KissMeData/106080/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	195400	139305823	1900	1900	1900	1900	1152
3	20250416	195300	139305823	1900	1900	1900	1900	0
4	20250416	195200	139305823	1900	1900	1900	1900	0
5	20250416	195100	139305823	1900	1900	1900	1900	0
6	20250416	195000	139305823	1900	1900	1900	1900	0
7	20250416	194900	139305823	1900	1900	1900	1900	0
8	20250416	194800	139305823	1900	1900	1900	1900	0
9	20250416	194700	139305823	1900	1900	1900	1900	0
10	20250416	194600	139305823	1900	1900	1900	1900	0
11	20250416	194500	139305823	1900	1900	1900	1900	0
12	20250416	194400	139305823	1900	1900	1900	1900	0
13	20250416	194300	139305823	1900	1900	1900	1900	0
14	20250416	194200	139305823	1900	1900	1900	1900	0
15	20250416	194100	139305823	1900	1900	1900	1900	0
16	20250416	194000	139305823	1900	1900	1900	1900	0
17	20250416	193900	139305823	1900	1900	1900	1900	0
18	20250416	193800	139305823	1900	1900	1900	1900	0
19	20250416	193700	139305823	1900	1900	1900	1900	0
20	20250416	193600	139305823	1900	1900	1900	1900	0
21	20250416	193500	139305823	1900	1900	1900	1900	0
22	20250416	193400	139305823	1900	1900	1900	1900	0
23	20250416	193300	139305823	1900	1900	1900	1900	0
24	20250416	193200	139305823	1900	1900	1900	1900	0
25	20250416	193100	139305823	1900	1900	1900	1900	0
26	20250416	193000	139305823	1900	1900	1900	1900	0
27	20250416	192900	139305823	1900	1900	1900	1900	0
28	20250416	192800	139305823	1900	1900	1900	1900	0
29	20250416	192700	139305823	1900	1900	1900	1900	0
30	20250416	192600	139305823	1900	1900	1900	1900	0
31	20250416	192500	139305823	1900	1900	1900	1900	0
32	20250416	192400	139305823	1900	1900	1900	1900	1152
33	20250416	192300	139305823	1900	1900	1900	1900	0
34	20250416	192200	139305823	1900	1900	1900	1900	0
35	20250416	192100	139305823	1900	1900	1900	1900	0
36	20250416	192000	139305823	1900	1900	1900	1900	0
37	20250416	191900	139305823	1900	1900	1900	1900	0
38	20250416	191800	139305823	1900	1900	1900	1900	0
39	20250416	191700	139305823	1900	1900	1900	1900	0
40	20250416	191600	139305823	1900	1900	1900	1900	0
41	20250416	191500	139305823	1900	1900	1900	1900	0
42	20250416	191400	139305823	1900	1900	1900	1900	0
43	20250416	191300	139305823	1900	1900	1900	1900	0
44	20250416	191200	139305823	1900	1900	1900	1900	0
45	20250416	191100	139305823	1900	1900	1900	1900	0
46	20250416	191000	139305823	1900	1900	1900	1900	0
47	20250416	190900	139305823	1900	1900	1900	1900	0
48	20250416	190800	139305823	1900	1900	1900	1900	0
49	20250416	190700	139305823	1900	1900	1900	1900	0
50	20250416	190600	139305823	1900	1900	1900	1900	0
51	20250416	190500	139305823	1900	1900	1900	1900	0
52	20250416	190400	139305823	1900	1900	1900	1900	0
53	20250416	190300	139305823	1900	1900	1900	1900	0
54	20250416	190200	139305823	1900	1900	1900	1900	0
55	20250416	190100	139305823	1900	1900	1900	1900	0
56	20250416	190000	139305823	1900	1900	1900	1900	0
57	20250416	185900	139305823	1900	1900	1900	1900	0
58	20250416	185800	139305823	1900	1900	1900	1900	0
59	20250416	185700	139305823	1900	1900	1900	1900	0
60	20250416	185600	139305823	1900	1900	1900	1900	0
61	20250416	185500	139305823	1900	1900	1900	1900	0
62	20250416	185400	139305823	1900	1900	1900	1900	1152
63	20250416	185300	139305823	1900	1900	1900	1900	0
64	20250416	185200	139305823	1900	1900	1900	1900	0
65	20250416	185100	139305823	1900	1900	1900	1900	0
66	20250416	185000	139305823	1900	1900	1900	1900	0
67	20250416	184900	139305823	1900	1900	1900	1900	0
68	20250416	184800	139305823	1900	1900	1900	1900	0
69	20250416	184700	139305823	1900	1900	1900	1900	0
70	20250416	184600	139305823	1900	1900	1900	1900	0
71	20250416	184500	139305823	1900	1900	1900	1900	0
72	20250416	184400	139305823	1900	1900	1900	1900	0
73	20250416	184300	139305823	1900	1900	1900	1900	0
74	20250416	184200	139305823	1900	1900	1900	1900	0
75	20250416	184100	139305823	1900	1900	1900	1900	0
76	20250416	184000	139305823	1900	1900	1900	1900	0
77	20250416	183900	139305823	1900	1900	1900	1900	0
78	20250416	183800	139305823	1900	1900	1900	1900	0
79	20250416	183700	139305823	1900	1900	1900	1900	0
80	20250416	183600	139305823	1900	1900	1900	1900	0
81	20250416	183500	139305823	1900	1900	1900	1900	0
82	20250416	183400	139305823	1900	1900	1900	1900	0
83	20250416	183300	139305823	1900	1900	1900	1900	0
