100	95327678	1939	1939	1939	1939	0
285	20250404	162000	95327678	1939	1939	1939	1939	0
286	20250404	161900	95327678	1939	1939	1939	1939	0
287	20250404	161800	95327678	1939	1939	1939	1939	0
288	20250404	161700	95327678	1939	1939	1939	1939	0
289	20250404	161600	95327678	1939	1939	1939	1939	0
290	20250404	161500	95327678	1939	1939	1939	1939	0
291	20250404	161400	95327678	1939	1939	1939	1939	0
292	20250404	161300	95327678	1939	1939	1939	1939	0
293	20250404	161200	95327678	1939	1939	1939	1939	0
294	20250404	161100	95327678	1939	1939	1939	1939	0
295	20250404	161000	95327678	1939	1939	1939	1939	0
296	20250404	160900	95327678	1939	1939	1939	1939	0
297	20250404	160800	95327678	1939	1939	1939	1939	0
298	20250404	160700	95327678	1939	1939	1939	1939	0
299	20250404	160600	95327678	1939	1939	1939	1939	0
300	20250404	160500	95327678	1939	1939	1939	1939	0
301	20250404	160400	95327678	1939	1939	1939	1939	0
302	20250404	160300	95327678	1939	1939	1939	1939	218
303	20250404	160200	95327678	1939	1939	1939	1939	0
304	20250404	160100	95327678	1939	1939	1939	1939	0
305	20250404	160000	95327678	1939	1939	1939	1939	0
306	20250404	155900	95327678	1939	1939	1939	1939	0
307	20250404	155800	95327678	1939	1939	1939	1939	0
308	20250404	155700	95327678	1939	1939	1939	1939	0
309	20250404	155600	95327678	1939	1939	1939	1939	0
310	20250404	155500	95327678	1939	1939	1939	1939	0
311	20250404	155400	95327678	1939	1939	1939	1939	0
312	20250404	155300	95327678	1939	1939	1939	1939	0
313	20250404	155200	95327678	1939	1939	1939	1939	0
314	20250404	155100	95327678	1939	1939	1939	1939	0
315	20250404	155000	95327678	1939	1939	1939	1939	0
316	20250404	154900	95327678	1939	1939	1939	1939	0
317	20250404	154800	95327678	1939	1939	1939	1939	0
318	20250404	154700	95327678	1939	1939	1939	1939	0
319	20250404	154600	95327678	1939	1939	1939	1939	0
320	20250404	154500	95327678	1939	1939	1939	1939	0
321	20250404	154400	95327678	1939	1939	1939	1939	0
322	20250404	154300	95327678	1939	1939	1939	1939	0
323	20250404	154200	95327678	1939	1939	1939	1939	0
324	20250404	154100	95327678	1939	1939	1939	1939	0
325	20250404	154000	95327678	1939	1939	1939	1939	0
326	20250404	153900	95327678	1939	1939	1939	1939	0
327	20250404	153800	95327678	1939	1939	1939	1939	0
328	20250404	153700	95327678	1939	1939	1939	1939	0
329	20250404	153600	95327678	1939	1939	1939	1939	0
330	20250404	153500	95327678	1939	1939	1939	1939	0
331	20250404	153400	95327678	1939	1939	1939	1939	0
332	20250404	153300	95327678	1939	1939	1939	1939	218
333	20250404	153200	95327678	1939	1939	1939	1939	0
334	20250404	153100	95327678	1939	1939	1939	1939	0
335	20250404	153000	95327678	1939	1939	1939	1939	218
336	20250404	152900	94904976	1939	1939	1939	1939	0
337	20250404	152800	94904976	1939	1939	1939	1939	0
338	20250404	152700	94904976	1939	1939	1939	1939	0
339	20250404	152600	94904976	1939	1939	1939	1939	0
340	20250404	152500	94904976	1939	1939	1939	1939	0
341	20250404	152400	94904976	1939	1939	1939	1939	0
342	20250404	152300	94904976	1939	1939	1939	1939	0
343	20250404	152200	94904976	1939	1939	1939	1939	0
344	20250404	152100	94904976	1939	1939	1939	1939	0
345	20250404	152000	94904976	1939	1939	1939	1939	0
346	20250404	151900	94904976	1939	1939	1939	1939	0
