KissMeData/191410/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	201500	50113180	1903	1903	1903	1903	1252
3	20250409	201400	50113180	1903	1903	1903	1903	0
4	20250409	201300	50113180	1903	1903	1903	1903	0
5	20250409	201200	50113180	1903	1903	1903	1903	0
6	20250409	201100	50113180	1903	1903	1903	1903	0
7	20250409	201000	50113180	1903	1903	1903	1903	0
8	20250409	200900	50113180	1903	1903	1903	1903	0
9	20250409	200800	50113180	1903	1903	1903	1903	0
10	20250409	200700	50113180	1903	1903	1903	1903	0
11	20250409	200600	50113180	1903	1903	1903	1903	0
12	20250409	200500	50113180	1903	1903	1903	1903	0
13	20250409	200400	50113180	1903	1903	1903	1903	0
14	20250409	200300	50113180	1903	1903	1903	1903	0
15	20250409	200200	50113180	1903	1903	1903	1903	0
16	20250409	200100	50113180	1903	1903	1903	1903	0
17	20250409	200000	50113180	1903	1903	1903	1903	0
18	20250409	195900	50113180	1903	1903	1903	1903	0
19	20250409	195800	50113180	1903	1903	1903	1903	0
20	20250409	195700	50113180	1903	1903	1903	1903	0
21	20250409	195600	50113180	1903	1903	1903	1903	0
22	20250409	195500	50113180	1903	1903	1903	1903	0
23	20250409	195400	50113180	1903	1903	1903	1903	0
24	20250409	195300	50113180	1903	1903	1903	1903	0
25	20250409	195200	50113180	1903	1903	1903	1903	0
26	20250409	195100	50113180	1903	1903	1903	1903	0
27	20250409	195000	50113180	1903	1903	1903	1903	0
28	20250409	194900	50113180	1903	1903	1903	1903	0
29	20250409	194800	50113180	1903	1903	1903	1903	0
30	20250409	194700	50113180	1903	1903	1903	1903	0
31	20250409	194600	50113180	1903	1903	1903	1903	0
32	20250409	194500	50113180	1903	1903	1903	1903	1252
33	20250409	194400	50113180	1903	1903	1903	1903	0
34	20250409	194300	50113180	1903	1903	1903	1903	0
35	20250409	194200	50113180	1903	1903	1903	1903	0
36	20250409	194100	50113180	1903	1903	1903	1903	0
37	20250409	194000	50113180	1903	1903	1903	1903	0
38	20250409	193900	50113180	1903	1903	1903	1903	0
39	20250409	193800	50113180	1903	1903	1903	1903	0
40	20250409	193700	50113180	1903	1903	1903	1903	0
41	20250409	193600	50113180	1903	1903	1903	1903	0
42	20250409	193500	50113180	1903	1903	1903	1903	0
43	20250409	193400	50113180	1903	1903	1903	1903	0
44	20250409	193300	50113180	1903	1903	1903	1903	0
45	20250409	193200	50113180	1903	1903	1903	1903	0
46	20250409	193100	50113180	1903	1903	1903	1903	0
47	20250409	193000	50113180	1903	1903	1903	1903	0
48	20250409	192900	50113180	1903	1903	1903	1903	0
49	20250409	192800	50113180	1903	1903	1903	1903	0
50	20250409	192700	50113180	1903	1903	1903	1903	0
51	20250409	192600	50113180	1903	1903	1903	1903	0
52	20250409	192500	50113180	1903	1903	1903	1903	0
53	20250409	192400	50113180	1903	1903	1903	1903	0
54	20250409	192300	50113180	1903	1903	1903	1903	0
55	20250409	192200	50113180	1903	1903	1903	1903	0
56	20250409	192100	50113180	1903	1903	1903	1903	0
57	20250409	192000	50113180	1903	1903	1903	1903	0
58	20250409	191900	50113180	1903	1903	1903	1903	0
59	20250409	191800	50113180	1903	1903	1903	1903	0
60	20250409	191700	50113180	1903	1903	1903	1903	0
61	20250409	191600	50113180	1903	1903	1903	1903	0
62	20250409	191500	50113180	1903	1903	1903	1903	1252
63	20250409	191400	50113180	1903	1903	1903	1903	0
64	20250409	191300	50113180	1903	1903	1903	1903	0
65	20250409	191200	50113180	1903	1903	1903	1903	0
66	20250409	191100	50113180	1903	1903	1903	1903	0
67	20250409	191000	50113180	1903	1903	1903	1903	0
68	20250409	190900	50113180	1903	1903	1903	1903	0
69	20250409	190800	50113180	1903	1903	1903	1903	0
70	20250409	190700	50113180	1903	1903	1903	1903	0
71	20250409	190600	50113180	1903	1903	1903	1903	0
72	20250409	190500	50113180	1903	1903	1903	1903	0
73	20250409	190400	50113180	1903	1903	1903	1903	0
74	20250409	190300	50113180	1903	1903	1903	1903	0
75	20250409	190200	50113180	1903	1903	1903	1903	0
76	20250409	190100	50113180	1903	1903	1903	1903	0
77	20250409	190000	50113180	1903	1903	1903	1903	0
78	20250409	185900	50113180	1903	1903	1903	1903	0
79	20250409	185800	50113180	1903	1903	1903	1903	0
80	20250409	185700	50113180	1903	1903	1903	1903	0
81	20250409	185600	50113180	1903	1903	1903	1903	0
82	20250409	185500	50113180	1903	1903	1903	1903	0
83	20250409	185400	50113180	1903	1903	1903	1903	0
84	20250409	185300	50113180	1903	1903	1903	1903	0
85	20250409	185200	50113180	1903	1903	1903	1903	0
86	20250409	185100	50113180	1903	1903	1903	1903	0
