KissMeData/377030/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	210300	371363131	1845	1845	1845	1845	3705
3	20250402	210200	371363131	1845	1845	1845	1845	0
4	20250402	210100	371363131	1845	1845	1845	1845	0
5	20250402	210000	371363131	1845	1845	1845	1845	0
6	20250402	205900	371363131	1845	1845	1845	1845	0
7	20250402	205800	371363131	1845	1845	1845	1845	0
8	20250402	205700	371363131	1845	1845	1845	1845	0
9	20250402	205600	371363131	1845	1845	1845	1845	0
10	20250402	205500	371363131	1845	1845	1845	1845	0
11	20250402	205400	371363131	1845	1845	1845	1845	0
12	20250402	205300	371363131	1845	1845	1845	1845	0
13	20250402	205200	371363131	1845	1845	1845	1845	0
14	20250402	205100	371363131	1845	1845	1845	1845	0
15	20250402	205000	371363131	1845	1845	1845	1845	0
16	20250402	204900	371363131	1845	1845	1845	1845	0
17	20250402	204800	371363131	1845	1845	1845	1845	0
18	20250402	204700	371363131	1845	1845	1845	1845	0
19	20250402	204600	371363131	1845	1845	1845	1845	0
20	20250402	204500	371363131	1845	1845	1845	1845	0
21	20250402	204400	371363131	1845	1845	1845	1845	0
22	20250402	204300	371363131	1845	1845	1845	1845	0
23	20250402	204200	371363131	1845	1845	1845	1845	0
24	20250402	204100	371363131	1845	1845	1845	1845	0
25	20250402	204000	371363131	1845	1845	1845	1845	0
26	20250402	203900	371363131	1845	1845	1845	1845	0
27	20250402	203800	371363131	1845	1845	1845	1845	0
28	20250402	203700	371363131	1845	1845	1845	1845	0
29	20250402	203600	371363131	1845	1845	1845	1845	0
30	20250402	203500	371363131	1845	1845	1845	1845	0
31	20250402	203400	371363131	1845	1845	1845	1845	0
32	20250402	203300	371363131	1845	1845	1845	1845	3705
33	20250402	203200	371363131	1845	1845	1845	1845	0
34	20250402	203100	371363131	1845	1845	1845	1845	0
35	20250402	203000	371363131	1845	1845	1845	1845	0
36	20250402	202900	371363131	1845	1845	1845	1845	0
37	20250402	202800	371363131	1845	1845	1845	1845	0
38	20250402	202700	371363131	1845	1845	1845	1845	0
39	20250402	202600	371363131	1845	1845	1845	1845	0
40	20250402	202500	371363131	1845	1845	1845	1845	0
41	20250402	202400	371363131	1845	1845	1845	1845	0
42	20250402	202300	371363131	1845	1845	1845	1845	0
43	20250402	202200	371363131	1845	1845	1845	1845	0
44	20250402	202100	371363131	1845	1845	1845	1845	0
45	20250402	202000	371363131	1845	1845	1845	1845	0
46	20250402	201900	371363131	1845	1845	1845	1845	0
47	20250402	201800	371363131	1845	1845	1845	1845	0
48	20250402	201700	371363131	1845	1845	1845	1845	0
49	20250402	201600	371363131	1845	1845	1845	1845	0
50	20250402	201500	371363131	1845	1845	1845	1845	0
51	20250402	201400	371363131	1845	1845	1845	1845	0
52	20250402	201300	371363131	1845	1845	1845	1845	0
53	20250402	201200	371363131	1845	1845	1845	1845	0
54	20250402	201100	371363131	1845	1845	1845	1845	0
55	20250402	201000	371363131	1845	1845	1845	1845	0
56	20250402	200900	371363131	1845	1845	1845	1845	0
57	20250402	200800	371363131	1845	1845	1845	1845	0
58	20250402	200700	371363131	1845	1845	1845	1845	0
59	20250402	200600	371363131	1845	1845	1845	1845	0
60	20250402	200500	371363131	1845	1845	1845	1845	0
61	20250402	200400	371363131	1845	1845	1845	1845	0
62	20250402	200300	371363131	1845	1845	1845	1845	3705
63	20250402	200200	371363131	1845	1845	1845	1845	0
64	20250402	200100	371363131	1845	1845	1845	1845	0
65	20250402	200000	371363131	1845	1845	1845	1845	0
66	20250402	195900	371363131	1845	1845	1845	1845	0
67	20250402	195800	371363131	1845	1845	1845	1845	0
68	20250402	195700	371363131	1845	1845	1845	1845	0
69	20250402	195600	371363131	1845	1845	1845	1845	0
70	20250402	195500	371363131	1845	1845	1845	1845	0
71	20250402	195400	371363131	1845	1845	1845	1845	0
72	20250402	195300	371363131	1845	1845	1845	1845	0
73	20250402	195200	371363131	1845	1845	1845	1845	0
74	20250402	195100	371363131	1845	1845	1845	1845	0
75	20250402	195000	371363131	1845	1845	1845	1845	0
76	20250402	194900	371363131	1845	1845	1845	1845	0
77	20250402	194800	371363131	1845	1845	1845	1845	0
78	20250402	194700	371363131	1845	1845	1845	1845	0
79	20250402	194600	371363131	1845	1845	1845	1845	0
80	20250402	194500	371363131	1845	1845	1845	1845	0
81	20250402	194400	371363131	1845	1845	1845	1845	0
82	20250402	194300	371363131	1845	1845	1845	1845	0
83	20250402	194200	371363131	1845	1845	1845	1845	0
84	20250402	194100	371363131	1845	1845	1845	1845	0
85	20250402	194000	371363131	1845	1845	1845	1845	0
86	20250402	193900	371363131	1845	1845	1845	1845	0
87	20250402	193800	371363131	1845	1845	1845	1845	0
88	20250402	193700	371363131	1845	1845	1845	1845	0
89	20250402	193600	371363131	1845	1845	1845	1845	0
90	20250402	193500	371363131	1845	1845	1845	1845	0
91	20250402	193400	371363131	1845	1845	1845	1845	0
92	20250402	193300	371363131	1845	1845	1845	1845	3705
93	20250402	193200	371363131	1845	1845	1845	1845	0
