KissMeData/377030/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	210600	688560358	1891	1891	1891	1891	3104
3	20250416	210500	688560358	1891	1891	1891	1891	0
4	20250416	210400	688560358	1891	1891	1891	1891	0
5	20250416	210300	688560358	1891	1891	1891	1891	0
6	20250416	210200	688560358	1891	1891	1891	1891	0
7	20250416	210100	688560358	1891	1891	1891	1891	0
8	20250416	210000	688560358	1891	1891	1891	1891	0
9	20250416	205900	688560358	1891	1891	1891	1891	0
10	20250416	205800	688560358	1891	1891	1891	1891	0
11	20250416	205700	688560358	1891	1891	1891	1891	0
12	20250416	205600	688560358	1891	1891	1891	1891	0
13	20250416	205500	688560358	1891	1891	1891	1891	0
14	20250416	205400	688560358	1891	1891	1891	1891	0
15	20250416	205300	688560358	1891	1891	1891	1891	0
16	20250416	205200	688560358	1891	1891	1891	1891	0
17	20250416	205100	688560358	1891	1891	1891	1891	0
18	20250416	205000	688560358	1891	1891	1891	1891	0
19	20250416	204900	688560358	1891	1891	1891	1891	0
20	20250416	204800	688560358	1891	1891	1891	1891	0
21	20250416	204700	688560358	1891	1891	1891	1891	0
22	20250416	204600	688560358	1891	1891	1891	1891	0
23	20250416	204500	688560358	1891	1891	1891	1891	0
24	20250416	204400	688560358	1891	1891	1891	1891	0
25	20250416	204300	688560358	1891	1891	1891	1891	0
26	20250416	204200	688560358	1891	1891	1891	1891	0
27	20250416	204100	688560358	1891	1891	1891	1891	0
28	20250416	204000	688560358	1891	1891	1891	1891	0
29	20250416	203900	688560358	1891	1891	1891	1891	0
30	20250416	203800	688560358	1891	1891	1891	1891	0
31	20250416	203700	688560358	1891	1891	1891	1891	0
32	20250416	203600	688560358	1891	1891	1891	1891	3104
33	20250416	203500	688560358	1891	1891	1891	1891	0
34	20250416	203400	688560358	1891	1891	1891	1891	0
35	20250416	203300	688560358	1891	1891	1891	1891	0
36	20250416	203200	688560358	1891	1891	1891	1891	0
37	20250416	203100	688560358	1891	1891	1891	1891	0
38	20250416	203000	688560358	1891	1891	1891	1891	0
39	20250416	202900	688560358	1891	1891	1891	1891	0
40	20250416	202800	688560358	1891	1891	1891	1891	0
41	20250416	202700	688560358	1891	1891	1891	1891	0
42	20250416	202600	688560358	1891	1891	1891	1891	0
43	20250416	202500	688560358	1891	1891	1891	1891	0
44	20250416	202400	688560358	1891	1891	1891	1891	0
45	20250416	202300	688560358	1891	1891	1891	1891	0
46	20250416	202200	688560358	1891	1891	1891	1891	0
47	20250416	202100	688560358	1891	1891	1891	1891	0
48	20250416	202000	688560358	1891	1891	1891	1891	0
49	20250416	201900	688560358	1891	1891	1891	1891	0
50	20250416	201800	688560358	1891	1891	1891	1891	0
51	20250416	201700	688560358	1891	1891	1891	1891	0
52	20250416	201600	688560358	1891	1891	1891	1891	0
53	20250416	201500	688560358	1891	1891	1891	1891	0
54	20250416	201400	688560358	1891	1891	1891	1891	0
55	20250416	201300	688560358	1891	1891	1891	1891	0
56	20250416	201200	688560358	1891	1891	1891	1891	0
57	20250416	201100	688560358	1891	1891	1891	1891	0
58	20250416	201000	688560358	1891	1891	1891	1891	0
59	20250416	200900	688560358	1891	1891	1891	1891	0
60	20250416	200800	688560358	1891	1891	1891	1891	0
61	20250416	200700	688560358	1891	1891	1891	1891	0