84	20250416	183200	139305823	1900	1900	1900	1900	0
85	20250416	183100	139305823	1900	1900	1900	1900	0
86	20250416	183000	139305823	1900	1900	1900	1900	0
87	20250416	182900	139305823	1900	1900	1900	1900	0
88	20250416	182800	139305823	1900	1900	1900	1900	0
89	20250416	182700	139305823	1900	1900	1900	1900	0
90	20250416	182600	139305823	1900	1900	1900	1900	0
91	20250416	182500	139305823	1900	1900	1900	1900	0
92	20250416	182400	139305823	1900	1900	1900	1900	1152
93	20250416	182300	139305823	1900	1900	1900	1900	0
94	20250416	182200	139305823	1900	1900	1900	1900	0
95	20250416	182100	139305823	1900	1900	1900	1900	0
96	20250416	182000	139305823	1900	1900	1900	1900	0
97	20250416	181900	139305823	1900	1900	1900	1900	0
98	20250416	181800	139305823	1900	1900	1900	1900	0
99	20250416	181700	139305823	1900	1900	1900	1900	0
100	20250416	181600	139305823	1900	1900	1900	1900	0
101	20250416	181500	139305823	1900	1900	1900	1900	0
102	20250416	181400	139305823	1900	1900	1900	1900	0
103	20250416	181300	139305823	1900	1900	1900	1900	0
104	20250416	181200	139305823	1900	1900	1900	1900	0
105	20250416	181100	139305823	1900	1900	1900	1900	0
106	20250416	181000	139305823	1900	1900	1900	1900	0
107	20250416	180900	139305823	1900	1900	1900	1900	0
108	20250416	180800	139305823	1900	1900	1900	1900	0
109	20250416	180700	139305823	1900	1900	1900	1900	0
110	20250416	180600	139305823	1900	1900	1900	1900	0
111	20250416	180500	139305823	1900	1900	1900	1900	0
112	20250416	180400	139305823	1900	1900	1900	1900	0
113	20250416	180300	139305823	1900	1900	1900	1900	0
114	20250416	180200	139305823	1900	1900	1900	1900	0
115	20250416	180100	139305823	1900	1900	1900	1900	0
116	20250416	180000	139305823	1900	1900	1900	1900	0
117	20250416	175900	139305823	1900	1900	1900	1900	0
118	20250416	175800	139305823	1900	1900	1900	1900	0
119	20250416	175700	139305823	1900	1900	1900	1900	0
120	20250416	175600	139305823	1900	1900	1900	1900	0
121	20250416	175500	139305823	1900	1900	1900	1900	0
122	20250416	175400	139305823	1900	1900	1900	1900	1152
123	20250416	175300	139305823	1900	1900	1900	1900	0
124	20250416	175200	139305823	1900	1900	1900	1900	0
125	20250416	175100	139305823	1900	1900	1900	1900	0
126	20250416	175000	139305823	1900	1900	1900	1900	0
127	20250416	174900	139305823	1900	1900	1900	1900	0
128	20250416	174800	139305823	1900	1900	1900	1900	0
129	20250416	174700	139305823	1900	1900	1900	1900	0
130	20250416	174600	139305823	1900	1900	1900	1900	0
131	20250416	174500	139305823	1900	1900	1900	1900	0
132	20250416	174400	139305823	1900	1900	1900	1900	0
133	20250416	174300	139305823	1900	1900	1900	1900	0
134	20250416	174200	139305823	1900	1900	1900	1900	0
135	20250416	174100	139305823	1900	1900	1900	1900	0
136	20250416	174000	139305823	1900	1900	1900	1900	0
137	20250416	173900	139305823	1900	1900	1900	1900	0
138	20250416	173800	139305823	1900	1900	1900	1900	0
139	20250416	173700	139305823	1900	1900	1900	1900	0
140	20250416	173600	139305823	1900	1900	1900	1900	0
141	20250416	173500	139305823	1900	1900	1900	1900	0
142	20250416	173400	139305823	1900	1900	1900	1900	0
143	20250416	173300	139305823	1900	1900	1900	1900	0
144	20250416	173200	139305823	1900	1900	1900	1900	0
145	20250416	173100	139305823	1900	1900	1900	1900	0
146	20250416	173000	139305823	1900	1900	1900	1900	0
147	20250416	172900	139305823	1900	1900	1900	1900	0
148	20250416	172800	139305823	1900	1900	1900	1900	0
149	20250416	172700	139305823	1900	1900	1900	1900	0
150	20250416	172600	139305823	1900	1900	1900	1900	0
151	20250416	172500	139305823	1900	1900	1900	1900	0
152	20250416	172400	139305823	1900	1900	1900	1900	1152
153	20250416	172300	139305823	1900	1900	1900	1900	0
154	20250416	172200	139305823	1900	1900	1900	1900	0
155	20250416	172100	139305823	1900	1900	1900	1900	0
156	20250416	172000	139305823	1900	1900	1900	1900	0
157	20250416	171900	139305823	1900	1900	1900	1900	0
158	20250416	171800	139305823	1900	1900	1900	1900	0
159	20250416	171700	139305823	1900	1900	1900	1900	0
160	20250416	171600	139305823	1900	1900	1900	1900	0
161	20250416	171500	139305823	1900	1900	1900	1900	0
162	20250416	171400	139305823	1900	1900	1900	1900	0
163	20250416	171300	139305823	1900	1900	1900	1900	0
164	20250416	171200	139305823	1900	1900	1900	1900	0
165	20250416	171100	139305823	1900	1900	1900	1900	0