87	20250409	185000	50113180	1903	1903	1903	1903	0
88	20250409	184900	50113180	1903	1903	1903	1903	0
89	20250409	184800	50113180	1903	1903	1903	1903	0
90	20250409	184700	50113180	1903	1903	1903	1903	0
91	20250409	184600	50113180	1903	1903	1903	1903	0
92	20250409	184500	50113180	1903	1903	1903	1903	1252
93	20250409	184400	50113180	1903	1903	1903	1903	0
94	20250409	184300	50113180	1903	1903	1903	1903	0
95	20250409	184200	50113180	1903	1903	1903	1903	0
96	20250409	184100	50113180	1903	1903	1903	1903	0
97	20250409	184000	50113180	1903	1903	1903	1903	0
98	20250409	183900	50113180	1903	1903	1903	1903	0
99	20250409	183800	50113180	1903	1903	1903	1903	0
100	20250409	183700	50113180	1903	1903	1903	1903	0
101	20250409	183600	50113180	1903	1903	1903	1903	0
102	20250409	183500	50113180	1903	1903	1903	1903	0
103	20250409	183400	50113180	1903	1903	1903	1903	0
104	20250409	183300	50113180	1903	1903	1903	1903	0
105	20250409	183200	50113180	1903	1903	1903	1903	0
106	20250409	183100	50113180	1903	1903	1903	1903	0
107	20250409	183000	50113180	1903	1903	1903	1903	0
108	20250409	182900	50113180	1903	1903	1903	1903	0
109	20250409	182800	50113180	1903	1903	1903	1903	0
110	20250409	182700	50113180	1903	1903	1903	1903	0
111	20250409	182600	50113180	1903	1903	1903	1903	0
112	20250409	182500	50113180	1903	1903	1903	1903	0
113	20250409	182400	50113180	1903	1903	1903	1903	0
114	20250409	182300	50113180	1903	1903	1903	1903	0
115	20250409	182200	50113180	1903	1903	1903	1903	0
116	20250409	182100	50113180	1903	1903	1903	1903	0
117	20250409	182000	50113180	1903	1903	1903	1903	0
118	20250409	181900	50113180	1903	1903	1903	1903	0
119	20250409	181800	50113180	1903	1903	1903	1903	0
120	20250409	181700	50113180	1903	1903	1903	1903	0
121	20250409	181600	50113180	1903	1903	1903	1903	0
122	20250409	181500	50113180	1903	1903	1903	1903	1252
123	20250409	181400	50113180	1903	1903	1903	1903	0
124	20250409	181300	50113180	1903	1903	1903	1903	0
125	20250409	181200	50113180	1903	1903	1903	1903	0
126	20250409	181100	50113180	1903	1903	1903	1903	0
127	20250409	181000	50113180	1903	1903	1903	1903	0
128	20250409	180900	50113180	1903	1903	1903	1903	0
129	20250409	180800	50113180	1903	1903	1903	1903	0
130	20250409	180700	50113180	1903	1903	1903	1903	0
131	20250409	180600	50113180	1903	1903	1903	1903	0
132	20250409	180500	50113180	1903	1903	1903	1903	0
133	20250409	180400	50113180	1903	1903	1903	1903	0
134	20250409	180300	50113180	1903	1903	1903	1903	0
135	20250409	180200	50113180	1903	1903	1903	1903	0
136	20250409	180100	50113180	1903	1903	1903	1903	0
137	20250409	180000	50113180	1903	1903	1903	1903	0
138	20250409	175900	50113180	1903	1903	1903	1903	0
139	20250409	175800	50113180	1903	1903	1903	1903	0
140	20250409	175700	50113180	1903	1903	1903	1903	0
141	20250409	175600	50113180	1903	1903	1903	1903	0
142	20250409	175500	50113180	1903	1903	1903	1903	0
143	20250409	175400	50113180	1903	1903	1903	1903	0
144	20250409	175300	50113180	1903	1903	1903	1903	0
145	20250409	175200	50113180	1903	1903	1903	1903	0
146	20250409	175100	50113180	1903	1903	1903	1903	0
147	20250409	175000	50113180	1903	1903	1903	1903	0
148	20250409	174900	50113180	1903	1903	1903	1903	0
149	20250409	174800	50113180	1903	1903	1903	1903	0
150	20250409	174700	50113180	1903	1903	1903	1903	0
151	20250409	174600	50113180	1903	1903	1903	1903	0
152	20250409	174500	50113180	1903	1903	1903	1903	1252
153	20250409	174400	50113180	1903	1903	1903	1903	0
154	20250409	174300	50113180	1903	1903	1903	1903	0
155	20250409	174200	50113180	1903	1903	1903	1903	0
156	20250409	174100	50113180	1903	1903	1903	1903	0
157	20250409	174000	50113180	1903	1903	1903	1903	0
158	20250409	173900	50113180	1903	1903	1903	1903	0
159	20250409	173800	50113180	1903	1903	1903	1903	0
160	20250409	173700	50113180	1903	1903	1903	1903	0
161	20250409	173600	50113180	1903	1903	1903	1903	0
162	20250409	173500	50113180	1903	1903	1903	1903	0
163	20250409	173400	50113180	1903	1903	1903	1903	0
164	20250409	173300	50113180	1903	1903	1903	1903	0
165	20250409	173200	50113180	1903	1903	1903	1903	0
166	20250409	173100	50113180	1903	1903	1903	1903	0
167	20250409	173000	50113180	1903	1903	1903	1903	0
168	20250409	172900	50113180	1903	1903	1903	1903	0
169	20250409	172800	50113180	1903	1903	1903	1903	0
170	20250409	172700	50113180	1903	1903	1903	1903	0
171	20250409	172600	50113180	1903	1903	1903	1903	0