62	20250416	200600	688560358	1891	1891	1891	1891	3104
63	20250416	200500	688560358	1891	1891	1891	1891	0
64	20250416	200400	688560358	1891	1891	1891	1891	0
65	20250416	200300	688560358	1891	1891	1891	1891	0
66	20250416	200200	688560358	1891	1891	1891	1891	0
67	20250416	200100	688560358	1891	1891	1891	1891	0
68	20250416	200000	688560358	1891	1891	1891	1891	0
69	20250416	195900	688560358	1891	1891	1891	1891	0
70	20250416	195800	688560358	1891	1891	1891	1891	0
71	20250416	195700	688560358	1891	1891	1891	1891	0
72	20250416	195600	688560358	1891	1891	1891	1891	0
73	20250416	195500	688560358	1891	1891	1891	1891	0
74	20250416	195400	688560358	1891	1891	1891	1891	0
75	20250416	195300	688560358	1891	1891	1891	1891	0
76	20250416	195200	688560358	1891	1891	1891	1891	0
77	20250416	195100	688560358	1891	1891	1891	1891	0
78	20250416	195000	688560358	1891	1891	1891	1891	0
79	20250416	194900	688560358	1891	1891	1891	1891	0
80	20250416	194800	688560358	1891	1891	1891	1891	0
81	20250416	194700	688560358	1891	1891	1891	1891	0
82	20250416	194600	688560358	1891	1891	1891	1891	0
83	20250416	194500	688560358	1891	1891	1891	1891	0
84	20250416	194400	688560358	1891	1891	1891	1891	0
85	20250416	194300	688560358	1891	1891	1891	1891	0
86	20250416	194200	688560358	1891	1891	1891	1891	0
87	20250416	194100	688560358	1891	1891	1891	1891	0
88	20250416	194000	688560358	1891	1891	1891	1891	0
89	20250416	193900	688560358	1891	1891	1891	1891	0
90	20250416	193800	688560358	1891	1891	1891	1891	0
91	20250416	193700	688560358	1891	1891	1891	1891	0
92	20250416	193600	688560358	1891	1891	1891	1891	3104
93	20250416	193500	688560358	1891	1891	1891	1891	0
94	20250416	193400	688560358	1891	1891	1891	1891	0
95	20250416	193300	688560358	1891	1891	1891	1891	0
96	20250416	193200	688560358	1891	1891	1891	1891	0
97	20250416	193100	688560358	1891	1891	1891	1891	0
98	20250416	193000	688560358	1891	1891	1891	1891	0
99	20250416	192900	688560358	1891	1891	1891	1891	0
100	20250416	192800	688560358	1891	1891	1891	1891	0
101	20250416	192700	688560358	1891	1891	1891	1891	0
102	20250416	192600	688560358	1891	1891	1891	1891	0
103	20250416	192500	688560358	1891	1891	1891	1891	0
104	20250416	192400	688560358	1891	1891	1891	1891	0
105	20250416	192300	688560358	1891	1891	1891	1891	0
106	20250416	192200	688560358	1891	1891	1891	1891	0
107	20250416	192100	688560358	1891	1891	1891	1891	0
108	20250416	192000	688560358	1891	1891	1891	1891	0
109	20250416	191900	688560358	1891	1891	1891	1891	0
110	20250416	191800	688560358	1891	1891	1891	1891	0
111	20250416	191700	688560358	1891	1891	1891	1891	0
112	20250416	191600	688560358	1891	1891	1891	1891	0
113	20250416	191500	688560358	1891	1891	1891	1891	0
114	20250416	191400	688560358	1891	1891	1891	1891	0
115	20250416	191300	688560358	1891	1891	1891	1891	0
116	20250416	191200	688560358	1891	1891	1891	1891	0
117	20250416	191100	688560358	1891	1891	1891	1891	0
118	20250416	191000	688560358	1891	1891	1891	1891	0
119	20250416	190900	688560358	1891	1891	1891	1891	0
120	20250416	190800	688560358	1891	1891	1891	1891	0
121	20250416	190700	688560358	1891	1891	1891	1891	0
122	20250416	190600	688560358	1891	1891	1891	1891	3104