166	20250416	171000	139305823	1900	1900	1900	1900	0
167	20250416	170900	139305823	1900	1900	1900	1900	0
168	20250416	170800	139305823	1900	1900	1900	1900	0
169	20250416	170700	139305823	1900	1900	1900	1900	0
170	20250416	170600	139305823	1900	1900	1900	1900	0
171	20250416	170500	139305823	1900	1900	1900	1900	0
172	20250416	170400	139305823	1900	1900	1900	1900	0
173	20250416	170300	139305823	1900	1900	1900	1900	0
174	20250416	170200	139305823	1900	1900	1900	1900	0
175	20250416	170100	139305823	1900	1900	1900	1900	0
176	20250416	170000	139305823	1900	1900	1900	1900	0
177	20250416	165900	139305823	1900	1900	1900	1900	0
178	20250416	165800	139305823	1900	1900	1900	1900	0
179	20250416	165700	139305823	1900	1900	1900	1900	0
180	20250416	165600	139305823	1900	1900	1900	1900	0
181	20250416	165500	139305823	1900	1900	1900	1900	0
182	20250416	165400	139305823	1900	1900	1900	1900	1152
183	20250416	165300	139305823	1900	1900	1900	1900	0
184	20250416	165200	139305823	1900	1900	1900	1900	0
185	20250416	165100	139305823	1900	1900	1900	1900	0
186	20250416	165000	139305823	1900	1900	1900	1900	0
187	20250416	164900	139305823	1900	1900	1900	1900	0
188	20250416	164800	139305823	1900	1900	1900	1900	0
189	20250416	164700	139305823	1900	1900	1900	1900	0
190	20250416	164600	139305823	1900	1900	1900	1900	0
191	20250416	164500	139305823	1900	1900	1900	1900	0
192	20250416	164400	139305823	1900	1900	1900	1900	0
193	20250416	164300	139305823	1900	1900	1900	1900	0
194	20250416	164200	139305823	1900	1900	1900	1900	0
195	20250416	164100	139305823	1900	1900	1900	1900	0
196	20250416	164000	139305823	1900	1900	1900	1900	0
197	20250416	163900	139305823	1900	1900	1900	1900	0
198	20250416	163800	139305823	1900	1900	1900	1900	0
199	20250416	163700	139305823	1900	1900	1900	1900	0
200	20250416	163600	139305823	1900	1900	1900	1900	0
201	20250416	163500	139305823	1900	1900	1900	1900	0
202	20250416	163400	139305823	1900	1900	1900	1900	0
203	20250416	163300	139305823	1900	1900	1900	1900	0
204	20250416	163200	139305823	1900	1900	1900	1900	0
205	20250416	163100	139305823	1900	1900	1900	1900	0
206	20250416	163000	139305823	1900	1900	1900	1900	0
207	20250416	162900	139305823	1900	1900	1900	1900	0
208	20250416	162800	139305823	1900	1900	1900	1900	0
209	20250416	162700	139305823	1900	1900	1900	1900	0
210	20250416	162600	139305823	1900	1900	1900	1900	0
211	20250416	162500	139305823	1900	1900	1900	1900	0
212	20250416	162400	139305823	1900	1900	1900	1900	1152
213	20250416	162300	139305823	1900	1900	1900	1900	0
214	20250416	162200	139305823	1900	1900	1900	1900	0
215	20250416	162100	139305823	1900	1900	1900	1900	0
216	20250416	162000	139305823	1900	1900	1900	1900	0
217	20250416	161900	139305823	1900	1900	1900	1900	0
218	20250416	161800	139305823	1900	1900	1900	1900	0
219	20250416	161700	139305823	1900	1900	1900	1900	0
220	20250416	161600	139305823	1900	1900	1900	1900	0
221	20250416	161500	139305823	1900	1900	1900	1900	0
222	20250416	161400	139305823	1900	1900	1900	1900	0
223	20250416	161300	139305823	1900	1900	1900	1900	0
224	20250416	161200	139305823	1900	1900	1900	1900	0
225	20250416	161100	139305823	1900	1900	1900	1900	0
226	20250416	161000	139305823	1900	1900	1900	1900	0
227	20250416	160900	139305823	1900	1900	1900	1900	0
228	20250416	160800	139305823	1900	1900	1900	1900	0
229	20250416	160700	139305823	1900	1900	1900	1900	0
230	20250416	160600	139305823	1900	1900	1900	1900	0
231	20250416	160500	139305823	1900	1900	1900	1900	0
232	20250416	160400	139305823	1900	1900	1900	1900	0
233	20250416	160300	139305823	1900	1900	1900	1900	0
234	20250416	160200	139305823	1900	1900	1900	1900	0
235	20250416	160100	139305823	1900	1900	1900	1900	0
236	20250416	160000	139305823	1900	1900	1900	1900	0
237	20250416	155900	139305823	1900	1900	1900	1900	0
238	20250416	155800	139305823	1900	1900	1900	1900	0
239	20250416	155700	139305823	1900	1900	1900	1900	0
240	20250416	155600	139305823	1900	1900	1900	1900	0
241	20250416	155500	139305823	1900	1900	1900	1900	0
242	20250416	155400	139305823	1900	1900	1900	1900	1152
243	20250416	155300	139305823	1900	1900	1900	1900	0
244	20250416	155200	139305823	1900	1900	1900	1900	0
245	20250416	155100	139305823	1900	1900	1900	1900	0
246	20250416	155000	139305823	1900	1900	1900	1900	0
247	20250416	154900	139305823	1900	1900	1900	1900	0