94	20250402	193100	371363131	1845	1845	1845	1845	0
95	20250402	193000	371363131	1845	1845	1845	1845	0
96	20250402	192900	371363131	1845	1845	1845	1845	0
97	20250402	192800	371363131	1845	1845	1845	1845	0
98	20250402	192700	371363131	1845	1845	1845	1845	0
99	20250402	192600	371363131	1845	1845	1845	1845	0
100	20250402	192500	371363131	1845	1845	1845	1845	0
101	20250402	192400	371363131	1845	1845	1845	1845	0
102	20250402	192300	371363131	1845	1845	1845	1845	0
103	20250402	192200	371363131	1845	1845	1845	1845	0
104	20250402	192100	371363131	1845	1845	1845	1845	0
105	20250402	192000	371363131	1845	1845	1845	1845	0
106	20250402	191900	371363131	1845	1845	1845	1845	0
107	20250402	191800	371363131	1845	1845	1845	1845	0
108	20250402	191700	371363131	1845	1845	1845	1845	0
109	20250402	191600	371363131	1845	1845	1845	1845	0
110	20250402	191500	371363131	1845	1845	1845	1845	0
111	20250402	191400	371363131	1845	1845	1845	1845	0
112	20250402	191300	371363131	1845	1845	1845	1845	0
113	20250402	191200	371363131	1845	1845	1845	1845	0
114	20250402	191100	371363131	1845	1845	1845	1845	0
115	20250402	191000	371363131	1845	1845	1845	1845	0
116	20250402	190900	371363131	1845	1845	1845	1845	0
117	20250402	190800	371363131	1845	1845	1845	1845	0
118	20250402	190700	371363131	1845	1845	1845	1845	0
119	20250402	190600	371363131	1845	1845	1845	1845	0
120	20250402	190500	371363131	1845	1845	1845	1845	0
121	20250402	190400	371363131	1845	1845	1845	1845	0
122	20250402	190300	371363131	1845	1845	1845	1845	3705
123	20250402	190200	371363131	1845	1845	1845	1845	0
124	20250402	190100	371363131	1845	1845	1845	1845	0
125	20250402	190000	371363131	1845	1845	1845	1845	0
126	20250402	185900	371363131	1845	1845	1845	1845	0
127	20250402	185800	371363131	1845	1845	1845	1845	0
128	20250402	185700	371363131	1845	1845	1845	1845	0
129	20250402	185600	371363131	1845	1845	1845	1845	0
130	20250402	185500	371363131	1845	1845	1845	1845	0
131	20250402	185400	371363131	1845	1845	1845	1845	0
132	20250402	185300	371363131	1845	1845	1845	1845	0
133	20250402	185200	371363131	1845	1845	1845	1845	0
134	20250402	185100	371363131	1845	1845	1845	1845	0
135	20250402	185000	371363131	1845	1845	1845	1845	0
136	20250402	184900	371363131	1845	1845	1845	1845	0
137	20250402	184800	371363131	1845	1845	1845	1845	0
138	20250402	184700	371363131	1845	1845	1845	1845	0
139	20250402	184600	371363131	1845	1845	1845	1845	0
140	20250402	184500	371363131	1845	1845	1845	1845	0
141	20250402	184400	371363131	1845	1845	1845	1845	0
142	20250402	184300	371363131	1845	1845	1845	1845	0
143	20250402	184200	371363131	1845	1845	1845	1845	0
144	20250402	184100	371363131	1845	1845	1845	1845	0
145	20250402	184000	371363131	1845	1845	1845	1845	0
146	20250402	183900	371363131	1845	1845	1845	1845	0
147	20250402	183800	371363131	1845	1845	1845	1845	0
148	20250402	183700	371363131	1845	1845	1845	1845	0
149	20250402	183600	371363131	1845	1845	1845	1845	0
150	20250402	183500	371363131	1845	1845	1845	1845	0
151	20250402	183400	371363131	1845	1845	1845	1845	0
152	20250402	183300	371363131	1845	1845	1845	1845	3705
153	20250402	183200	371363131	1845	1845	1845	1845	0
154	20250402	183100	371363131	1845	1845	1845	1845	0
155	20250402	183000	371363131	1845	1845	1845	1845	0
156	20250402	182900	371363131	1845	1845	1845	1845	0
157	20250402	182800	371363131	1845	1845	1845	1845	0
158	20250402	182700	371363131	1845	1845	1845	1845	0
159	20250402	182600	371363131	1845	1845	1845	1845	0
160	20250402	182500	371363131	1845	1845	1845	1845	0
161	20250402	182400	371363131	1845	1845	1845	1845	0
162	20250402	182300	371363131	1845	1845	1845	1845	0
163	20250402	182200	371363131	1845	1845	1845	1845	0
164	20250402	182100	371363131	1845	1845	1845	1845	0
165	20250402	182000	371363131	1845	1845	1845	1845	0
166	20250402	181900	371363131	1845	1845	1845	1845	0
167	20250402	181800	371363131	1845	1845	1845	1845	0
168	20250402	181700	371363131	1845	1845	1845	1845	0
169	20250402	181600	371363131	1845	1845	1845	1845	0
170	20250402	181500	371363131	1845	1845	1845	1845	0
171	20250402	181400	371363131	1845	1845	1845	1845	0
172	20250402	181300	371363131	1845	1845	1845	1845	0
173	20250402	181200	371363131	1845	1845	1845	1845	0
174	20250402	181100	371363131	1845	1845	1845	1845	0
175	20250402	181000	371363131	1845	1845	1845	1845	0
176	20250402	180900	371363131	1845	1845	1845	1845	0
177	20250402	180800	371363131	1845	1845	1845	1845	0
178	20250402	180700	371363131	1845	1845	1845	1845	0
179	20250402	180600	371363131	1845	1845	1845	1845	0
180	20250402	180500	371363131	1845	1845	1845	1845	0
181	20250402	180400	371363131	1845	1845	1845	1845	0
182	20250402	180300	371363131	1845	1845	1845	1845	3705
183	20250402	180200	371363131	1845	1845	1845	1845	0
184	20250402	180100	371363131	1845	1845	1845	1845	0