172	20250409	172500	50113180	1903	1903	1903	1903	0
173	20250409	172400	50113180	1903	1903	1903	1903	0
174	20250409	172300	50113180	1903	1903	1903	1903	0
175	20250409	172200	50113180	1903	1903	1903	1903	0
176	20250409	172100	50113180	1903	1903	1903	1903	0
177	20250409	172000	50113180	1903	1903	1903	1903	0
178	20250409	171900	50113180	1903	1903	1903	1903	0
179	20250409	171800	50113180	1903	1903	1903	1903	0
180	20250409	171700	50113180	1903	1903	1903	1903	0
181	20250409	171600	50113180	1903	1903	1903	1903	0
182	20250409	171500	50113180	1903	1903	1903	1903	1252
183	20250409	171400	50113180	1903	1903	1903	1903	0
184	20250409	171300	50113180	1903	1903	1903	1903	0
185	20250409	171200	50113180	1903	1903	1903	1903	0
186	20250409	171100	50113180	1903	1903	1903	1903	0
187	20250409	171000	50113180	1903	1903	1903	1903	0
188	20250409	170900	50113180	1903	1903	1903	1903	0
189	20250409	170800	50113180	1903	1903	1903	1903	0
190	20250409	170700	50113180	1903	1903	1903	1903	0
191	20250409	170600	50113180	1903	1903	1903	1903	0
192	20250409	170500	50113180	1903	1903	1903	1903	0
193	20250409	170400	50113180	1903	1903	1903	1903	0
194	20250409	170300	50113180	1903	1903	1903	1903	0
195	20250409	170200	50113180	1903	1903	1903	1903	0
196	20250409	170100	50113180	1903	1903	1903	1903	0
197	20250409	170000	50113180	1903	1903	1903	1903	0
198	20250409	165900	50113180	1903	1903	1903	1903	0
199	20250409	165800	50113180	1903	1903	1903	1903	0
200	20250409	165700	50113180	1903	1903	1903	1903	0
201	20250409	165600	50113180	1903	1903	1903	1903	0
202	20250409	165500	50113180	1903	1903	1903	1903	0
203	20250409	165400	50113180	1903	1903	1903	1903	0
204	20250409	165300	50113180	1903	1903	1903	1903	0
205	20250409	165200	50113180	1903	1903	1903	1903	0
206	20250409	165100	50113180	1903	1903	1903	1903	0
207	20250409	165000	50113180	1903	1903	1903	1903	0
208	20250409	164900	50113180	1903	1903	1903	1903	0
209	20250409	164800	50113180	1903	1903	1903	1903	0
210	20250409	164700	50113180	1903	1903	1903	1903	0
211	20250409	164600	50113180	1903	1903	1903	1903	0
212	20250409	164500	50113180	1903	1903	1903	1903	1252
213	20250409	164400	50113180	1903	1903	1903	1903	0
214	20250409	164300	50113180	1903	1903	1903	1903	0
215	20250409	164200	50113180	1903	1903	1903	1903	0
216	20250409	164100	50113180	1903	1903	1903	1903	0
217	20250409	164000	50113180	1903	1903	1903	1903	0
218	20250409	163900	50113180	1903	1903	1903	1903	0
219	20250409	163800	50113180	1903	1903	1903	1903	0
220	20250409	163700	50113180	1903	1903	1903	1903	0
221	20250409	163600	50113180	1903	1903	1903	1903	0
222	20250409	163500	50113180	1903	1903	1903	1903	0
223	20250409	163400	50113180	1903	1903	1903	1903	0
224	20250409	163300	50113180	1903	1903	1903	1903	0
225	20250409	163200	50113180	1903	1903	1903	1903	0
226	20250409	163100	50113180	1903	1903	1903	1903	0
227	20250409	163000	50113180	1903	1903	1903	1903	0
228	20250409	162900	50113180	1903	1903	1903	1903	0
229	20250409	162800	50113180	1903	1903	1903	1903	0
230	20250409	162700	50113180	1903	1903	1903	1903	0
231	20250409	162600	50113180	1903	1903	1903	1903	0
232	20250409	162500	50113180	1903	1903	1903	1903	0
233	20250409	162400	50113180	1903	1903	1903	1903	0
234	20250409	162300	50113180	1903	1903	1903	1903	0
235	20250409	162200	50113180	1903	1903	1903	1903	0
236	20250409	162100	50113180	1903	1903	1903	1903	0
237	20250409	162000	50113180	1903	1903	1903	1903	0
238	20250409	161900	50113180	1903	1903	1903	1903	0
239	20250409	161800	50113180	1903	1903	1903	1903	0
240	20250409	161700	50113180	1903	1903	1903	1903	0
241	20250409	161600	50113180	1903	1903	1903	1903	0
242	20250409	161500	50113180	1903	1903	1903	1903	1252
243	20250409	161400	50113180	1903	1903	1903	1903	0
244	20250409	161300	50113180	1903	1903	1903	1903	0
245	20250409	161200	50113180	1903	1903	1903	1903	0
246	20250409	161100	50113180	1903	1903	1903	1903	0
247	20250409	161000	50113180	1903	1903	1903	1903	0
248	20250409	160900	50113180	1903	1903	1903	1903	0
249	20250409	160800	50113180	1903	1903	1903	1903	0
250	20250409	160700	50113180	1903	1903	1903	1903	0
251	20250409	160600	50113180	1903	1903	1903	1903	0
252	20250409	160500	50113180	1903	1903	1903	1903	0
253	20250409	160400	50113180	1903	1903	1903	1903	0
254	20250409	160300	50113180	1903	1903	1903	1903	0
255	20250409	160200	50113180	1903	1903	1903	1903	0