123	20250416	190500	688560358	1891	1891	1891	1891	0
124	20250416	190400	688560358	1891	1891	1891	1891	0
125	20250416	190300	688560358	1891	1891	1891	1891	0
126	20250416	190200	688560358	1891	1891	1891	1891	0
127	20250416	190100	688560358	1891	1891	1891	1891	0
128	20250416	190000	688560358	1891	1891	1891	1891	0
129	20250416	185900	688560358	1891	1891	1891	1891	0
130	20250416	185800	688560358	1891	1891	1891	1891	0
131	20250416	185700	688560358	1891	1891	1891	1891	0
132	20250416	185600	688560358	1891	1891	1891	1891	0
133	20250416	185500	688560358	1891	1891	1891	1891	0
134	20250416	185400	688560358	1891	1891	1891	1891	0
135	20250416	185300	688560358	1891	1891	1891	1891	0
136	20250416	185200	688560358	1891	1891	1891	1891	0
137	20250416	185100	688560358	1891	1891	1891	1891	0
138	20250416	185000	688560358	1891	1891	1891	1891	0
139	20250416	184900	688560358	1891	1891	1891	1891	0
140	20250416	184800	688560358	1891	1891	1891	1891	0
141	20250416	184700	688560358	1891	1891	1891	1891	0
142	20250416	184600	688560358	1891	1891	1891	1891	0
143	20250416	184500	688560358	1891	1891	1891	1891	0
144	20250416	184400	688560358	1891	1891	1891	1891	0
145	20250416	184300	688560358	1891	1891	1891	1891	0
146	20250416	184200	688560358	1891	1891	1891	1891	0
147	20250416	184100	688560358	1891	1891	1891	1891	0
148	20250416	184000	688560358	1891	1891	1891	1891	0
149	20250416	183900	688560358	1891	1891	1891	1891	0
150	20250416	183800	688560358	1891	1891	1891	1891	0
151	20250416	183700	688560358	1891	1891	1891	1891	0
152	20250416	183600	688560358	1891	1891	1891	1891	3104
153	20250416	183500	688560358	1891	1891	1891	1891	0
154	20250416	183400	688560358	1891	1891	1891	1891	0
155	20250416	183300	688560358	1891	1891	1891	1891	0
156	20250416	183200	688560358	1891	1891	1891	1891	0
157	20250416	183100	688560358	1891	1891	1891	1891	0
158	20250416	183000	688560358	1891	1891	1891	1891	0
159	20250416	182900	688560358	1891	1891	1891	1891	0
160	20250416	182800	688560358	1891	1891	1891	1891	0
161	20250416	182700	688560358	1891	1891	1891	1891	0
162	20250416	182600	688560358	1891	1891	1891	1891	0
163	20250416	182500	688560358	1891	1891	1891	1891	0
164	20250416	182400	688560358	1891	1891	1891	1891	0
165	20250416	182300	688560358	1891	1891	1891	1891	0
166	20250416	182200	688560358	1891	1891	1891	1891	0
167	20250416	182100	688560358	1891	1891	1891	1891	0
168	20250416	182000	688560358	1891	1891	1891	1891	0
169	20250416	181900	688560358	1891	1891	1891	1891	0
170	20250416	181800	688560358	1891	1891	1891	1891	0
171	20250416	181700	688560358	1891	1891	1891	1891	0
172	20250416	181600	688560358	1891	1891	1891	1891	0
173	20250416	181500	688560358	1891	1891	1891	1891	0
174	20250416	181400	688560358	1891	1891	1891	1891	0
175	20250416	181300	688560358	1891	1891	1891	1891	0
176	20250416	181200	688560358	1891	1891	1891	1891	0
177	20250416	181100	688560358	1891	1891	1891	1891	0
178	20250416	181000	688560358	1891	1891	1891	1891	0
179	20250416	180900	688560358	1891	1891	1891	1891	0
180	20250416	180800	688560358	1891	1891	1891	1891	0
181	20250416	180700	688560358	1891	1891	1891	1891	0
182	20250416	180600	688560358	1891	1891	1891	1891	3104