347	20250404	151800	94904976	1939	1938	1939	1938	184
348	20250404	151700	94548383	1939	1939	1939	1939	0
349	20250404	151600	94548383	1939	1939	1939	1939	0
350	20250404	151500	94548383	1939	1932	1939	1932	3261
351	20250404	151400	88244800	1920	1920	1920	1920	0
352	20250404	151300	88244800	1920	1920	1920	1920	0
353	20250404	151200	88244800	1920	1920	1920	1920	0
354	20250404	151100	88244800	1920	1920	1920	1920	1
355	20250404	151000	88242880	1905	1905	1905	1905	15
356	20250404	150900	88214305	1903	1903	1903	1903	2
357	20250404	150800	88210499	1923	1918	1923	1918	477
358	20250404	150700	87295219	1901	1901	1901	1901	772
359	20250404	150600	85827647	1901	1901	1917	1901	92
360	20250404	150500	85651725	1901	1901	1901	1901	0
361	20250404	150400	85651725	1901	1916	1916	1901	118
362	20250404	150300	85425907	1916	1916	1916	1916	0
363	20250404	150200	85425907	1916	1916	1916	1916	0
364	20250404	150100	85425907	1916	1916	1916	1916	0
365	20250404	150000	85425907	1916	1916	1916	1916	0
366	20250404	145900	85425907	1916	1916	1916	1916	0
367	20250404	145800	85425907	1916	1916	1916	1916	0
368	20250404	145700	85425907	1916	1916	1916	1916	0
369	20250404	145600	85425907	1916	1916	1916	1916	0
370	20250404	145500	85425907	1916	1916	1916	1916	1
371	20250404	145400	85423991	1896	1896	1896	1896	0
372	20250404	145300	85423991	1896	1896	1896	1896	0
373	20250404	145200	85423991	1896	1896	1896	1896	0
374	20250404	145100	85423991	1896	1896	1896	1896	0
375	20250404	145000	85423991	1896	1896	1896	1896	0
376	20250404	144900	85423991	1896	1896	1896	1896	0
377	20250404	144800	85423991	1896	1896	1896	1896	0
378	20250404	144700	85423991	1896	1896	1896	1896	0
379	20250404	144600	85423991	1896	1896	1896	1896	0
380	20250404	144500	85423991	1896	1899	1899	1896	200
381	20250404	144400	85044627	1897	1897	1897	1897	0
382	20250404	144300	85044627	1897	1897	1897	1897	0
383	20250404	144200	85044627	1897	1897	1897	1897	0
384	20250404	144100	85044627	1897	1897	1897	1897	0
385	20250404	144000	85044627	1897	1897	1897	1897	0
386	20250404	143900	85044627	1897	1897	1897	1897	0
387	20250404	143800	85044627	1897	1897	1897	1897	1
388	20250404	143700	85042730	1908	1908	1908	1908	0
389	20250404	143600	85042730	1908	1908	1908	1908	0
390	20250404	143500	85042730	1908	1900	1908	1900	681
391	20250404	143400	83744722	1900	1900	1900	1900	0
392	20250404	143300	83744722	1900	1900	1900	1900	0
393	20250404	143200	83744722	1900	1897	1900	1897	282
394	20250404	143100	83209684	1897	1895	1897	1895	450
395	20250404	143000	82356452	1895	1895	1895	1895	0
396	20250404	142900	82356452	1895	1895	1895	1895	0
397	20250404	142800	82356452	1895	1895	1895	1895	50
398	20250404	142700	82261702	1887	1887	1887	1887	0
399	20250404	142600	82261702	1887	1887	1887	1887	0
400	20250404	142500	82261702	1887	1890	1895	1887	195
401	20250404	142400	81892471	1890	1890	1890	1890	0
402	20250404	142300	81892471	1890	1890	1890	1890	0
403	20250404	142200	81892471	1890	1890	1890	1890	0
404	20250404	142100	81892471	1890	1897	1897	1890	9000
405	20250404	142000	64876081	1897	1897	1897	1897	0
406	20250404	141900	64876081	1897	1897	1897	1897	0
407	20250404	141800	64876081	1897	1897	1897	1897	0
408	20250404	141700	64876081	1897	1897	1897	1897	0
409	20250404	141600	64876081	1897	1897	1897	1897	0