248	20250416	154800	139305823	1900	1900	1900	1900	0
249	20250416	154700	139305823	1900	1900	1900	1900	0
250	20250416	154600	139305823	1900	1900	1900	1900	0
251	20250416	154500	139305823	1900	1900	1900	1900	0
252	20250416	154400	139305823	1900	1900	1900	1900	0
253	20250416	154300	139305823	1900	1900	1900	1900	0
254	20250416	154200	139305823	1900	1900	1900	1900	0
255	20250416	154100	139305823	1900	1900	1900	1900	0
256	20250416	154000	139305823	1900	1900	1900	1900	0
257	20250416	153900	139305823	1900	1900	1900	1900	0
258	20250416	153800	139305823	1900	1900	1900	1900	0
259	20250416	153700	139305823	1900	1900	1900	1900	0
260	20250416	153600	139305823	1900	1900	1900	1900	0
261	20250416	153500	139305823	1900	1900	1900	1900	0
262	20250416	153400	139305823	1900	1900	1900	1900	0
263	20250416	153300	139305823	1900	1900	1900	1900	0
264	20250416	153200	139305823	1900	1900	1900	1900	0
265	20250416	153100	139305823	1900	1900	1900	1900	0
266	20250416	153000	139305823	1900	1900	1900	1900	1152
267	20250416	152900	137117023	1904	1904	1904	1904	0
268	20250416	152800	137117023	1904	1904	1904	1904	0
269	20250416	152700	137117023	1904	1904	1904	1904	0
270	20250416	152600	137117023	1904	1904	1904	1904	0
271	20250416	152500	137117023	1904	1904	1904	1904	0
272	20250416	152400	137117023	1904	1904	1904	1904	0
273	20250416	152300	137117023	1904	1904	1904	1904	0
274	20250416	152200	137117023	1904	1904	1904	1904	0
275	20250416	152100	137117023	1904	1904	1904	1904	0
276	20250416	152000	137117023	1904	1904	1904	1904	0
277	20250416	151900	137117023	1904	1904	1904	1904	0
278	20250416	151800	137117023	1904	1904	1904	1904	0
279	20250416	151700	137117023	1904	1904	1904	1904	0
280	20250416	151600	137117023	1904	1904	1904	1904	1
281	20250416	151500	137115119	1903	1905	1905	1903	509
282	20250416	151400	136146487	1906	1906	1906	1906	1
283	20250416	151300	136144581	1904	1905	1905	1904	2
284	20250416	151200	136140772	1906	1906	1906	1906	0
285	20250416	151100	136140772	1906	1906	1906	1906	0
286	20250416	151000	136140772	1906	1905	1906	1905	15
287	20250416	150900	136112196	1905	1905	1905	1905	0
288	20250416	150800	136112196	1905	1905	1905	1905	1
289	20250416	150700	136110291	1905	1905	1905	1905	0
290	20250416	150600	136110291	1905	1905	1905	1905	0
291	20250416	150500	136110291	1905	1905	1905	1905	0
292	20250416	150400	136110291	1905	1905	1905	1905	1
293	20250416	150300	136108386	1904	1905	1906	1904	4
294	20250416	150200	136100767	1906	1906	1906	1906	2
295	20250416	150100	136096955	1905	1905	1905	1905	0
296	20250416	150000	136096955	1905	1905	1905	1905	1
297	20250416	145900	136095050	1907	1907	1907	1907	0
298	20250416	145800	136095050	1907	1907	1907	1907	500
299	20250416	145700	135141550	1907	1907	1907	1907	0
300	20250416	145600	135141550	1907	1907	1907	1907	200
301	20250416	145500	134760150	1912	1912	1912	1912	0
302	20250416	145400	134760150	1912	1912	1912	1912	0
303	20250416	145300	134760150	1912	1912	1912	1912	0
304	20250416	145200	134760150	1912	1912	1912	1912	2
305	20250416	145100	134756326	1910	1908	1910	1908	526
306	20250416	145000	133751912	1908	1908	1908	1908	0
307	20250416	144900	133751912	1908	1908	1908	1908	0
308	20250416	144800	133751912	1908	1908	1908	1908	0
309	20250416	144700	133751912	1908	1908	1908	1908	0
310	20250416	144600	133751912	1908	1908	1908	1908	0
311	20250416	144500	133751912	1908	1908	1908	1908	0
312	20250416	144400	133751912	1908	1908	1908	1908	0
313	20250416	144300	133751912	1908	1908	1908	1908	0
314	20250416	144200	133751912	1908	1908	1908	1908	0
315	20250416	144100	133751912	1908	1908	1908	1908	0
316	20250416	144000	133751912	1908	1908	1908	1908	0
317	20250416	143900	133751912	1908	1908	1908	1908	0
318	20250416	143800	133751912	1908	1908	1908	1908	0
319	20250416	143700	133751912	1908	1906	1908	1906	2
320	20250416	143600	133748098	1907	1910	1910	1907	39
321	20250416	143500	133673614	1910	1910	1910	1910	1
322	20250416	143400	133671704	1910	1910	1910	1910	40
323	20250416	143300	133595304	1911	1911	1911	1911	36
324	20250416	143200	133526508	1913	1913	1913	1913	0
325	20250416	143100	133526508	1913	1913	1913	1913	0
326	20250416	143000	133526508	1913	1913	1913	1913	0
327	20250416	142900	133526508	1913	1913	1913	1913	0
328	20250416	142800	133526508	1913	1903	1913	1903	572