185	20250402	180000	371363131	1845	1845	1845	1845	0
186	20250402	175900	371363131	1845	1845	1845	1845	0
187	20250402	175800	371363131	1845	1845	1845	1845	0
188	20250402	175700	371363131	1845	1845	1845	1845	0
189	20250402	175600	371363131	1845	1845	1845	1845	0
190	20250402	175500	371363131	1845	1845	1845	1845	0
191	20250402	175400	371363131	1845	1845	1845	1845	0
192	20250402	175300	371363131	1845	1845	1845	1845	0
193	20250402	175200	371363131	1845	1845	1845	1845	0
194	20250402	175100	371363131	1845	1845	1845	1845	0
195	20250402	175000	371363131	1845	1845	1845	1845	0
196	20250402	174900	371363131	1845	1845	1845	1845	0
197	20250402	174800	371363131	1845	1845	1845	1845	0
198	20250402	174700	371363131	1845	1845	1845	1845	0
199	20250402	174600	371363131	1845	1845	1845	1845	0
200	20250402	174500	371363131	1845	1845	1845	1845	0
201	20250402	174400	371363131	1845	1845	1845	1845	0
202	20250402	174300	371363131	1845	1845	1845	1845	0
203	20250402	174200	371363131	1845	1845	1845	1845	0
204	20250402	174100	371363131	1845	1845	1845	1845	0
205	20250402	174000	371363131	1845	1845	1845	1845	0
206	20250402	173900	371363131	1845	1845	1845	1845	0
207	20250402	173800	371363131	1845	1845	1845	1845	0
208	20250402	173700	371363131	1845	1845	1845	1845	0
209	20250402	173600	371363131	1845	1845	1845	1845	0
210	20250402	173500	371363131	1845	1845	1845	1845	0
211	20250402	173400	371363131	1845	1845	1845	1845	0
212	20250402	173300	371363131	1845	1845	1845	1845	3705
213	20250402	173200	371363131	1845	1845	1845	1845	0
214	20250402	173100	371363131	1845	1845	1845	1845	0
215	20250402	173000	371363131	1845	1845	1845	1845	0
216	20250402	172900	371363131	1845	1845	1845	1845	0
217	20250402	172800	371363131	1845	1845	1845	1845	0
218	20250402	172700	371363131	1845	1845	1845	1845	0
219	20250402	172600	371363131	1845	1845	1845	1845	0
220	20250402	172500	371363131	1845	1845	1845	1845	0
221	20250402	172400	371363131	1845	1845	1845	1845	0
222	20250402	172300	371363131	1845	1845	1845	1845	0
223	20250402	172200	371363131	1845	1845	1845	1845	0
224	20250402	172100	371363131	1845	1845	1845	1845	0
225	20250402	172000	371363131	1845	1845	1845	1845	0
226	20250402	171900	371363131	1845	1845	1845	1845	0
227	20250402	171800	371363131	1845	1845	1845	1845	0
228	20250402	171700	371363131	1845	1845	1845	1845	0
229	20250402	171600	371363131	1845	1845	1845	1845	0
230	20250402	171500	371363131	1845	1845	1845	1845	0
231	20250402	171400	371363131	1845	1845	1845	1845	0
232	20250402	171300	371363131	1845	1845	1845	1845	0
233	20250402	171200	371363131	1845	1845	1845	1845	0
234	20250402	171100	371363131	1845	1845	1845	1845	0
235	20250402	171000	371363131	1845	1845	1845	1845	0
236	20250402	170900	371363131	1845	1845	1845	1845	0
237	20250402	170800	371363131	1845	1845	1845	1845	0
238	20250402	170700	371363131	1845	1845	1845	1845	0
239	20250402	170600	371363131	1845	1845	1845	1845	0
240	20250402	170500	371363131	1845	1845	1845	1845	0
241	20250402	170400	371363131	1845	1845	1845	1845	0
242	20250402	170300	371363131	1845	1845	1845	1845	3705
243	20250402	170200	371363131	1845	1845	1845	1845	0
244	20250402	170100	371363131	1845	1845	1845	1845	0
245	20250402	170000	371363131	1845	1845	1845	1845	0
246	20250402	165900	371363131	1845	1845	1845	1845	0
247	20250402	165800	371363131	1845	1845	1845	1845	0
248	20250402	165700	371363131	1845	1845	1845	1845	0
249	20250402	165600	371363131	1845	1845	1845	1845	0
250	20250402	165500	371363131	1845	1845	1845	1845	0
251	20250402	165400	371363131	1845	1845	1845	1845	0
252	20250402	165300	371363131	1845	1845	1845	1845	0
253	20250402	165200	371363131	1845	1845	1845	1845	0
254	20250402	165100	371363131	1845	1845	1845	1845	0
255	20250402	165000	371363131	1845	1845	1845	1845	0
256	20250402	164900	371363131	1845	1845	1845	1845	0
257	20250402	164800	371363131	1845	1845	1845	1845	0
258	20250402	164700	371363131	1845	1845	1845	1845	0
259	20250402	164600	371363131	1845	1845	1845	1845	0
260	20250402	164500	371363131	1845	1845	1845	1845	0
261	20250402	164400	371363131	1845	1845	1845	1845	0
262	20250402	164300	371363131	1845	1845	1845	1845	0
263	20250402	164200	371363131	1845	1845	1845	1845	0
264	20250402	164100	371363131	1845	1845	1845	1845	0
265	20250402	164000	371363131	1845	1845	1845	1845	0
266	20250402	163900	371363131	1845	1845	1845	1845	0
267	20250402	163800	371363131	1845	1845	1845	1845	0
268	20250402	163700	371363131	1845	1845	1845	1845	0
269	20250402	163600	371363131	1845	1845	1845	1845	0
270	20250402	163500	371363131	1845	1845	1845	1845	0
271	20250402	163400	371363131	1845	1845	1845	1845	0
272	20250402	163300	371363131	1845	1845	1845	1845	3705
273	20250402	163200	371363131	1845	1845	1845	1845	0
274	20250402	163100	371363131	1845	1845	1845	1845	0
275	20250402	163000	371363131	1845	1845	1845	1845	0
276	20250402	162900	371363131	1845	1845	1845	1845	0