410	20250404	141500	64876081	1897	1897	1897	1897	0
411	20250404	141400	64876081	1897	1898	1898	1897	123
412	20250404	141300	64642632	1898	1898	1898	1898	0
413	20250404	141200	64642632	1898	1898	1898	1898	0
414	20250404	141100	64642632	1898	1898	1898	1898	0
415	20250404	141000	64642632	1898	1898	1898	1898	0
416	20250404	140900	64642632	1898	1898	1898	1898	1
417	20250404	140800	64640734	1896	1896	1896	1896	0
418	20250404	140700	64640734	1896	1896	1896	1896	0
419	20250404	140600	64640734	1896	1896	1896	1896	0
420	20250404	140500	64640734	1896	1896	1896	1896	0
421	20250404	140400	64640734	1896	1896	1896	1896	0
422	20250404	140300	64640734	1896	1896	1896	1896	0
423	20250404	140200	64640734	1896	1896	1896	1896	0
424	20250404	140100	64640734	1896	1896	1896	1896	0
425	20250404	140000	64640734	1896	1896	1896	1896	0
426	20250404	135900	64640734	1896	1896	1896	1896	0
427	20250404	135800	64640734	1896	1896	1896	1896	0
428	20250404	135700	64640734	1896	1896	1896	1896	0
429	20250404	135600	64640734	1896	1917	1917	1896	1300
430	20250404	135500	62168094	1916	1916	1916	1916	0
431	20250404	135400	62168094	1916	1916	1916	1916	0
432	20250404	135300	62168094	1916	1916	1916	1916	0
433	20250404	135200	62168094	1916	1916	1916	1916	0
434	20250404	135100	62168094	1916	1916	1916	1916	29
435	20250404	135000	62112530	1922	1922	1922	1922	0
436	20250404	134900	62112530	1922	1922	1922	1922	0
437	20250404	134800	62112530	1922	1922	1922	1922	0
438	20250404	134700	62112530	1922	1922	1922	1922	0
439	20250404	134600	62112530	1922	1922	1922	1922	0
440	20250404	134500	62112530	1922	1922	1922	1922	0
441	20250404	134400	62112530	1922	1922	1922	1922	0
442	20250404	134300	62112530	1922	1925	1925	1922	71
443	20250404	134200	61975973	1925	1925	1925	1925	0
444	20250404	134100	61975973	1925	1925	1925	1925	0
445	20250404	134000	61975973	1925	1925	1925	1925	0
446	20250404	133900	61975973	1925	1925	1925	1925	0
447	20250404	133800	61975973	1925	1925	1925	1925	0
448	20250404	133700	61975973	1925	1925	1925	1925	0
449	20250404	133600	61975973	1925	1925	1925	1925	0
450	20250404	133500	61975973	1925	1925	1925	1925	0
451	20250404	133400	61975973	1925	1925	1925	1925	0
452	20250404	133300	61975973	1925	1925	1925	1925	0
453	20250404	133200	61975973	1925	1925	1925	1925	0
454	20250404	133100	61975973	1925	1925	1925	1925	0
455	20250404	133000	61975973	1925	1929	1929	1925	28
456	20250404	132900	61921969	1933	1933	1933	1933	0
457	20250404	132800	61921969	1933	1933	1933	1933	0
458	20250404	132700	61921969	1933	1933	1933	1933	0
459	20250404	132600	61921969	1933	1933	1933	1933	0
460	20250404	132500	61921969	1933	1933	1933	1933	0
461	20250404	132400	61921969	1933	1933	1933	1933	0
462	20250404	132300	61921969	1933	1933	1933	1933	0
463	20250404	132200	61921969	1933	1933	1933	1933	0
464	20250404	132100	61921969	1933	1933	1933	1933	0
465	20250404	132000	61921969	1933	1933	1933	1933	0
466	20250404	131900	61921969	1933	1933	1933	1933	0
467	20250404	131800	61921969	1933	1933	1933	1933	0
468	20250404	131700	61921969	1933	1933	1933	1933	0
469	20250404	131600	61921969	1933	1933	1933	1933	0
470	20250404	131500	61921969	1933	1933	1933	1933	0
471	20250404	131400	61921969	1933	1933	1933	1933	0
472	20250404	131300	61921969	1933	1933	1933	1933	0