256	20250409	160100	50113180	1903	1903	1903	1903	0
257	20250409	160000	50113180	1903	1903	1903	1903	0
258	20250409	155900	50113180	1903	1903	1903	1903	0
259	20250409	155800	50113180	1903	1903	1903	1903	0
260	20250409	155700	50113180	1903	1903	1903	1903	0
261	20250409	155600	50113180	1903	1903	1903	1903	0
262	20250409	155500	50113180	1903	1903	1903	1903	0
263	20250409	155400	50113180	1903	1903	1903	1903	0
264	20250409	155300	50113180	1903	1903	1903	1903	0
265	20250409	155200	50113180	1903	1903	1903	1903	0
266	20250409	155100	50113180	1903	1903	1903	1903	0
267	20250409	155000	50113180	1903	1903	1903	1903	0
268	20250409	154900	50113180	1903	1903	1903	1903	0
269	20250409	154800	50113180	1903	1903	1903	1903	0
270	20250409	154700	50113180	1903	1903	1903	1903	0
271	20250409	154600	50113180	1903	1903	1903	1903	0
272	20250409	154500	50113180	1903	1903	1903	1903	1252
273	20250409	154400	50113180	1903	1903	1903	1903	0
274	20250409	154300	50113180	1903	1903	1903	1903	0
275	20250409	154200	50113180	1903	1903	1903	1903	0
276	20250409	154100	50113180	1903	1903	1903	1903	0
277	20250409	154000	50113180	1903	1903	1903	1903	0
278	20250409	153900	50113180	1903	1903	1903	1903	0
279	20250409	153800	50113180	1903	1903	1903	1903	0
280	20250409	153700	50113180	1903	1903	1903	1903	0
281	20250409	153600	50113180	1903	1903	1903	1903	0
282	20250409	153500	50113180	1903	1903	1903	1903	0
283	20250409	153400	50113180	1903	1903	1903	1903	0
284	20250409	153300	50113180	1903	1903	1903	1903	0
285	20250409	153200	50113180	1903	1903	1903	1903	0
286	20250409	153100	50113180	1903	1903	1903	1903	0
287	20250409	153000	50113180	1903	1903	1903	1903	1252
288	20250409	152900	47730624	1903	1903	1903	1903	0
289	20250409	152800	47730624	1903	1903	1903	1903	0
290	20250409	152700	47730624	1903	1903	1903	1903	0
291	20250409	152600	47730624	1903	1903	1903	1903	0
292	20250409	152500	47730624	1903	1903	1903	1903	0
293	20250409	152400	47730624	1903	1903	1903	1903	0
294	20250409	152300	47730624	1903	1903	1903	1903	0
295	20250409	152200	47730624	1903	1903	1903	1903	0
296	20250409	152100	47730624	1903	1903	1903	1903	0
297	20250409	152000	47730624	1903	1903	1903	1903	0
298	20250409	151900	47730624	1903	1903	1903	1903	0
299	20250409	151800	47730624	1903	1903	1903	1903	0
300	20250409	151700	47730624	1903	1903	1903	1903	0
301	20250409	151600	47730624	1903	1903	1903	1903	0
302	20250409	151500	47730624	1903	1903	1903	1903	0
303	20250409	151400	47730624	1903	1903	1903	1903	0
304	20250409	151300	47730624	1903	1903	1903	1903	0
305	20250409	151200	47730624	1903	1903	1903	1903	0
306	20250409	151100	47730624	1903	1903	1903	1903	0
307	20250409	151000	47730624	1903	1903	1903	1903	0
308	20250409	150900	47730624	1903	1896	1903	1896	2
309	20250409	150800	47726825	1896	1896	1896	1896	99
310	20250409	150700	47539121	1896	1896	1896	1896	0
311	20250409	150600	47539121	1896	1896	1896	1896	0
312	20250409	150500	47539121	1896	1894	1896	1894	147
313	20250409	150400	47260701	1897	1897	1897	1897	0
314	20250409	150300	47260701	1897	1897	1897	1897	0
315	20250409	150200	47260701	1897	1897	1897	1897	0
316	20250409	150100	47260701	1897	1897	1897	1897	0
317	20250409	150000	47260701	1897	1897	1897	1897	0
318	20250409	145900	47260701	1897	1897	1897	1897	0
319	20250409	145800	47260701	1897	1897	1897	1897	0
320	20250409	145700	47260701	1897	1897	1897	1897	0
321	20250409	145600	47260701	1897	1880	1897	1880	2
322	20250409	145500	47256924	1903	1903	1903	1903	0
323	20250409	145400	47256924	1903	1903	1903	1903	0
324	20250409	145300	47256924	1903	1903	1903	1903	0
325	20250409	145200	47256924	1903	1903	1903	1903	0
326	20250409	145100	47256924	1903	1903	1903	1903	0
327	20250409	145000	47256924	1903	1903	1903	1903	0
328	20250409	144900	47256924	1903	1903	1903	1903	0
329	20250409	144800	47256924	1903	1903	1903	1903	0
330	20250409	144700	47256924	1903	1903	1903	1903	0
331	20250409	144600	47256924	1903	1903	1903	1903	0
332	20250409	144500	47256924	1903	1903	1903	1903	0
333	20250409	144400	47256924	1903	1903	1903	1903	1
334	20250409	144300	47255021	1885	1885	1885	1885	0
335	20250409	144200	47255021	1885	1885	1885	1885	1
336	20250409	144100	47253136	1890	1890	1890	1890	0
337	20250409	144000	47253136	1890	1890	1890	1890	0
338	20250409	143900	47253136	1890	1890	1890	1890	0
339	20250409	143800	47253136	1890	1890	1890	1890	0
340	20250409	143700	47253136	1890	1890	1890	1890	0