277	20250402	162800	371363131	1845	1845	1845	1845	0
278	20250402	162700	371363131	1845	1845	1845	1845	0
279	20250402	162600	371363131	1845	1845	1845	1845	0
280	20250402	162500	371363131	1845	1845	1845	1845	0
281	20250402	162400	371363131	1845	1845	1845	1845	0
282	20250402	162300	371363131	1845	1845	1845	1845	0
283	20250402	162200	371363131	1845	1845	1845	1845	0
284	20250402	162100	371363131	1845	1845	1845	1845	0
285	20250402	162000	371363131	1845	1845	1845	1845	0
286	20250402	161900	371363131	1845	1845	1845	1845	0
287	20250402	161800	371363131	1845	1845	1845	1845	0
288	20250402	161700	371363131	1845	1845	1845	1845	0
289	20250402	161600	371363131	1845	1845	1845	1845	0
290	20250402	161500	371363131	1845	1845	1845	1845	0
291	20250402	161400	371363131	1845	1845	1845	1845	0
292	20250402	161300	371363131	1845	1845	1845	1845	0
293	20250402	161200	371363131	1845	1845	1845	1845	0
294	20250402	161100	371363131	1845	1845	1845	1845	0
295	20250402	161000	371363131	1845	1845	1845	1845	0
296	20250402	160900	371363131	1845	1845	1845	1845	0
297	20250402	160800	371363131	1845	1845	1845	1845	0
298	20250402	160700	371363131	1845	1845	1845	1845	0
299	20250402	160600	371363131	1845	1845	1845	1845	0
300	20250402	160500	371363131	1845	1845	1845	1845	0
301	20250402	160400	371363131	1845	1845	1845	1845	0
302	20250402	160300	371363131	1845	1845	1845	1845	3705
303	20250402	160200	371363131	1845	1845	1845	1845	0
304	20250402	160100	371363131	1845	1845	1845	1845	0
305	20250402	160000	371363131	1845	1845	1845	1845	0
306	20250402	155900	371363131	1845	1845	1845	1845	0
307	20250402	155800	371363131	1845	1845	1845	1845	0
308	20250402	155700	371363131	1845	1845	1845	1845	0
309	20250402	155600	371363131	1845	1845	1845	1845	0
310	20250402	155500	371363131	1845	1845	1845	1845	0
311	20250402	155400	371363131	1845	1845	1845	1845	0
312	20250402	155300	371363131	1845	1845	1845	1845	0
313	20250402	155200	371363131	1845	1845	1845	1845	0
314	20250402	155100	371363131	1845	1845	1845	1845	0
315	20250402	155000	371363131	1845	1845	1845	1845	0
316	20250402	154900	371363131	1845	1845	1845	1845	0
317	20250402	154800	371363131	1845	1845	1845	1845	0
318	20250402	154700	371363131	1845	1845	1845	1845	0
319	20250402	154600	371363131	1845	1845	1845	1845	0
320	20250402	154500	371363131	1845	1845	1845	1845	0
321	20250402	154400	371363131	1845	1845	1845	1845	0
322	20250402	154300	371363131	1845	1845	1845	1845	0
323	20250402	154200	371363131	1845	1845	1845	1845	0
324	20250402	154100	371363131	1845	1845	1845	1845	0
325	20250402	154000	371363131	1845	1845	1845	1845	0
326	20250402	153900	371363131	1845	1845	1845	1845	0
327	20250402	153800	371363131	1845	1845	1845	1845	0
328	20250402	153700	371363131	1845	1845	1845	1845	0
329	20250402	153600	371363131	1845	1845	1845	1845	0
330	20250402	153500	371363131	1845	1845	1845	1845	0
331	20250402	153400	371363131	1845	1845	1845	1845	0
332	20250402	153300	371363131	1845	1845	1845	1845	3705
333	20250402	153200	371363131	1845	1845	1845	1845	0
334	20250402	153100	371363131	1845	1845	1845	1845	0
335	20250402	153000	371363131	1845	1845	1845	1845	3705
336	20250402	152900	364527406	1852	1852	1852	1852	0
337	20250402	152800	364527406	1852	1852	1852	1852	0
338	20250402	152700	364527406	1852	1852	1852	1852	0
339	20250402	152600	364527406	1852	1852	1852	1852	0
340	20250402	152500	364527406	1852	1852	1852	1852	0
341	20250402	152400	364527406	1852	1852	1852	1852	0
342	20250402	152300	364527406	1852	1852	1852	1852	0
343	20250402	152200	364527406	1852	1852	1852	1852	0
344	20250402	152100	364527406	1852	1852	1852	1852	0
345	20250402	152000	364527406	1852	1852	1852	1852	0
346	20250402	151900	364527406	1852	1852	1852	1852	6
347	20250402	151800	364516294	1852	1851	1852	1851	334
348	20250402	151700	363898056	1851	1851	1851	1851	322
349	20250402	151600	363302034	1851	1851	1851	1851	0
350	20250402	151500	363302034	1851	1852	1852	1851	1859
351	20250402	151400	359859488	1852	1856	1856	1852	3024
352	20250402	151300	354256214	1856	1856	1856	1856	246
353	20250402	151200	353799638	1856	1856	1856	1856	220
354	20250402	151100	353391318	1856	1856	1856	1856	59
355	20250402	151000	353281814	1856	1855	1856	1855	98
356	20250402	150900	353099991	1856	1856	1856	1856	0
357	20250402	150800	353099991	1856	1856	1857	1856	72
358	20250402	150700	352966341	1853	1853	1853	1853	0
359	20250402	150600	352966341	1853	1853	1853	1853	1
360	20250402	150500	352964488	1862	1862	1862	1862	314
361	20250402	150400	352379820	1862	1857	1862	1857	500
362	20250402	150300	351449312	1855	1855	1855	1855	20
363	20250402	150200	351412212	1853	1853	1853	1853	0
364	20250402	150100	351412212	1853	1855	1855	1853	2500
365	20250402	150000	346777874	1858	1858	1858	1858	26
366	20250402	145900	346729566	1858	1858	1858	1858	18