473	20250404	131200	61921969	1933	1933	1933	1933	0
474	20250404	131100	61921969	1933	1933	1933	1933	0
475	20250404	131000	61921969	1933	1933	1933	1933	9
476	20250404	130900	61904572	1933	1933	1933	1933	0
477	20250404	130800	61904572	1933	1933	1933	1933	0
478	20250404	130700	61904572	1933	1933	1933	1933	0
479	20250404	130600	61904572	1933	1933	1933	1933	0
480	20250404	130500	61904572	1933	1933	1933	1933	0
481	20250404	130400	61904572	1933	1933	1933	1933	0
482	20250404	130300	61904572	1933	1933	1933	1933	1
483	20250404	130200	61902639	1929	1929	1929	1929	0
484	20250404	130100	61902639	1929	1929	1929	1929	0
485	20250404	130000	61902639	1929	1929	1929	1929	0
486	20250404	125900	61902639	1929	1929	1929	1929	0
487	20250404	125800	61902639	1929	1929	1929	1929	0
488	20250404	125700	61902639	1929	1929	1929	1929	1
489	20250404	125600	61900710	1929	1929	1929	1929	5
490	20250404	125500	61891065	1929	1929	1929	1929	0
491	20250404	125400	61891065	1929	1929	1929	1929	0
492	20250404	125300	61891065	1929	1929	1929	1929	0
493	20250404	125200	61891065	1929	1929	1929	1929	0
494	20250404	125100	61891065	1929	1929	1929	1929	0
495	20250404	125000	61891065	1929	1929	1929	1929	0
496	20250404	124900	61891065	1929	1929	1929	1929	0
497	20250404	124800	61891065	1929	1929	1929	1929	13
498	20250404	124700	61865988	1929	1929	1929	1929	12
499	20250404	124600	61842840	1929	1929	1929	1929	0
500	20250404	124500	61842840	1929	1929	1929	1929	4
501	20250404	124400	61835124	1929	1929	1929	1929	26
502	20250404	124300	61784970	1929	1929	1929	1929	8
503	20250404	124200	61769538	1925	1936	1936	1925	55
504	20250404	124100	61663113	1936	1936	1936	1936	0
505	20250404	124000	61663113	1936	1936	1936	1936	0
506	20250404	123900	61663113	1936	1936	1936	1936	0
507	20250404	123800	61663113	1936	1936	1936	1936	0
508	20250404	123700	61663113	1936	1936	1936	1936	0
509	20250404	123600	61663113	1936	1936	1936	1936	0
510	20250404	123500	61663113	1936	1936	1936	1936	0
511	20250404	123400	61663113	1936	1936	1936	1936	0
512	20250404	123300	61663113	1936	1936	1936	1936	0
513	20250404	123200	61663113	1936	1936	1936	1936	0
514	20250404	123100	61663113	1936	1936	1936	1936	0
515	20250404	123000	61663113	1936	1936	1936	1936	0
516	20250404	122900	61663113	1936	1936	1936	1936	0
517	20250404	122800	61663113	1936	1936	1936	1936	0
518	20250404	122700	61663113	1936	1936	1936	1936	0
519	20250404	122600	61663113	1936	1936	1936	1936	0
520	20250404	122500	61663113	1936	1936	1936	1936	0
521	20250404	122400	61663113	1936	1936	1936	1936	0
522	20250404	122300	61663113	1936	1936	1936	1936	0
523	20250404	122200	61663113	1936	1936	1936	1936	0
524	20250404	122100	61663113	1936	1936	1936	1936	10
525	20250404	122000	61643753	1940	1940	1940	1940	0
526	20250404	121900	61643753	1940	1940	1940	1940	0
527	20250404	121800	61643753	1940	1940	1940	1940	0
528	20250404	121700	61643753	1940	1940	1940	1940	0
529	20250404	121600	61643753	1940	1940	1940	1940	0
530	20250404	121500	61643753	1940	1940	1940	1940	0
531	20250404	121400	61643753	1940	1940	1940	1940	0
532	20250404	121300	61643753	1940	1940	1940	1940	0
533	20250404	121200	61643753	1940	1940	1940	1940	0
534	20250404	121100	61643753	1940	1940	1940	1940	0
535	20250404	121000	61643753	1940	1940	1940	1940	0
536	20250404	120900	61643753	1940	1940	1940	1940	0