341	20250409	143600	47253136	1890	1890	1890	1890	0
342	20250409	143500	47253136	1890	1890	1890	1890	0
343	20250409	143400	47253136	1890	1890	1890	1890	0
344	20250409	143300	47253136	1890	1890	1890	1890	0
345	20250409	143200	47253136	1890	1890	1890	1890	0
346	20250409	143100	47253136	1890	1890	1890	1890	0
347	20250409	143000	47253136	1890	1890	1890	1890	0
348	20250409	142900	47253136	1890	1890	1890	1890	0
349	20250409	142800	47253136	1890	1890	1890	1890	0
350	20250409	142700	47253136	1890	1890	1890	1890	0
351	20250409	142600	47253136	1890	1890	1890	1890	0
352	20250409	142500	47253136	1890	1890	1890	1890	0
353	20250409	142400	47253136	1890	1890	1890	1890	0
354	20250409	142300	47253136	1890	1890	1890	1890	4
355	20250409	142200	47245576	1891	1891	1891	1891	0
356	20250409	142100	47245576	1891	1891	1891	1891	1
357	20250409	142000	47243685	1911	1911	1911	1911	0
358	20250409	141900	47243685	1911	1911	1911	1911	0
359	20250409	141800	47243685	1911	1911	1911	1911	0
360	20250409	141700	47243685	1911	1911	1911	1911	0
361	20250409	141600	47243685	1911	1911	1911	1911	0
362	20250409	141500	47243685	1911	1911	1911	1911	0
363	20250409	141400	47243685	1911	1911	1911	1911	3
364	20250409	141300	47237952	1914	1914	1914	1914	0
365	20250409	141200	47237952	1914	1914	1914	1914	0
366	20250409	141100	47237952	1914	1914	1914	1914	0
367	20250409	141000	47237952	1914	1914	1914	1914	0
368	20250409	140900	47237952	1914	1914	1914	1914	0
369	20250409	140800	47237952	1914	1914	1914	1914	0
370	20250409	140700	47237952	1914	1914	1914	1914	0
371	20250409	140600	47237952	1914	1914	1914	1914	0
372	20250409	140500	47237952	1914	1913	1914	1913	54
373	20250409	140400	47134648	1914	1910	1914	1909	783
374	20250409	140300	45636174	1910	1911	1911	1910	60
375	20250409	140200	45521529	1911	1911	1911	1911	3
376	20250409	140100	45515796	1910	1900	1910	1900	6
377	20250409	140000	45504346	1911	1911	1911	1911	0
378	20250409	135900	45504346	1911	1911	1911	1911	0
379	20250409	135800	45504346	1911	1890	1911	1890	3
380	20250409	135700	45498634	1914	1914	1914	1914	0
381	20250409	135600	45498634	1914	1914	1914	1914	0
382	20250409	135500	45498634	1914	1914	1914	1914	0
383	20250409	135400	45498634	1914	1914	1914	1914	0
384	20250409	135300	45498634	1914	1914	1914	1914	0
385	20250409	135200	45498634	1914	1914	1914	1914	0
386	20250409	135100	45498634	1914	1914	1914	1914	0
387	20250409	135000	45498634	1914	1914	1914	1914	0
388	20250409	134900	45498634	1914	1914	1914	1914	0
389	20250409	134800	45498634	1914	1914	1914	1914	0
390	20250409	134700	45498634	1914	1914	1914	1914	0
391	20250409	134600	45498634	1914	1914	1914	1914	0
392	20250409	134500	45498634	1914	1913	1914	1913	969
393	20250409	134400	43644079	1914	1914	1914	1914	0
394	20250409	134300	43644079	1914	1914	1914	1914	0
395	20250409	134200	43644079	1914	1912	1914	1912	1004
396	20250409	134100	41722580	1914	1914	1914	1914	0
397	20250409	134000	41722580	1914	1914	1914	1914	0
398	20250409	133900	41722580	1914	1914	1914	1914	0
399	20250409	133800	41722580	1914	1900	1914	1900	2
400	20250409	133700	41718766	1900	1904	1914	1900	280
401	20250409	133600	41183710	1900	1902	1904	1900	81
402	20250409	133500	41029599	1902	1902	1902	1902	0
403	20250409	133400	41029599	1902	1902	1902	1902	1
404	20250409	133300	41027697	1869	1869	1869	1869	2
405	20250409	133200	41023959	1911	1911	1911	1911	0
406	20250409	133100	41023959	1911	1911	1911	1911	0
407	20250409	133000	41023959	1911	1911	1911	1911	0
408	20250409	132900	41023959	1911	1911	1911	1911	0
409	20250409	132800	41023959	1911	1911	1911	1911	0
410	20250409	132700	41023959	1911	1911	1911	1911	0
411	20250409	132600	41023959	1911	1911	1911	1911	0
412	20250409	132500	41023959	1911	1911	1911	1911	0
413	20250409	132400	41023959	1911	1911	1911	1911	0
414	20250409	132300	41023959	1911	1911	1911	1911	0
415	20250409	132200	41023959	1911	1911	1911	1911	0
416	20250409	132100	41023959	1911	1911	1911	1911	0
417	20250409	132000	41023959	1911	1911	1911	1911	0
418	20250409	131900	41023959	1911	1911	1911	1911	0
419	20250409	131800	41023959	1911	1911	1911	1911	0
420	20250409	131700	41023959	1911	1911	1911	1911	0
421	20250409	131600	41023959	1911	1911	1911	1911	0
422	20250409	131500	41023959	1911	1911	1911	1911	0
423	20250409	131400	41023959	1911	1911	1911	1911	0
424	20250409	131300	41023959	1911	1911	1911	1911	0