329	20250416	142700	132435738	1903	1903	1903	1903	0
330	20250416	142600	132435738	1903	1903	1903	1903	4
331	20250416	142500	132428126	1902	1902	1902	1902	0
332	20250416	142400	132428126	1902	1902	1902	1902	0
333	20250416	142300	132428126	1902	1902	1902	1902	0
334	20250416	142200	132428126	1902	1902	1902	1902	0
335	20250416	142100	132428126	1902	1908	1908	1902	867
336	20250416	142000	130775494	1909	1909	1909	1909	0
337	20250416	141900	130775494	1909	1909	1909	1909	0
338	20250416	141800	130775494	1909	1912	1912	1909	51
339	20250416	141700	130678120	1913	1913	1913	1913	50
340	20250416	141600	130582470	1913	1913	1913	1913	0
341	20250416	141500	130582470	1913	1913	1913	1913	0
342	20250416	141400	130582470	1913	1913	1913	1913	0
343	20250416	141300	130582470	1913	1913	1913	1913	0
344	20250416	141200	130582470	1913	1913	1913	1913	0
345	20250416	141100	130582470	1913	1913	1913	1913	0
346	20250416	141000	130582470	1913	1913	1913	1913	0
347	20250416	140900	130582470	1913	1913	1913	1913	25
348	20250416	140800	130534645	1913	1913	1913	1913	50
349	20250416	140700	130438995	1913	1913	1913	1913	0
350	20250416	140600	130438995	1913	1913	1913	1913	0
351	20250416	140500	130438995	1913	1913	1913	1913	0
352	20250416	140400	130438995	1913	1913	1913	1913	0
353	20250416	140300	130438995	1913	1913	1913	1913	200
354	20250416	140200	130056395	1913	1913	1913	1913	0
355	20250416	140100	130056395	1913	1913	1913	1913	0
356	20250416	140000	130056395	1913	1913	1913	1913	0
357	20250416	135900	130056395	1913	1913	1913	1913	0
358	20250416	135800	130056395	1913	1913	1913	1913	0
359	20250416	135700	130056395	1913	1913	1913	1913	0
360	20250416	135600	130056395	1913	1913	1913	1913	394
361	20250416	135500	129302673	1913	1913	1913	1913	0
362	20250416	135400	129302673	1913	1909	1913	1909	555
363	20250416	135300	128243174	1907	1909	1909	1907	553
364	20250416	135200	127188601	1909	1909	1909	1909	1
365	20250416	135100	127186692	1906	1902	1906	1902	2406
366	20250416	135000	122604114	1902	1902	1902	1902	0
367	20250416	134900	122604114	1902	1902	1902	1902	1
368	20250416	134800	122602212	1900	1899	1900	1897	1839
369	20250416	134700	119110231	1900	1900	1900	1900	0
370	20250416	134600	119110231	1900	1900	1900	1900	0
371	20250416	134500	119110231	1900	1900	1900	1900	0
372	20250416	134400	119110231	1900	1900	1900	1900	0
373	20250416	134300	119110231	1900	1900	1900	1900	0
374	20250416	134200	119110231	1900	1900	1900	1900	1
375	20250416	134100	119108331	1901	1901	1901	1901	0
376	20250416	134000	119108331	1901	1901	1901	1901	1
377	20250416	133900	119106430	1902	1902	1902	1902	1
378	20250416	133800	119104528	1906	1906	1906	1906	0
379	20250416	133700	119104528	1906	1906	1906	1906	0
380	20250416	133600	119104528	1906	1909	1909	1906	40
381	20250416	133500	119028272	1908	1908	1908	1908	0
382	20250416	133400	119028272	1908	1909	1909	1908	553
383	20250416	133300	117973110	1911	1911	1911	1911	0
384	20250416	133200	117973110	1911	1911	1911	1911	0
385	20250416	133100	117973110	1911	1911	1911	1911	0
386	20250416	133000	117973110	1911	1913	1913	1911	41
387	20250416	132900	117894755	1913	1913	1913	1913	0
388	20250416	132800	117894755	1913	1913	1913	1913	0
389	20250416	132700	117894755	1913	1913	1913	1913	0
390	20250416	132600	117894755	1913	1913	1913	1913	0
391	20250416	132500	117894755	1913	1913	1913	1913	0
392	20250416	132400	117894755	1913	1913	1913	1913	0
393	20250416	132300	117894755	1913	1913	1913	1913	0
394	20250416	132200	117894755	1913	1913	1913	1913	0
395	20250416	132100	117894755	1913	1913	1913	1913	20
396	20250416	132000	117856495	1916	1916	1916	1916	0
397	20250416	131900	117856495	1916	1916	1916	1916	1239
398	20250416	131800	115482571	1916	1916	1916	1916	0
399	20250416	131700	115482571	1916	1916	1916	1916	0
400	20250416	131600	115482571	1916	1916	1916	1916	0
401	20250416	131500	115482571	1916	1916	1916	1916	0
402	20250416	131400	115482571	1916	1917	1917	1916	836
403	20250416	131300	113880021	1920	1923	1923	1920	415
404	20250416	131200	113082204	1928	1928	1928	1928	2
405	20250416	131100	113078348	1925	1925	1925	1925	16
406	20250416	131000	113047548	1928	1928	1928	1928	4
407	20250416	130900	113039836	1928	1928	1928	1928	30
408	20250416	130800	112981996	1928	1919	1928	1919	2398
409	20250416	130700	108375424	1917	1917	1917	1917	0
410	20250416	130600	108375424	1917	1919	1919	1917	33