367	20250402	145800	346696122	1858	1858	1858	1858	13
368	20250402	145700	346671968	1855	1855	1855	1855	0
369	20250402	145600	346671968	1855	1855	1855	1855	215
370	20250402	145500	346273143	1855	1855	1855	1855	1
371	20250402	145400	346271288	1854	1854	1854	1854	1000
372	20250402	145300	344417288	1860	1860	1860	1860	0
373	20250402	145200	344417288	1860	1853	1860	1853	5171
374	20250402	145100	334805476	1855	1855	1855	1855	0
375	20250402	145000	334805476	1855	1855	1855	1855	0
376	20250402	144900	334805476	1855	1854	1855	1854	49
377	20250402	144800	334714625	1853	1853	1853	1853	104
378	20250402	144700	334521913	1852	1853	1853	1852	51
379	20250402	144600	334427460	1859	1859	1859	1859	10
380	20250402	144500	334408870	1852	1860	1860	1852	18
381	20250402	144400	334375518	1861	1861	1861	1861	0
382	20250402	144300	334375518	1861	1864	1864	1847	10216
383	20250402	144200	315485223	1863	1863	1863	1863	4
384	20250402	144100	315477771	1862	1861	1862	1861	985
385	20250402	144000	313644661	1861	1861	1861	1861	0
386	20250402	143900	313644661	1861	1860	1861	1860	2
387	20250402	143800	313640940	1860	1860	1860	1860	59
388	20250402	143700	313531200	1860	1859	1860	1859	340
389	20250402	143600	312898804	1858	1856	1858	1856	191
390	20250402	143500	312543975	1855	1855	1855	1855	0
391	20250402	143400	312543975	1855	1855	1858	1855	93
392	20250402	143300	312371263	1858	1858	1858	1858	0
393	20250402	143200	312371263	1858	1860	1860	1858	3
394	20250402	143100	312365687	1860	1860	1860	1860	0
395	20250402	143000	312365687	1860	1860	1860	1860	0
396	20250402	142900	312365687	1860	1860	1860	1860	0
397	20250402	142800	312365687	1860	1858	1860	1858	302
398	20250402	142700	311803972	1859	1859	1859	1859	1
399	20250402	142600	311802113	1858	1858	1858	1858	40
400	20250402	142500	311727793	1858	1857	1858	1857	1009
401	20250402	142400	309854071	1857	1857	1857	1857	0
402	20250402	142300	309854071	1857	1859	1859	1856	530
403	20250402	142200	308869753	1863	1863	1863	1863	26
404	20250402	142100	308821315	1863	1863	1863	1863	561
405	20250402	142000	307776172	1863	1863	1863	1863	209
406	20250402	141900	307386805	1862	1861	1862	1861	441
407	20250402	141800	306565795	1861	1860	1861	1859	392
408	20250402	141700	305836434	1859	1858	1859	1858	252
409	20250402	141600	305368122	1859	1859	1859	1859	1
410	20250402	141500	305366263	1859	1859	1859	1859	10
411	20250402	141400	305347673	1858	1858	1858	1858	4
412	20250402	141300	305340241	1859	1859	1859	1859	2
413	20250402	141200	305336523	1859	1855	1859	1855	56
414	20250402	141100	305232599	1854	1854	1854	1854	17
415	20250402	141000	305201081	1854	1854	1854	1854	27
416	20250402	140900	305151023	1852	1856	1856	1852	1004
417	20250402	140800	303289628	1858	1858	1858	1858	2
418	20250402	140700	303285912	1858	1858	1858	1858	0
419	20250402	140600	303285912	1858	1858	1858	1858	0
420	20250402	140500	303285912	1858	1858	1858	1858	0
421	20250402	140400	303285912	1858	1858	1858	1858	0
422	20250402	140300	303285912	1858	1858	1858	1858	0
423	20250402	140200	303285912	1858	1858	1858	1858	0
424	20250402	140100	303285912	1858	1857	1858	1857	76
425	20250402	140000	303144745	1856	1856	1856	1856	300
426	20250402	135900	302587945	1856	1856	1856	1856	125
427	20250402	135800	302355945	1860	1860	1860	1860	1
428	20250402	135700	302354085	1853	1853	1853	1853	241
429	20250402	135600	301907512	1852	1852	1852	1852	510
430	20250402	135500	300962992	1851	1850	1851	1850	356
431	20250402	135400	300304365	1850	1850	1850	1850	128
432	20250402	135300	300067565	1850	1850	1850	1850	0
433	20250402	135200	300067565	1850	1850	1850	1850	0
434	20250402	135100	300067565	1850	1850	1850	1850	14
435	20250402	135000	300041665	1850	1850	1850	1850	0
436	20250402	134900	300041665	1850	1850	1850	1850	14
437	20250402	134800	300015765	1850	1849	1850	1849	484
438	20250402	134700	299120836	1853	1853	1853	1853	0
439	20250402	134600	299120836	1853	1849	1853	1849	783
440	20250402	134500	297671990	1848	1848	1848	1848	181
441	20250402	134400	297337502	1848	1848	1848	1848	1
442	20250402	134300	297335654	1848	1848	1848	1848	5
443	20250402	134200	297326414	1848	1848	1848	1848	13
444	20250402	134100	297302390	1848	1848	1848	1848	835
445	20250402	134000	295759310	1848	1848	1848	1848	15
446	20250402	133900	295731590	1847	1846	1847	1846	21
447	20250402	133800	295692816	1846	1846	1846	1846	36
448	20250402	133700	295626360	1845	1845	1845	1845	1230
449	20250402	133600	293357010	1845	1848	1848	1845	1008
450	20250402	133500	291496239	1848	1848	1848	1848	12
451	20250402	133400	291474063	1848	1844	1848	1844	122
452	20250402	133300	291249034	1844	1844	1844	1844	0
453	20250402	133200	291249034	1844	1844	1844	1844	24
454	20250402	133100	291204778	1844	1844	1844	1844	19
455	20250402	133000	291169742	1844	1844	1844	1844	16
456	20250402	132900	291140238	1844	1844	1844	1844	0