425	20250409	131200	41023959	1911	1911	1911	1911	0
426	20250409	131100	41023959	1911	1911	1911	1911	0
427	20250409	131000	41023959	1911	1911	1911	1911	0
428	20250409	130900	41023959	1911	1911	1911	1911	0
429	20250409	130800	41023959	1911	1911	1911	1911	0
430	20250409	130700	41023959	1911	1911	1911	1911	1
431	20250409	130600	41022048	1879	1879	1879	1879	1
432	20250409	130500	41020169	1879	1879	1879	1879	0
433	20250409	130400	41020169	1879	1879	1879	1879	0
434	20250409	130300	41020169	1879	1870	1879	1869	143
435	20250409	130200	40752730	1870	1866	1870	1866	7
436	20250409	130100	40739664	1866	1862	1866	1860	394
437	20250409	130000	40005858	1861	1860	1861	1860	340
438	20250409	125900	39373361	1861	1861	1861	1861	0
439	20250409	125800	39373361	1861	1860	1861	1860	5
440	20250409	125700	39364060	1861	1860	1861	1860	6
441	20250409	125600	39352899	1860	1860	1860	1860	0
442	20250409	125500	39352899	1860	1859	1860	1859	5
443	20250409	125400	39343603	1859	1859	1859	1859	0
444	20250409	125300	39343603	1859	1859	1859	1859	1
445	20250409	125200	39341744	1858	1858	1858	1858	0
446	20250409	125100	39341744	1858	1858	1858	1858	6
447	20250409	125000	39330596	1858	1858	1858	1858	0
448	20250409	124900	39330596	1858	1855	1858	1855	257
449	20250409	124800	38853120	1858	1858	1858	1858	0
450	20250409	124700	38853120	1858	1858	1858	1858	0
451	20250409	124600	38853120	1858	1858	1858	1858	0
452	20250409	124500	38853120	1858	1858	1858	1858	0
453	20250409	124400	38853120	1858	1858	1858	1858	0
454	20250409	124300	38853120	1858	1858	1858	1858	0
455	20250409	124200	38853120	1858	1858	1858	1858	0
456	20250409	124100	38853120	1858	1858	1858	1858	0
457	20250409	124000	38853120	1858	1858	1858	1858	0
458	20250409	123900	38853120	1858	1858	1858	1858	0
459	20250409	123800	38853120	1858	1858	1858	1858	0
460	20250409	123700	38853120	1858	1858	1858	1858	0
461	20250409	123600	38853120	1858	1858	1858	1858	0
462	20250409	123500	38853120	1858	1858	1858	1858	0
463	20250409	123400	38853120	1858	1858	1858	1858	0
464	20250409	123300	38853120	1858	1858	1858	1858	0
465	20250409	123200	38853120	1858	1857	1858	1857	6
466	20250409	123100	38841977	1852	1852	1852	1852	622
467	20250409	123000	37690033	1859	1859	1859	1859	0
468	20250409	122900	37690033	1859	1859	1859	1859	0
469	20250409	122800	37690033	1859	1859	1859	1859	0
470	20250409	122700	37690033	1859	1859	1859	1859	0
471	20250409	122600	37690033	1859	1859	1859	1859	0
472	20250409	122500	37690033	1859	1859	1859	1859	0
473	20250409	122400	37690033	1859	1859	1859	1859	1
474	20250409	122300	37688174	1852	1852	1852	1852	0
475	20250409	122200	37688174	1852	1852	1852	1852	0
476	20250409	122100	37688174	1852	1852	1852	1852	0
477	20250409	122000	37688174	1852	1852	1852	1852	0
478	20250409	121900	37688174	1852	1852	1852	1852	1100
479	20250409	121800	35650974	1852	1852	1852	1852	0
480	20250409	121700	35650974	1852	1852	1852	1852	0
481	20250409	121600	35650974	1852	1852	1852	1852	0
482	20250409	121500	35650974	1852	1852	1852	1852	0
483	20250409	121400	35650974	1852	1860	1860	1852	142
484	20250409	121300	35387590	1861	1861	1861	1861	0
485	20250409	121200	35387590	1861	1861	1861	1861	0
486	20250409	121100	35387590	1861	1861	1861	1861	0
487	20250409	121000	35387590	1861	1860	1861	1853	19
488	20250409	120900	35352265	1855	1855	1855	1855	0
489	20250409	120800	35352265	1855	1860	1860	1855	7
490	20250409	120700	35339265	1861	1861	1861	1861	0
491	20250409	120600	35339265	1861	1861	1861	1861	0
492	20250409	120500	35339265	1861	1861	1861	1861	0
493	20250409	120400	35339265	1861	1861	1861	1861	6
494	20250409	120300	35328099	1862	1862	1862	1862	1
495	20250409	120200	35326237	1861	1861	1861	1861	0
496	20250409	120100	35326237	1861	1861	1861	1861	0
497	20250409	120000	35326237	1861	1861	1861	1861	0
498	20250409	115900	35326237	1861	1861	1861	1861	0
499	20250409	115800	35326237	1861	1861	1861	1861	0
500	20250409	115700	35326237	1861	1861	1861	1861	0
501	20250409	115600	35326237	1861	1861	1861	1861	0
502	20250409	115500	35326237	1861	1861	1861	1861	0
503	20250409	115400	35326237	1861	1861	1861	1861	0
504	20250409	115300	35326237	1861	1861	1861	1861	0
505	20250409	115200	35326237	1861	1852	1861	1852	75
506	20250409	115100	35187328	1862	1862	1862	1862	0
507	20250409	115000	35187328	1862	1862	1862	1862	0
508	20250409	114900	35187328	1862	1862	1862	1862	0
509	20250409	114800	35187328	1862	1854	1862	1853	54