411	20250416	130500	108312147	1919	1919	1919	1919	0
412	20250416	130400	108312147	1919	1919	1919	1919	0
413	20250416	130300	108312147	1919	1919	1919	1919	0
414	20250416	130200	108312147	1919	1919	1919	1919	2
415	20250416	130100	108308309	1919	1919	1919	1919	0
416	20250416	130000	108308309	1919	1919	1919	1919	3
417	20250416	125900	108302552	1919	1919	1919	1919	0
418	20250416	125800	108302552	1919	1920	1920	1919	5
419	20250416	125700	108292955	1920	1920	1920	1920	0
420	20250416	125600	108292955	1920	1920	1920	1920	0
421	20250416	125500	108292955	1920	1920	1920	1920	1
422	20250416	125400	108291035	1916	1916	1916	1916	0
423	20250416	125300	108291035	1916	1916	1916	1916	0
424	20250416	125200	108291035	1916	1916	1916	1916	0
425	20250416	125100	108291035	1916	1916	1916	1916	0
426	20250416	125000	108291035	1916	1916	1916	1916	0
427	20250416	124900	108291035	1916	1916	1916	1916	0
428	20250416	124800	108291035	1916	1916	1916	1916	0
429	20250416	124700	108291035	1916	1916	1916	1916	0
430	20250416	124600	108291035	1916	1916	1916	1916	0
431	20250416	124500	108291035	1916	1916	1916	1916	0
432	20250416	124400	108291035	1916	1916	1916	1916	0
433	20250416	124300	108291035	1916	1916	1916	1916	0
434	20250416	124200	108291035	1916	1916	1916	1916	1
435	20250416	124100	108289119	1911	1911	1911	1911	13
436	20250416	124000	108264276	1910	1910	1910	1910	949
437	20250416	123900	106451686	1910	1912	1912	1910	30
438	20250416	123800	106394338	1916	1916	1916	1916	0
439	20250416	123700	106394338	1916	1916	1916	1916	0
440	20250416	123600	106394338	1916	1916	1916	1916	0
441	20250416	123500	106394338	1916	1916	1916	1916	0
442	20250416	123400	106394338	1916	1916	1916	1916	0
443	20250416	123300	106394338	1916	1916	1916	1916	0
444	20250416	123200	106394338	1916	1916	1916	1916	0
445	20250416	123100	106394338	1916	1916	1916	1916	0
446	20250416	123000	106394338	1916	1916	1916	1916	1
447	20250416	122900	106392422	1916	1916	1916	1916	4
448	20250416	122800	106384758	1916	1916	1916	1916	0
449	20250416	122700	106384758	1916	1916	1916	1916	0
450	20250416	122600	106384758	1916	1916	1916	1916	0
451	20250416	122500	106384758	1916	1916	1916	1916	0
452	20250416	122400	106384758	1916	1916	1916	1916	0
453	20250416	122300	106384758	1916	1916	1916	1916	0
454	20250416	122200	106384758	1916	1916	1916	1916	19
455	20250416	122100	106348354	1916	1916	1916	1916	0
456	20250416	122000	106348354	1916	1916	1916	1916	0
457	20250416	121900	106348354	1916	1916	1916	1916	1
458	20250416	121800	106346438	1912	1912	1912	1912	1
459	20250416	121700	106344526	1911	1902	1911	1901	53
460	20250416	121600	106243615	1916	1919	1919	1916	24
461	20250416	121500	106197568	1921	1921	1921	1921	0
462	20250416	121400	106197568	1921	1921	1921	1921	0
463	20250416	121300	106197568	1921	1921	1921	1921	0
464	20250416	121200	106197568	1921	1921	1921	1921	0
465	20250416	121100	106197568	1921	1921	1921	1921	0
466	20250416	121000	106197568	1921	1921	1921	1921	0
467	20250416	120900	106197568	1921	1921	1921	1921	0
468	20250416	120800	106197568	1921	1921	1921	1921	0
469	20250416	120700	106197568	1921	1921	1921	1921	0
470	20250416	120600	106197568	1921	1921	1921	1921	0
471	20250416	120500	106197568	1921	1921	1921	1921	0
472	20250416	120400	106197568	1921	1923	1923	1921	206
473	20250416	120300	105801636	1914	1914	1914	1912	3859
474	20250416	120200	98416116	1923	1923	1923	1923	142
475	20250416	120100	98143050	1928	1928	1928	1928	0
476	20250416	120000	98143050	1928	1916	1928	1916	6
477	20250416	115900	98131518	1910	1910	1910	1910	0
478	20250416	115800	98131518	1910	1910	1910	1910	0
479	20250416	115700	98131518	1910	1909	1910	1909	360
480	20250416	115600	97444231	1910	1910	1910	1910	2
481	20250416	115500	97440411	1907	1907	1907	1907	0
482	20250416	115400	97440411	1907	1903	1907	1903	354
483	20250416	115300	96766733	1902	1902	1902	1902	544
484	20250416	115200	95732045	1898	1893	1898	1893	26
485	20250416	115100	95682761	1891	1900	1902	1891	716
486	20250416	115000	94327301	1900	1901	1901	1900	1187
487	20250416	114900	92071348	1905	1905	1905	1905	0
488	20250416	114800	92071348	1905	1905	1905	1905	0
489	20250416	114700	92071348	1905	1905	1905	1905	2
490	20250416	114600	92067538	1900	1880	1900	1880	4316
491	20250416	114500	83918618	1876	1876	1876	1876	0