183	20250416	180500	688560358	1891	1891	1891	1891	0
184	20250416	180400	688560358	1891	1891	1891	1891	0
185	20250416	180300	688560358	1891	1891	1891	1891	0
186	20250416	180200	688560358	1891	1891	1891	1891	0
187	20250416	180100	688560358	1891	1891	1891	1891	0
188	20250416	180000	688560358	1891	1891	1891	1891	0
189	20250416	175900	688560358	1891	1891	1891	1891	0
190	20250416	175800	688560358	1891	1891	1891	1891	0
191	20250416	175700	688560358	1891	1891	1891	1891	0
192	20250416	175600	688560358	1891	1891	1891	1891	0
193	20250416	175500	688560358	1891	1891	1891	1891	0
194	20250416	175400	688560358	1891	1891	1891	1891	0
195	20250416	175300	688560358	1891	1891	1891	1891	0
196	20250416	175200	688560358	1891	1891	1891	1891	0
197	20250416	175100	688560358	1891	1891	1891	1891	0
198	20250416	175000	688560358	1891	1891	1891	1891	0
199	20250416	174900	688560358	1891	1891	1891	1891	0
200	20250416	174800	688560358	1891	1891	1891	1891	0
201	20250416	174700	688560358	1891	1891	1891	1891	0
202	20250416	174600	688560358	1891	1891	1891	1891	0
203	20250416	174500	688560358	1891	1891	1891	1891	0
204	20250416	174400	688560358	1891	1891	1891	1891	0
205	20250416	174300	688560358	1891	1891	1891	1891	0
206	20250416	174200	688560358	1891	1891	1891	1891	0
207	20250416	174100	688560358	1891	1891	1891	1891	0
208	20250416	174000	688560358	1891	1891	1891	1891	0
209	20250416	173900	688560358	1891	1891	1891	1891	0
210	20250416	173800	688560358	1891	1891	1891	1891	0
211	20250416	173700	688560358	1891	1891	1891	1891	0
212	20250416	173600	688560358	1891	1891	1891	1891	3104
213	20250416	173500	688560358	1891	1891	1891	1891	0
214	20250416	173400	688560358	1891	1891	1891	1891	0
215	20250416	173300	688560358	1891	1891	1891	1891	0
216	20250416	173200	688560358	1891	1891	1891	1891	0
217	20250416	173100	688560358	1891	1891	1891	1891	0
218	20250416	173000	688560358	1891	1891	1891	1891	0
219	20250416	172900	688560358	1891	1891	1891	1891	0
220	20250416	172800	688560358	1891	1891	1891	1891	0
221	20250416	172700	688560358	1891	1891	1891	1891	0
222	20250416	172600	688560358	1891	1891	1891	1891	0
223	20250416	172500	688560358	1891	1891	1891	1891	0
224	20250416	172400	688560358	1891	1891	1891	1891	0
225	20250416	172300	688560358	1891	1891	1891	1891	0
226	20250416	172200	688560358	1891	1891	1891	1891	0
227	20250416	172100	688560358	1891	1891	1891	1891	0
228	20250416	172000	688560358	1891	1891	1891	1891	0
229	20250416	171900	688560358	1891	1891	1891	1891	0
230	20250416	171800	688560358	1891	1891	1891	1891	0
231	20250416	171700	688560358	1891	1891	1891	1891	0
232	20250416	171600	688560358	1891	1891	1891	1891	0
233	20250416	171500	688560358	1891	1891	1891	1891	0
234	20250416	171400	688560358	1891	1891	1891	1891	0
235	20250416	171300	688560358	1891	1891	1891	1891	0
236	20250416	171200	688560358	1891	1891	1891	1891	0
237	20250416	171100	688560358	1891	1891	1891	1891	0
238	20250416	171000	688560358	1891	1891	1891	1891	0
239	20250416	170900	688560358	1891	1891	1891	1891	0
240	20250416	170800	688560358	1891	1891	1891	1891	0
241	20250416	170700	688560358	1891	1891	1891	1891	0
242	20250416	170600	688560358	1891	1891	1891	1891	3104