457	20250402	132800	291140238	1844	1842	1844	1842	627
458	20250402	132700	289985225	1842	1842	1842	1842	700
459	20250402	132600	288695825	1844	1843	1844	1843	551
460	20250402	132500	287679782	1843	1848	1848	1843	765
461	20250402	132400	286268452	1848	1851	1851	1848	4994
462	20250402	132300	277027372	1851	1851	1851	1851	55
463	20250402	132200	276925567	1852	1852	1852	1852	303
464	20250402	132100	276364411	1855	1855	1855	1855	1
465	20250402	132000	276362556	1855	1856	1856	1855	3215
466	20250402	131900	270397628	1857	1857	1857	1857	80
467	20250402	131800	270249068	1857	1859	1859	1857	2394
468	20250402	131700	265801068	1861	1861	1861	1861	300
469	20250402	131600	265242768	1860	1861	1861	1860	1801
470	20250402	131500	261892907	1861	1861	1861	1861	268
471	20250402	131400	261394159	1863	1863	1863	1863	0
472	20250402	131300	261394159	1863	1863	1863	1863	0
473	20250402	131200	261394159	1863	1863	1863	1863	52
474	20250402	131100	261297283	1862	1861	1862	1861	58
475	20250402	131000	261189293	1861	1861	1861	1861	100
476	20250402	130900	261003193	1861	1862	1862	1861	104
477	20250402	130800	260809648	1863	1864	1864	1863	661
478	20250402	130700	259577819	1864	1864	1864	1864	0
479	20250402	130600	259577819	1864	1864	1864	1864	0
480	20250402	130500	259577819	1864	1863	1864	1863	37
481	20250402	130400	259508887	1860	1860	1860	1860	0
482	20250402	130300	259508887	1860	1861	1861	1860	59
483	20250402	130200	259399137	1861	1863	1863	1860	2178
484	20250402	130100	255347824	1860	1860	1860	1860	0
485	20250402	130000	255347824	1860	1860	1860	1860	0
486	20250402	125900	255347824	1860	1860	1860	1860	0
487	20250402	125800	255347824	1860	1865	1865	1860	1000
488	20250402	125700	253486918	1865	1865	1865	1865	0
489	20250402	125600	253486918	1865	1865	1865	1865	0
490	20250402	125500	253486918	1865	1865	1865	1865	0
491	20250402	125400	253486918	1865	1865	1865	1863	835
492	20250402	125300	251931075	1865	1866	1866	1865	10
493	20250402	125200	251912419	1867	1867	1867	1867	10
494	20250402	125100	251893749	1867	1867	1867	1867	5
495	20250402	125000	251884414	1867	1867	1867	1867	0
496	20250402	124900	251884414	1867	1867	1867	1867	18
497	20250402	124800	251850808	1866	1866	1866	1866	1
498	20250402	124700	251848942	1866	1866	1866	1866	2
499	20250402	124600	251845210	1867	1868	1868	1867	3
500	20250402	124500	251839607	1869	1871	1871	1869	5
501	20250402	124400	251830256	1866	1865	1866	1865	215
502	20250402	124300	251429276	1866	1869	1869	1866	627
503	20250402	124200	250258620	1877	1877	1877	1877	0
504	20250402	124100	250258620	1877	1877	1877	1877	50
505	20250402	124000	250164770	1877	1877	1877	1877	0
506	20250402	123900	250164770	1877	1877	1877	1877	0
507	20250402	123800	250164770	1877	1877	1877	1877	0
508	20250402	123700	250164770	1877	1877	1877	1877	0
509	20250402	123600	250164770	1877	1877	1877	1877	0
510	20250402	123500	250164770	1877	1877	1877	1877	0
511	20250402	123400	250164770	1877	1877	1877	1877	20
512	20250402	123300	250127230	1877	1877	1877	1877	641
513	20250402	123200	248924073	1877	1877	1877	1877	0
514	20250402	123100	248924073	1877	1870	1877	1870	6
515	20250402	123000	248912839	1869	1869	1869	1869	2
516	20250402	122900	248909101	1869	1868	1869	1868	26
517	20250402	122800	248860530	1868	1868	1868	1868	0
518	20250402	122700	248860530	1868	1868	1868	1868	100
519	20250402	122600	248673730	1868	1868	1868	1868	0
520	20250402	122500	248673730	1868	1868	1868	1868	0
521	20250402	122400	248673730	1868	1868	1868	1868	0
522	20250402	122300	248673730	1868	1868	1868	1868	0
523	20250402	122200	248673730	1868	1868	1868	1868	6
524	20250402	122100	248662522	1868	1868	1868	1868	0
525	20250402	122000	248662522	1868	1868	1868	1868	5
526	20250402	121900	248653182	1868	1868	1868	1868	39
527	20250402	121800	248580330	1868	1868	1868	1868	58
528	20250402	121700	248471986	1868	1867	1868	1867	51
529	20250402	121600	248376724	1867	1867	1867	1867	0
530	20250402	121500	248376724	1867	1866	1867	1866	85
531	20250402	121400	248218084	1866	1866	1866	1865	506
532	20250402	121300	247274262	1866	1866	1866	1866	51
533	20250402	121200	247179096	1869	1869	1869	1869	30
534	20250402	121100	247123026	1870	1870	1870	1870	0
535	20250402	121000	247123026	1870	1870	1870	1870	0
536	20250402	120900	247123026	1870	1870	1870	1870	0
537	20250402	120800	247123026	1870	1870	1870	1870	30
538	20250402	120700	247066926	1877	1877	1877	1877	0
539	20250402	120600	247066926	1877	1877	1877	1877	0
540	20250402	120500	247066926	1877	1871	1877	1871	51
541	20250402	120400	246971223	1870	1870	1870	1870	70
542	20250402	120300	246840323	1870	1870	1870	1870	0
543	20250402	120200	246840323	1870	1870	1870	1870	0
544	20250402	120100	246840323	1870	1870	1870	1870	0
545	20250402	120000	246840323	1870	1870	1870	1870	0
546	20250402	115900	246840323	1870	1870	1870	1870	0