537	20250404	120800	61643753	1940	1940	1940	1940	0
538	20250404	120700	61643753	1940	1940	1940	1940	0
539	20250404	120600	61643753	1940	1940	1940	1940	0
540	20250404	120500	61643753	1940	1940	1940	1940	0
541	20250404	120400	61643753	1940	1940	1940	1940	2
542	20250404	120300	61639873	1940	1940	1940	1940	1
543	20250404	120200	61637933	1925	1925	1925	1925	1
544	20250404	120100	61636008	1925	1925	1925	1925	69
545	20250404	120000	61503183	1940	1940	1940	1940	0
546	20250404	115900	61503183	1940	1940	1940	1940	80
547	20250404	115800	61347983	1940	1940	1940	1940	0
548	20250404	115700	61347983	1940	1940	1940	1940	0
549	20250404	115600	61347983	1940	1940	1940	1940	0
550	20250404	115500	61347983	1940	1940	1940	1940	0
551	20250404	115400	61347983	1940	1940	1940	1940	0
552	20250404	115300	61347983	1940	1940	1940	1940	0
553	20250404	115200	61347983	1940	1940	1940	1940	25
554	20250404	115100	61299483	1940	1940	1940	1940	10
555	20250404	115000	61280083	1940	1940	1940	1940	0
556	20250404	114900	61280083	1940	1940	1940	1940	0
557	20250404	114800	61280083	1940	1940	1940	1940	0
558	20250404	114700	61280083	1940	1940	1940	1940	0
559	20250404	114600	61280083	1940	1940	1940	1940	0
560	20250404	114500	61280083	1940	1940	1940	1940	0
561	20250404	114400	61280083	1940	1940	1940	1940	0
562	20250404	114300	61280083	1940	1940	1940	1940	0
563	20250404	114200	61280083	1940	1940	1940	1940	6
564	20250404	114100	61268443	1933	1933	1933	1933	0
565	20250404	114000	61268443	1933	1933	1933	1933	0
566	20250404	113900	61268443	1933	1933	1933	1933	0
567	20250404	113800	61268443	1933	1933	1933	1933	0
568	20250404	113700	61268443	1933	1933	1933	1933	0
569	20250404	113600	61268443	1933	1933	1933	1933	0
570	20250404	113500	61268443	1933	1933	1933	1933	0
571	20250404	113400	61268443	1933	1933	1933	1933	0
572	20250404	113300	61268443	1933	1933	1933	1932	4306
573	20250404	113200	52949206	1933	1933	1933	1933	222
574	20250404	113100	52520080	1933	1933	1933	1933	93
575	20250404	113000	52340311	1932	1932	1932	1932	0
576	20250404	112900	52340311	1932	1932	1932	1932	0
577	20250404	112800	52340311	1932	1932	1932	1932	0
578	20250404	112700	52340311	1932	1930	1932	1930	739
579	20250404	112600	50913223	1932	1932	1932	1932	0
580	20250404	112500	50913223	1932	1932	1932	1932	0
581	20250404	112400	50913223	1932	1932	1932	1932	0
582	20250404	112300	50913223	1932	1932	1932	1932	0
583	20250404	112200	50913223	1932	1932	1932	1932	0
584	20250404	112100	50913223	1932	1932	1932	1932	0
585	20250404	112000	50913223	1932	1932	1932	1932	0
586	20250404	111900	50913223	1932	1932	1932	1932	61
587	20250404	111800	50795371	1920	1920	1920	1920	10
588	20250404	111700	50776171	1925	1925	1925	1925	10
589	20250404	111600	50756921	1927	1927	1927	1927	0
590	20250404	111500	50756921	1927	1927	1927	1927	0
591	20250404	111400	50756921	1927	1927	1927	1927	0
592	20250404	111300	50756921	1927	1927	1927	1927	0
593	20250404	111200	50756921	1927	1927	1927	1927	0
594	20250404	111100	50756921	1927	1927	1927	1927	493
595	20250404	111000	49806910	1925	1924	1925	1924	1287
596	20250404	110900	47330345	1902	1902	1902	1902	0
597	20250404	110800	47330345	1902	1902	1902	1902	0
598	20250404	110700	47330345	1902	1902	1902	1902	0