492	20250416	114400	83918618	1876	1876	1876	1876	0
493	20250416	114300	83918618	1876	1876	1876	1876	0
494	20250416	114200	83918618	1876	1875	1876	1875	157
495	20250416	114100	83624223	1874	1874	1874	1874	0
496	20250416	114000	83624223	1874	1874	1874	1874	0
497	20250416	113900	83624223	1874	1874	1874	1874	0
498	20250416	113800	83624223	1874	1874	1874	1874	0
499	20250416	113700	83624223	1874	1874	1874	1874	20
500	20250416	113600	83586743	1874	1874	1874	1874	0
501	20250416	113500	83586743	1874	1874	1874	1874	0
502	20250416	113400	83586743	1874	1874	1874	1874	0
503	20250416	113300	83586743	1874	1874	1874	1874	0
504	20250416	113200	83586743	1874	1874	1874	1874	632
505	20250416	113100	82402375	1880	1880	1880	1880	0
506	20250416	113000	82402375	1880	1880	1880	1880	0
507	20250416	112900	82402375	1880	1880	1880	1880	0
508	20250416	112800	82402375	1880	1880	1880	1880	0
509	20250416	112700	82402375	1880	1880	1880	1880	0
510	20250416	112600	82402375	1880	1880	1880	1880	0
511	20250416	112500	82402375	1880	1880	1880	1880	0
512	20250416	112400	82402375	1880	1880	1880	1880	0
513	20250416	112300	82402375	1880	1880	1880	1880	0
514	20250416	112200	82402375	1880	1880	1880	1880	0
515	20250416	112100	82402375	1880	1880	1880	1880	0
516	20250416	112000	82402375	1880	1880	1880	1880	0
517	20250416	111900	82402375	1880	1880	1880	1880	0
518	20250416	111800	82402375	1880	1880	1880	1880	0
519	20250416	111700	82402375	1880	1880	1880	1880	0
520	20250416	111600	82402375	1880	1880	1880	1880	0
521	20250416	111500	82402375	1880	1880	1880	1880	0
522	20250416	111400	82402375	1880	1880	1880	1880	0
523	20250416	111300	82402375	1880	1880	1880	1880	0
524	20250416	111200	82402375	1880	1897	1897	1880	2157
525	20250416	111100	78330109	1900	1899	1900	1898	12
526	20250416	111000	78307321	1900	1900	1900	1900	0
527	20250416	110900	78307321	1900	1900	1900	1900	0
528	20250416	110800	78307321	1900	1900	1900	1900	0
529	20250416	110700	78307321	1900	1900	1900	1900	20
530	20250416	110600	78269321	1900	1900	1900	1900	0
531	20250416	110500	78269321	1900	1900	1900	1900	0
532	20250416	110400	78269321	1900	1900	1900	1900	0
533	20250416	110300	78269321	1900	1900	1900	1900	1
534	20250416	110200	78267421	1898	1900	1900	1898	12
535	20250416	110100	78244624	1900	1900	1900	1900	0
536	20250416	110000	78244624	1900	1900	1900	1900	0
537	20250416	105900	78244624	1900	1900	1900	1900	0
538	20250416	105800	78244624	1900	1900	1900	1900	10
539	20250416	105700	78225624	1900	1900	1900	1900	0
540	20250416	105600	78225624	1900	1899	1900	1899	20
541	20250416	105500	78187632	1899	1899	1899	1899	0
542	20250416	105400	78187632	1899	1899	1899	1899	933
543	20250416	105300	76415865	1896	1898	1898	1896	55
544	20250416	105200	76311485	1899	1899	1899	1899	0
545	20250416	105100	76311485	1899	1899	1899	1899	0
546	20250416	105000	76311485	1899	1899	1899	1899	0
547	20250416	104900	76311485	1899	1899	1899	1899	0
548	20250416	104800	76311485	1899	1899	1899	1899	0
549	20250416	104700	76311485	1899	1899	1899	1899	5
550	20250416	104600	76301990	1895	1895	1895	1895	105
551	20250416	104500	76103015	1894	1894	1894	1894	12
552	20250416	104400	76080287	1890	1894	1894	1890	204
553	20250416	104300	75694321	1888	1888	1888	1888	158
554	20250416	104200	75396017	1887	1888	1888	1887	6
555	20250416	104100	75384692	1888	1883	1888	1883	83
556	20250416	104000	75228380	1887	1887	1887	1887	2
557	20250416	103900	75224606	1888	1888	1888	1888	2
558	20250416	103800	75220830	1887	1887	1887	1887	0
559	20250416	103700	75220830	1887	1888	1888	1887	4
560	20250416	103600	75213280	1887	1887	1887	1887	2
561	20250416	103500	75209506	1888	1888	1888	1888	2
562	20250416	103400	75205730	1888	1882	1888	1882	106
563	20250416	103300	75006217	1877	1881	1882	1869	707
564	20250416	103200	73683518	1884	1888	1888	1884	584
565	20250416	103100	72581054	1899	1899	1899	1899	0
566	20250416	103000	72581054	1899	1874	1900	1874	633
567	20250416	102900	71392418	1873	1873	1873	1873	0
568	20250416	102800	71392418	1873	1873	1873	1873	0
569	20250416	102700	71392418	1873	1873	1873	1873	8
570	20250416	102600	71377434	1870	1870	1870	1870	500
571	20250416	102500	70442434	1868	1868	1868	1868	314
572	20250416	102400	69855882	1863	1852	1863	1852	1108
573	20250416	102300	67797751	1850	1850	1850	1850	552
574	20250416	102200	66776551	1846	1846	1846	1846	1652