510	20250409	114700	35086797	1862	1853	1862	1852	1897
511	20250409	114600	31571943	1864	1864	1864	1864	38
512	20250409	114500	31501111	1865	1865	1865	1865	0
513	20250409	114400	31501111	1865	1854	1865	1854	49
514	20250409	114300	31410254	1867	1867	1867	1867	0
515	20250409	114200	31410254	1867	1867	1867	1867	100
516	20250409	114100	31223554	1867	1867	1867	1867	0
517	20250409	114000	31223554	1867	1867	1867	1867	0
518	20250409	113900	31223554	1867	1867	1867	1867	0
519	20250409	113800	31223554	1867	1867	1867	1867	0
520	20250409	113700	31223554	1867	1867	1867	1867	0
521	20250409	113600	31223554	1867	1867	1867	1867	0
522	20250409	113500	31223554	1867	1867	1867	1867	0
523	20250409	113400	31223554	1867	1867	1867	1867	0
524	20250409	113300	31223554	1867	1867	1867	1867	0
525	20250409	113200	31223554	1867	1867	1867	1867	0
526	20250409	113100	31223554	1867	1867	1867	1867	1
527	20250409	113000	31221687	1854	1854	1854	1854	0
528	20250409	112900	31221687	1854	1854	1854	1854	45
529	20250409	112800	31138257	1858	1858	1858	1858	0
530	20250409	112700	31138257	1858	1858	1858	1858	0
531	20250409	112600	31138257	1858	1858	1858	1858	0
532	20250409	112500	31138257	1858	1869	1869	1858	313
533	20250409	112400	30553714	1869	1869	1869	1869	0
534	20250409	112300	30553714	1869	1869	1869	1869	0
535	20250409	112200	30553714	1869	1869	1869	1869	0
536	20250409	112100	30553714	1869	1869	1869	1869	0
537	20250409	112000	30553714	1869	1869	1869	1869	0
538	20250409	111900	30553714	1869	1869	1869	1869	0
539	20250409	111800	30553714	1869	1869	1869	1869	0
540	20250409	111700	30553714	1869	1869	1869	1869	0
541	20250409	111600	30553714	1869	1869	1869	1869	0
542	20250409	111500	30553714	1869	1869	1869	1869	1
543	20250409	111400	30551845	1859	1859	1859	1859	0
544	20250409	111300	30551845	1859	1859	1859	1859	27
545	20250409	111200	30501652	1870	1870	1870	1870	0
546	20250409	111100	30501652	1870	1870	1870	1870	0
547	20250409	111000	30501652	1870	1869	1870	1859	76
548	20250409	110900	30359617	1869	1869	1869	1869	0
549	20250409	110800	30359617	1869	1869	1869	1869	0
550	20250409	110700	30359617	1869	1869	1869	1869	0
551	20250409	110600	30359617	1869	1869	1869	1869	0
552	20250409	110500	30359617	1869	1869	1869	1869	0
553	20250409	110400	30359617	1869	1869	1869	1869	1
554	20250409	110300	30357748	1869	1869	1869	1869	0
555	20250409	110200	30357748	1869	1869	1869	1869	0
556	20250409	110100	30357748	1869	1869	1869	1869	0
557	20250409	110000	30357748	1869	1869	1869	1869	0
558	20250409	105900	30357748	1869	1869	1869	1869	0
559	20250409	105800	30357748	1869	1869	1869	1869	0
560	20250409	105700	30357748	1869	1860	1869	1860	4
561	20250409	105600	30350299	1869	1869	1869	1869	0
562	20250409	105500	30350299	1869	1869	1869	1869	0
563	20250409	105400	30350299	1869	1869	1869	1869	0
564	20250409	105300	30350299	1869	1869	1869	1869	0
565	20250409	105200	30350299	1869	1869	1869	1869	0
566	20250409	105100	30350299	1869	1869	1869	1869	0
567	20250409	105000	30350299	1869	1869	1869	1869	0
568	20250409	104900	30350299	1869	1869	1869	1869	0
569	20250409	104800	30350299	1869	1869	1869	1869	0
570	20250409	104700	30350299	1869	1869	1869	1869	0
571	20250409	104600	30350299	1869	1869	1869	1869	1
572	20250409	104500	30348430	1860	1860	1860	1860	0
573	20250409	104400	30348430	1860	1860	1860	1860	0
574	20250409	104300	30348430	1860	1860	1860	1860	0
575	20250409	104200	30348430	1860	1860	1860	1860	28
576	20250409	104100	30296350	1871	1871	1871	1871	0
577	20250409	104000	30296350	1871	1871	1871	1871	0
578	20250409	103900	30296350	1871	1871	1871	1871	0
579	20250409	103800	30296350	1871	1871	1871	1871	0
580	20250409	103700	30296350	1871	1871	1871	1871	0
581	20250409	103600	30296350	1871	1871	1871	1871	0
582	20250409	103500	30296350	1871	1871	1871	1871	4
583	20250409	103400	30288866	1879	1879	1879	1879	0
584	20250409	103300	30288866	1879	1879	1879	1879	0
585	20250409	103200	30288866	1879	1879	1879	1879	0
586	20250409	103100	30288866	1879	1879	1879	1879	0
587	20250409	103000	30288866	1879	1879	1879	1879	0
588	20250409	102900	30288866	1879	1879	1879	1879	0
589	20250409	102800	30288866	1879	1879	1879	1879	0
590	20250409	102700	30288866	1879	1879	1879	1879	0
591	20250409	102600	30288866	1879	1879	1879	1879	0
592	20250409	102500	30288866	1879	1879	1879	1879	0
593	20250409	102400	30288866	1879	1879	1879	1879	0