547	20250402	115800	246840323	1870	1870	1870	1870	10
548	20250402	115700	246821623	1870	1870	1870	1870	28
549	20250402	115600	246769263	1870	1867	1870	1867	632
550	20250402	115500	245589280	1868	1867	1868	1867	421
551	20250402	115400	244803229	1867	1867	1868	1867	261
552	20250402	115300	244315929	1871	1871	1871	1871	0
553	20250402	115200	244315929	1871	1871	1871	1871	0
554	20250402	115100	244315929	1871	1871	1871	1871	0
555	20250402	115000	244315929	1871	1871	1871	1871	0
556	20250402	114900	244315929	1871	1871	1871	1871	0
557	20250402	114800	244315929	1871	1871	1871	1871	0
558	20250402	114700	244315929	1871	1871	1871	1871	0
559	20250402	114600	244315929	1871	1871	1871	1871	0
560	20250402	114500	244315929	1871	1871	1871	1871	0
561	20250402	114400	244315929	1871	1871	1871	1871	0
562	20250402	114300	244315929	1871	1871	1872	1871	544
563	20250402	114200	243297872	1871	1870	1871	1870	43
564	20250402	114100	243217447	1870	1870	1870	1870	0
565	20250402	114000	243217447	1870	1870	1870	1870	0
566	20250402	113900	243217447	1870	1868	1870	1868	166
567	20250402	113800	242907227	1860	1862	1862	1860	1700
568	20250402	113700	239744380	1869	1869	1869	1869	2
569	20250402	113600	239740642	1868	1868	1868	1868	12
570	20250402	113500	239718226	1867	1865	1867	1865	59
571	20250402	113400	239608127	1862	1864	1864	1861	3017
572	20250402	113300	233990162	1862	1875	1875	1862	2000
573	20250402	113200	230260402	1882	1882	1882	1882	2
574	20250402	113100	230256638	1882	1882	1882	1882	0
575	20250402	113000	230256638	1882	1882	1882	1882	0
576	20250402	112900	230256638	1882	1882	1882	1882	0
577	20250402	112800	230256638	1882	1882	1882	1882	11
578	20250402	112700	230235936	1882	1882	1882	1882	3
579	20250402	112600	230230290	1875	1872	1875	1872	1942
580	20250402	112500	226594373	1872	1867	1872	1865	1095
581	20250402	112400	224551684	1874	1874	1874	1874	4
582	20250402	112300	224544188	1874	1875	1875	1874	290
583	20250402	112200	224000602	1878	1878	1878	1878	4
584	20250402	112100	223993090	1878	1878	1878	1878	0
585	20250402	112000	223993090	1878	1878	1878	1878	0
586	20250402	111900	223993090	1878	1875	1878	1875	42
587	20250402	111800	223914305	1874	1877	1877	1874	532
588	20250402	111700	222917283	1877	1877	1877	1877	23
589	20250402	111600	222874112	1877	1874	1877	1874	120
590	20250402	111500	222649191	1874	1874	1874	1874	0
591	20250402	111400	222649191	1874	1874	1874	1874	0
592	20250402	111300	222649191	1874	1874	1874	1874	0
593	20250402	111200	222649191	1874	1867	1874	1862	342
594	20250402	111100	222011394	1874	1875	1875	1874	2061
595	20250402	111000	218147080	1875	1875	1875	1875	0
596	20250402	110900	218147080	1875	1880	1880	1875	86
597	20250402	110800	217985410	1880	1880	1880	1880	10
598	20250402	110700	217966610	1880	1880	1880	1880	0
599	20250402	110600	217966610	1880	1891	1891	1880	2427
600	20250402	110500	213382061	1891	1891	1891	1891	20
601	20250402	110400	213344241	1891	1883	1891	1883	100
602	20250402	110300	213155758	1883	1883	1883	1883	0
603	20250402	110200	213155758	1883	1883	1883	1883	0
604	20250402	110100	213155758	1883	1882	1883	1882	104
605	20250402	110000	212959989	1881	1881	1881	1881	0
606	20250402	105900	212959989	1881	1883	1883	1881	41
607	20250402	105800	212882848	1883	1883	1883	1883	1
608	20250402	105700	212880965	1883	1883	1883	1883	0
609	20250402	105600	212880965	1883	1883	1883	1882	1009
610	20250402	105500	210982005	1882	1882	1882	1882	13
611	20250402	105400	210957539	1882	1880	1882	1880	92
612	20250402	105300	210784511	1881	1881	1881	1881	0
613	20250402	105200	210784511	1881	1873	1881	1873	851
614	20250402	105100	209184332	1873	1873	1873	1873	54
615	20250402	105000	209083190	1873	1859	1873	1859	382
616	20250402	104900	208370787	1859	1859	1859	1859	3
617	20250402	104800	208365210	1859	1859	1859	1859	13
618	20250402	104700	208341043	1861	1861	1861	1861	0
619	20250402	104600	208341043	1861	1861	1861	1861	200
620	20250402	104500	207968843	1861	1861	1861	1861	0
621	20250402	104400	207968843	1861	1861	1861	1861	0
622	20250402	104300	207968843	1861	1861	1861	1861	22
623	20250402	104200	207927901	1856	1855	1856	1855	206
624	20250402	104100	207545753	1855	1855	1855	1855	0
625	20250402	104000	207545753	1855	1861	1861	1855	500
626	20250402	103900	206617894	1861	1860	1862	1860	312
627	20250402	103800	206037368	1860	1860	1860	1860	22
628	20250402	103700	205996448	1860	1860	1860	1860	0
629	20250402	103600	205996448	1860	1855	1860	1855	1153
630	20250402	103500	203857580	1855	1854	1855	1854	32
631	20250402	103400	203798237	1854	1853	1854	1853	29
632	20250402	103300	203744496	1852	1853	1853	1852	59
633	20250402	103200	203635211	1856	1851	1856	1851	197
634	20250402	103100	203270539	1850	1855	1855	1850	3700
635	20250402	103000	196417348	1855	1861	1861	1855	6500
636	20250402	102900	184346317	1860	1865	1872	1860	2412