599	20250404	110600	47330345	1902	1902	1902	1902	0
600	20250404	110500	47330345	1902	1902	1902	1902	0
601	20250404	110400	47330345	1902	1909	1909	1902	1000
602	20250404	110300	45425067	1905	1905	1905	1905	0
603	20250404	110200	45425067	1905	1905	1905	1905	0
604	20250404	110100	45425067	1905	1905	1905	1905	0
605	20250404	110000	45425067	1905	1905	1905	1905	0
606	20250404	105900	45425067	1905	1905	1905	1905	0
607	20250404	105800	45425067	1905	1905	1905	1905	0
608	20250404	105700	45425067	1905	1905	1905	1905	0
609	20250404	105600	45425067	1905	1905	1905	1905	0
610	20250404	105500	45425067	1905	1905	1905	1905	0
611	20250404	105400	45425067	1905	1905	1905	1905	100
612	20250404	105300	45234567	1902	1932	1932	1902	3000
613	20250404	105200	39477424	1940	1940	1940	1940	0
614	20250404	105100	39477424	1940	1940	1940	1940	0
615	20250404	105000	39477424	1940	1940	1940	1940	0
616	20250404	104900	39477424	1940	1940	1940	1940	0
617	20250404	104800	39477424	1940	1936	1940	1936	615
618	20250404	104700	38285997	1936	1936	1936	1936	100
619	20250404	104600	38092397	1930	1930	1930	1930	54
620	20250404	104500	37988177	1930	1930	1930	1930	5
621	20250404	104400	37978527	1938	1937	1938	1937	49
622	20250404	104300	37883566	1937	1937	1937	1937	1
623	20250404	104200	37881629	1930	1930	1930	1930	0
624	20250404	104100	37881629	1930	1930	1930	1930	0
625	20250404	104000	37881629	1930	1930	1930	1930	0
626	20250404	103900	37881629	1930	1930	1930	1930	0
627	20250404	103800	37881629	1930	1930	1930	1930	0
628	20250404	103700	37881629	1930	1930	1930	1930	0
629	20250404	103600	37881629	1930	1930	1930	1930	0
630	20250404	103500	37881629	1930	1930	1930	1930	0
631	20250404	103400	37881629	1930	1930	1930	1930	0
632	20250404	103300	37881629	1930	1930	1930	1930	0
633	20250404	103200	37881629	1930	1930	1930	1930	0
634	20250404	103100	37881629	1930	1930	1930	1930	0
635	20250404	103000	37881629	1930	1930	1930	1930	0
636	20250404	102900	37881629	1930	1930	1930	1930	0
637	20250404	102800	37881629	1930	1930	1930	1930	0
638	20250404	102700	37881629	1930	1930	1930	1930	0
639	20250404	102600	37881629	1930	1939	1939	1930	1056
640	20250404	102500	35834509	1939	1939	1939	1939	1242
641	20250404	102400	33426271	1930	1930	1930	1930	0
642	20250404	102300	33426271	1930	1911	1930	1911	6975
643	20250404	102200	20063689	1914	1914	1914	1914	0
644	20250404	102100	20063689	1914	1914	1914	1914	0
645	20250404	102000	20063689	1914	1911	1914	1911	1294
646	20250404	101900	17589443	1911	1911	1911	1911	0
647	20250404	101800	17589443	1911	1911	1911	1911	0
648	20250404	101700	17589443	1911	1911	1911	1911	0
649	20250404	101600	17589443	1911	1911	1911	1911	0
650	20250404	101500	17589443	1911	1911	1911	1911	0
651	20250404	101400	17589443	1911	1911	1911	1911	800
652	20250404	101300	16060643	1911	1911	1911	1911	1255
653	20250404	101200	13662338	1909	1909	1909	1909	0
654	20250404	101100	13662338	1909	1909	1909	1909	0
655	20250404	101000	13662338	1909	1909	1909	1909	383
656	20250404	100900	12931191	1908	1908	1908	1908	49
657	20250404	100800	12837699	1908	1908	1908	1908	0
658	20250404	100700	12837699	1908	1908	1908	1908	0
659	20250404	100600	12837699	1908	1908	1908	1908	0
660	20250404	100500	12837699	1908	1908	1908	1908	0
661	20250404	100400	12837699	1908	1908	1908	1908	0