575	20250416	102100	63726959	1843	1841	1845	1841	639
576	20250416	102000	62550028	1847	1849	1849	1833	6922
577	20250416	101900	49778405	1849	1851	1851	1849	319
578	20250416	101800	49188571	1849	1849	1849	1849	0
579	20250416	101700	49188571	1849	1849	1849	1849	6
580	20250416	101600	49177477	1851	1851	1851	1851	98
581	20250416	101500	48996079	1853	1853	1853	1853	0
582	20250416	101400	48996079	1853	1851	1853	1851	115
583	20250416	101300	48783204	1851	1851	1851	1851	0
584	20250416	101200	48783204	1851	1851	1851	1851	0
585	20250416	101100	48783204	1851	1851	1851	1851	10
586	20250416	101000	48764694	1849	1849	1849	1849	0
587	20250416	100900	48764694	1849	1852	1853	1849	597
588	20250416	100800	47659153	1853	1853	1853	1853	0
589	20250416	100700	47659153	1853	1853	1853	1853	0
590	20250416	100600	47659153	1853	1852	1853	1852	66
591	20250416	100500	47536910	1847	1847	1847	1847	0
592	20250416	100400	47536910	1847	1847	1847	1847	0
593	20250416	100300	47536910	1847	1847	1847	1847	0
594	20250416	100200	47536910	1847	1847	1847	1847	0
595	20250416	100100	47536910	1847	1847	1847	1847	0
596	20250416	100000	47536910	1847	1847	1847	1847	0
597	20250416	095900	47536910	1847	1847	1847	1847	0
598	20250416	095800	47536910	1847	1847	1847	1847	0
599	20250416	095700	47536910	1847	1847	1847	1847	0
600	20250416	095600	47536910	1847	1847	1847	1847	0
601	20250416	095500	47536910	1847	1847	1847	1847	0
602	20250416	095400	47536910	1847	1847	1847	1847	0
603	20250416	095300	47536910	1847	1847	1847	1847	0
604	20250416	095200	47536910	1847	1847	1847	1847	0
605	20250416	095100	47536910	1847	1847	1847	1847	0
606	20250416	095000	47536910	1847	1848	1848	1847	251
607	20250416	094900	47073218	1848	1848	1848	1848	0
608	20250416	094800	47073218	1848	1848	1848	1848	105
609	20250416	094700	46879178	1851	1851	1851	1851	0
610	20250416	094600	46879178	1851	1851	1851	1851	0
611	20250416	094500	46879178	1851	1850	1851	1850	1172
612	20250416	094400	44710458	1850	1850	1850	1850	0
613	20250416	094300	44710458	1850	1847	1850	1847	119
614	20250416	094200	44490344	1849	1849	1849	1849	0
615	20250416	094100	44490344	1849	1849	1849	1849	260
616	20250416	094000	44009604	1847	1847	1847	1847	0
617	20250416	093900	44009604	1847	1847	1847	1847	196
618	20250416	093800	43647592	1849	1849	1849	1849	100
619	20250416	093700	43462692	1849	1848	1849	1848	505
620	20250416	093600	42529447	1846	1846	1846	1846	0
621	20250416	093500	42529447	1846	1846	1846	1846	0
622	20250416	093400	42529447	1846	1846	1846	1846	0
623	20250416	093300	42529447	1846	1849	1849	1846	4
624	20250416	093200	42522060	1851	1858	1858	1849	2907
625	20250416	093100	37127898	1867	1867	1867	1867	0
626	20250416	093000	37127898	1867	1868	1868	1867	8
627	20250416	092900	37112956	1874	1874	1874	1874	0
628	20250416	092800	37112956	1874	1874	1874	1874	5
629	20250416	092700	37103586	1855	1875	1875	1855	627
630	20250416	092600	35936841	1862	1865	1879	1862	180
631	20250416	092500	35600957	1865	1865	1865	1865	0
632	20250416	092400	35600957	1865	1865	1865	1865	14
633	20250416	092300	35574847	1886	1886	1886	1886	0
634	20250416	092200	35574847	1886	1886	1886	1886	5
635	20250416	092100	35565417	1865	1865	1865	1865	0
636	20250416	092000	35565417	1865	1865	1865	1865	552
637	20250416	091900	34535937	1870	1870	1870	1870	26
638	20250416	091800	34487317	1886	1886	1886	1886	0
639	20250416	091700	34487317	1886	1886	1886	1886	0
640	20250416	091600	34487317	1886	1886	1886	1886	0
641	20250416	091500	34487317	1886	1858	1887	1858	5780
642	20250416	091400	23625193	1858	1858	1858	1858	0
643	20250416	091300	23625193	1858	1857	1862	1856	555
644	20250416	091200	22594003	1853	1862	1862	1853	110
645	20250416	091100	22390083	1854	1872	1872	1854	4309
646	20250416	091000	14367297	1877	1877	1877	1877	416
647	20250416	090900	13586465	1881	1891	1891	1881	300
648	20250416	090800	13021794	1887	1884	1887	1882	1859
649	20250416	090700	9516532	1889	1889	1889	1889	0
650	20250416	090600	9516532	1889	1889	1889	1889	120
651	20250416	090500	9289852	1883	1906	1906	1883	2481
652	20250416	090400	4585693	1890	1908	1908	1890	555
653	20250416	090300	3526807	1890	1917	1917	1888	1530
654	20250416	090200	607340	1900	1901	1901	1900	202
655	20250416	090100	223525	1900	1910	1949	1900	72
656	20250416	090000	85950	1910	1910	1910	1910	45