594	20250409	102300	30288866	1879	1879	1879	1879	0
595	20250409	102200	30288866	1879	1879	1879	1879	0
596	20250409	102100	30288866	1879	1879	1879	1879	0
597	20250409	102000	30288866	1879	1858	1879	1858	2
598	20250409	101900	30285129	1879	1879	1879	1879	0
599	20250409	101800	30285129	1879	1879	1879	1879	0
600	20250409	101700	30285129	1879	1878	1879	1878	57
601	20250409	101600	30178043	1878	1878	1878	1878	0
602	20250409	101500	30178043	1878	1878	1878	1878	0
603	20250409	101400	30178043	1878	1878	1878	1878	0
604	20250409	101300	30178043	1878	1877	1878	1877	389
605	20250409	101200	29447889	1877	1877	1877	1877	177
606	20250409	101100	29115660	1877	1877	1877	1877	1
607	20250409	101000	29113783	1877	1877	1877	1877	0
608	20250409	100900	29113783	1877	1877	1877	1877	1
609	20250409	100800	29111906	1879	1879	1879	1879	0
610	20250409	100700	29111906	1879	1879	1879	1879	0
611	20250409	100600	29111906	1879	1879	1879	1879	0
612	20250409	100500	29111906	1879	1879	1879	1879	0
613	20250409	100400	29111906	1879	1879	1879	1879	15
614	20250409	100300	29083721	1879	1879	1879	1879	0
615	20250409	100200	29083721	1879	1855	1879	1855	103
616	20250409	100100	28892547	1856	1856	1856	1856	0
617	20250409	100000	28892547	1856	1856	1856	1856	0
618	20250409	095900	28892547	1856	1856	1856	1856	0
619	20250409	095800	28892547	1856	1856	1856	1856	1
620	20250409	095700	28890691	1857	1857	1857	1857	0
621	20250409	095600	28890691	1857	1857	1857	1857	0
622	20250409	095500	28890691	1857	1857	1857	1857	0
623	20250409	095400	28890691	1857	1857	1857	1857	0
624	20250409	095300	28890691	1857	1857	1857	1857	0
625	20250409	095200	28890691	1857	1857	1857	1857	1
626	20250409	095100	28888834	1855	1855	1855	1855	0
627	20250409	095000	28888834	1855	1855	1855	1855	0
628	20250409	094900	28888834	1855	1855	1855	1855	0
629	20250409	094800	28888834	1855	1855	1855	1855	177
630	20250409	094700	28560499	1855	1855	1855	1855	0
631	20250409	094600	28560499	1855	1855	1855	1855	0
632	20250409	094500	28560499	1855	1855	1855	1855	0
633	20250409	094400	28560499	1855	1855	1855	1855	0
634	20250409	094300	28560499	1855	1855	1855	1854	152
635	20250409	094200	28278593	1858	1855	1858	1855	24
636	20250409	094100	28234070	1860	1860	1860	1860	0
637	20250409	094000	28234070	1860	1860	1860	1860	500
638	20250409	093900	27304070	1870	1870	1870	1870	0
639	20250409	093800	27304070	1870	1870	1870	1870	0
640	20250409	093700	27304070	1870	1870	1870	1870	0
641	20250409	093600	27304070	1870	1870	1870	1870	0
642	20250409	093500	27304070	1870	1853	1870	1853	3
643	20250409	093400	27298477	1879	1879	1879	1879	0
644	20250409	093300	27298477	1879	1879	1879	1879	0
645	20250409	093200	27298477	1879	1879	1879	1879	0
646	20250409	093100	27298477	1879	1854	1879	1854	70
647	20250409	093000	27168672	1878	1878	1878	1878	0
648	20250409	092900	27168672	1878	1878	1878	1878	0
649	20250409	092800	27168672	1878	1884	1884	1870	3106
650	20250409	092700	21333397	1882	1882	1884	1882	12
651	20250409	092600	21310811	1885	1885	1885	1885	1
652	20250409	092500	21308926	1882	1882	1882	1882	0
653	20250409	092400	21308926	1882	1882	1882	1882	37
654	20250409	092300	21239292	1885	1885	1885	1885	1
655	20250409	092200	21237407	1890	1890	1890	1886	10
656	20250409	092100	21218539	1889	1892	1892	1889	157
657	20250409	092000	20921810	1914	1914	1914	1914	0
658	20250409	091900	20921810	1914	1914	1914	1914	0
659	20250409	091800	20921810	1914	1914	1914	1914	0
660	20250409	091700	20921810	1914	1914	1914	1914	0
661	20250409	091600	20921810	1914	1914	1914	1914	0
662	20250409	091500	20921810	1914	1914	1914	1914	0
663	20250409	091400	20921810	1914	1914	1914	1914	0
664	20250409	091300	20921810	1914	1920	1920	1914	40
665	20250409	091200	20845115	1923	1923	1923	1923	1
666	20250409	091100	20843192	1891	1899	1930	1890	1210
667	20250409	091000	18539292	1900	1900	1900	1900	0
668	20250409	090900	18539292	1900	1900	1900	1900	0
669	20250409	090800	18539292	1900	1887	1900	1887	811
670	20250409	090700	17008292	1815	1815	1815	1815	0
671	20250409	090600	17008292	1815	1935	1935	1815	6412
672	20250409	090500	5058259	1959	1959	1959	1959	126
673	20250409	090400	4811425	1967	1950	1967	1950	8
674	20250409	090300	4795808	1934	1934	1934	1934	2
675	20250409	090200	4791940	1930	1941	1941	1930	1800
676	20250409	090100	1310179	1945	1945	1945	1945	0
677	20250409	090000	1310179	1945	1950	1952	1945	673