662	20250404	100300	12837699	1908	1908	1908	1908	1
663	20250404	100200	12835791	1890	1890	1890	1890	0
664	20250404	100100	12835791	1890	1898	1898	1890	1649
665	20250404	100000	9716902	1890	1890	1890	1890	0
666	20250404	095900	9716902	1890	1890	1890	1890	0
667	20250404	095800	9716902	1890	1890	1890	1890	0
668	20250404	095700	9716902	1890	1890	1890	1890	0
669	20250404	095600	9716902	1890	1890	1890	1890	0
670	20250404	095500	9716902	1890	1890	1890	1890	0
671	20250404	095400	9716902	1890	1890	1890	1890	0
672	20250404	095300	9716902	1890	1891	1891	1890	1000
673	20250404	095200	7826791	1888	1888	1888	1888	0
674	20250404	095100	7826791	1888	1888	1888	1888	0
675	20250404	095000	7826791	1888	1891	1891	1887	701
676	20250404	094900	6502981	1914	1914	1914	1914	0
677	20250404	094800	6502981	1914	1914	1914	1914	0
678	20250404	094700	6502981	1914	1902	1914	1902	755
679	20250404	094600	5066848	1903	1903	1903	1903	0
680	20250404	094500	5066848	1903	1903	1903	1903	3
681	20250404	094400	5061139	1901	1901	1901	1901	5
682	20250404	094300	5051634	1887	1887	1887	1887	0
683	20250404	094200	5051634	1887	1887	1887	1887	0
684	20250404	094100	5051634	1887	1887	1887	1887	0
685	20250404	094000	5051634	1887	1887	1887	1887	0
686	20250404	093900	5051634	1887	1887	1887	1887	75
687	20250404	093800	4910109	1901	1901	1901	1901	0
688	20250404	093700	4910109	1901	1901	1901	1901	0
689	20250404	093600	4910109	1901	1901	1901	1901	0
690	20250404	093500	4910109	1901	1901	1901	1901	1
691	20250404	093400	4908208	1881	1881	1881	1881	0
692	20250404	093300	4908208	1881	1881	1881	1881	0
693	20250404	093200	4908208	1881	1881	1881	1881	0
694	20250404	093100	4908208	1881	1881	1881	1881	0
695	20250404	093000	4908208	1881	1881	1881	1881	0
696	20250404	092900	4908208	1881	1881	1881	1881	0
697	20250404	092800	4908208	1881	1881	1881	1881	0
698	20250404	092700	4908208	1881	1881	1881	1881	0
699	20250404	092600	4908208	1881	1881	1881	1881	0
700	20250404	092500	4908208	1881	1881	1881	1881	0
701	20250404	092400	4908208	1881	1881	1881	1881	0
702	20250404	092300	4908208	1881	1881	1881	1881	0
703	20250404	092200	4908208	1881	1881	1881	1881	0
704	20250404	092100	4908208	1881	1881	1881	1881	0
705	20250404	092000	4908208	1881	1881	1881	1881	0
706	20250404	091900	4908208	1881	1881	1881	1881	0
707	20250404	091800	4908208	1881	1881	1881	1881	0
708	20250404	091700	4908208	1881	1881	1881	1881	0
709	20250404	091600	4908208	1881	1881	1881	1881	155
710	20250404	091500	4616653	1881	1881	1881	1881	0
711	20250404	091400	4616653	1881	1881	1881	1881	100
712	20250404	091300	4428553	1881	1881	1881	1881	0
713	20250404	091200	4428553	1881	1881	1881	1881	0
714	20250404	091100	4428553	1881	1881	1881	1881	54
715	20250404	091000	4326979	1881	1881	1881	1881	1
716	20250404	090900	4325098	1881	1881	1881	1881	0
717	20250404	090800	4325098	1881	1881	1881	1881	0
718	20250404	090700	4325098	1881	1881	1881	1881	0
719	20250404	090600	4325098	1881	1881	1881	1881	100
720	20250404	090500	4136998	1881	1861	1881	1861	401
721	20250404	090400	3390317	1861	1865	1865	1861	1259
722	20250404	090300	1045414	1870	1870	1870	1870	0
723	20250404	090200	1045414	1870	1870	1870	1870	0
724	20250404	090100	1045414	1870	1870	1870	1870	7
725	20250404	090000	1032324	1868	1860	1868	1860	555