637	20250402	102800	179851493	1867	1867	1867	1867	22
638	20250402	102700	179810419	1866	1872	1872	1866	1000
639	20250402	102600	177942731	1871	1871	1871	1871	33
640	20250402	102500	177880988	1871	1871	1871	1871	0
641	20250402	102400	177880988	1871	1867	1871	1867	1639
642	20250402	102300	174818257	1867	1867	1867	1867	56
643	20250402	102200	174713705	1868	1868	1868	1868	0
644	20250402	102100	174713705	1868	1868	1868	1868	15
645	20250402	102000	174685685	1867	1869	1870	1865	1219
646	20250402	101900	172410091	1871	1871	1871	1871	1
647	20250402	101800	172408220	1871	1865	1871	1865	2726
648	20250402	101700	167316048	1865	1865	1865	1865	2
649	20250402	101600	167312318	1865	1866	1866	1855	1704
650	20250402	101500	164150547	1865	1876	1876	1865	2983
651	20250402	101400	158572153	1879	1881	1881	1879	1314
652	20250402	101300	156101745	1882	1881	1882	1881	184
653	20250402	101200	155755620	1881	1885	1885	1879	589
654	20250402	101100	154648037	1884	1886	1886	1884	472
655	20250402	101000	153758225	1886	1887	1887	1886	13
656	20250402	100900	153733706	1887	1886	1887	1886	33
657	20250402	100800	153671467	1887	1887	1887	1886	332
658	20250402	100700	153045313	1886	1886	1886	1886	205
659	20250402	100600	152658683	1889	1889	1889	1889	10
660	20250402	100500	152639793	1886	1891	1891	1886	1794
661	20250402	100400	149249868	1897	1897	1897	1897	50
662	20250402	100300	149155018	1897	1897	1897	1897	0
663	20250402	100200	149155018	1897	1897	1897	1897	32
664	20250402	100100	149094314	1897	1898	1898	1890	3055
665	20250402	100000	143302743	1899	1899	1899	1899	187
666	20250402	095900	142947630	1899	1901	1902	1899	533
667	20250402	095800	141935259	1901	1900	1901	1899	1725
668	20250402	095700	138658209	1900	1902	1902	1900	5021
669	20250402	095600	129115610	1902	1904	1904	1901	4270
670	20250402	095500	120993668	1904	1912	1912	1903	5682
671	20250402	095400	110150636	1913	1912	1913	1912	956
672	20250402	095300	108322714	1913	1918	1918	1912	2627
673	20250402	095200	103289443	1918	1924	1924	1918	1284
674	20250402	095100	100824529	1925	1925	1925	1925	0
675	20250402	095000	100824529	1925	1926	1926	1925	42
676	20250402	094900	100743678	1925	1930	1930	1925	82
677	20250402	094800	100585803	1925	1930	1930	1925	5
678	20250402	094700	100576163	1925	1922	1925	1922	20
679	20250402	094600	100537692	1930	1939	1939	1929	56
680	20250402	094500	100429426	1939	1939	1939	1939	40
681	20250402	094400	100351866	1939	1939	1939	1939	20
682	20250402	094300	100313086	1943	1943	1943	1943	1
683	20250402	094200	100311143	1944	1934	1944	1934	145
684	20250402	094100	100030246	1935	1931	1935	1931	1063
685	20250402	094000	97976815	1930	1930	1930	1930	72
686	20250402	093900	97837855	1931	1931	1931	1931	0
687	20250402	093800	97837855	1931	1930	1931	1930	256
688	20250402	093700	97343774	1931	1931	1931	1931	1
689	20250402	093600	97341843	1932	1932	1932	1932	100
690	20250402	093500	97148643	1932	1932	1932	1932	4
691	20250402	093400	97140915	1932	1925	1932	1925	394
692	20250402	093300	96379847	1925	1912	1925	1912	246
693	20250402	093200	95906550	1911	1920	1921	1911	58
694	20250402	093100	95795453	1921	1921	1921	1921	9
695	20250402	093000	95778164	1921	1914	1921	1914	5151
696	20250402	092900	85898854	1910	1910	1910	1910	0
697	20250402	092800	85898854	1910	1910	1910	1910	0
698	20250402	092700	85898854	1910	1910	1910	1910	391
699	20250402	092600	85152044	1910	1902	1910	1902	1033
700	20250402	092500	83185452	1902	1905	1905	1902	1134
701	20250402	092400	81026527	1910	1910	1910	1910	6
702	20250402	092300	81015067	1910	1910	1910	1910	144
703	20250402	092200	80740027	1916	1916	1916	1916	1
704	20250402	092100	80738111	1917	1903	1917	1903	2695
705	20250402	092000	75598775	1903	1903	1903	1903	1
706	20250402	091900	75596872	1902	1905	1905	1901	1833
707	20250402	091800	72108834	1905	1907	1907	1905	927
708	20250402	091700	70342339	1905	1914	1921	1905	397
709	20250402	091600	69582505	1914	1914	1914	1914	621
710	20250402	091500	68393911	1914	1914	1914	1914	148
711	20250402	091400	68110639	1904	1905	1907	1904	689
712	20250402	091300	66797542	1902	1905	1905	1901	4330
713	20250402	091200	58557238	1905	1906	1907	1905	1328
714	20250402	091100	56027230	1906	1907	1907	1906	2209
715	20250402	091000	51815172	1907	1912	1912	1907	4701
716	20250402	090900	42844336	1912	1912	1912	1912	0
717	20250402	090800	42844336	1912	1925	1925	1910	2159
718	20250402	090700	38718834	1925	1910	1925	1910	24
719	20250402	090600	38672964	1910	1915	1915	1910	2671
720	20250402	090500	33566470	1933	1939	1939	1914	1992
721	20250402	090400	29752450	1914	1948	1948	1910	7833
722	20250402	090300	14755530	1924	1949	1949	1924	5456
723	20250402	090200	4243146	1949	1949	1949	1949	0
724	20250402	090100	4243146	1949	1949	1949	1930	275
725	20250402	090000	3710496	1950	1924	1950	1924	1922