243	20250416	170500	688560358	1891	1891	1891	1891	0
244	20250416	170400	688560358	1891	1891	1891	1891	0
245	20250416	170300	688560358	1891	1891	1891	1891	0
246	20250416	170200	688560358	1891	1891	1891	1891	0
247	20250416	170100	688560358	1891	1891	1891	1891	0
248	20250416	170000	688560358	1891	1891	1891	1891	0
249	20250416	165900	688560358	1891	1891	1891	1891	0
250	20250416	165800	688560358	1891	1891	1891	1891	0
251	20250416	165700	688560358	1891	1891	1891	1891	0
252	20250416	165600	688560358	1891	1891	1891	1891	0
253	20250416	165500	688560358	1891	1891	1891	1891	0
254	20250416	165400	688560358	1891	1891	1891	1891	0
255	20250416	165300	688560358	1891	1891	1891	1891	0
256	20250416	165200	688560358	1891	1891	1891	1891	0
257	20250416	165100	688560358	1891	1891	1891	1891	0
258	20250416	165000	688560358	1891	1891	1891	1891	0
259	20250416	164900	688560358	1891	1891	1891	1891	0
260	20250416	164800	688560358	1891	1891	1891	1891	0
261	20250416	164700	688560358	1891	1891	1891	1891	0
262	20250416	164600	688560358	1891	1891	1891	1891	0
263	20250416	164500	688560358	1891	1891	1891	1891	0
264	20250416	164400	688560358	1891	1891	1891	1891	0
265	20250416	164300	688560358	1891	1891	1891	1891	0
266	20250416	164200	688560358	1891	1891	1891	1891	0
267	20250416	164100	688560358	1891	1891	1891	1891	0
268	20250416	164000	688560358	1891	1891	1891	1891	0
269	20250416	163900	688560358	1891	1891	1891	1891	0
270	20250416	163800	688560358	1891	1891	1891	1891	0
271	20250416	163700	688560358	1891	1891	1891	1891	0
272	20250416	163600	688560358	1891	1891	1891	1891	3104
273	20250416	163500	688560358	1891	1891	1891	1891	0
274	20250416	163400	688560358	1891	1891	1891	1891	0
275	20250416	163300	688560358	1891	1891	1891	1891	0
276	20250416	163200	688560358	1891	1891	1891	1891	0
277	20250416	163100	688560358	1891	1891	1891	1891	0
278	20250416	163000	688560358	1891	1891	1891	1891	0
279	20250416	162900	688560358	1891	1891	1891	1891	0
280	20250416	162800	688560358	1891	1891	1891	1891	0
281	20250416	162700	688560358	1891	1891	1891	1891	0
282	20250416	162600	688560358	1891	1891	1891	1891	0
283	20250416	162500	688560358	1891	1891	1891	1891	0
284	20250416	162400	688560358	1891	1891	1891	1891	0
285	20250416	162300	688560358	1891	1891	1891	1891	0
286	20250416	162200	688560358	1891	1891	1891	1891	0
287	20250416	162100	688560358	1891	1891	1891	1891	0
288	20250416	162000	688560358	1891	1891	1891	1891	0
289	20250416	161900	688560358	1891	1891	1891	1891	0
290	20250416	161800	688560358	1891	1891	1891	1891	0
291	20250416	161700	688560358	1891	1891	1891	1891	0
292	20250416	161600	688560358	1891	1891	1891	1891	0
293	20250416	161500	688560358	1891	1891	1891	1891	0
294	20250416	161400	688560358	1891	1891	1891	1891	0
295	20250416	161300	688560358	1891	1891	1891	1891	0
296	20250416	161200	688560358	1891	1891	1891	1891	0
297	20250416	161100	688560358	1891	1891	1891	1891	0
298	20250416	161000	688560358	1891	1891	1891	1891	0
299	20250416	160900	688560358	1891	1891	1891	1891	0
300	20250416	160800	688560358	1891	1891	1891	1891	0
301	20250416	160700	688560358	1891	1891	1891	1891	0
302	20250416	160600	688560358	1891	1891	1891	1891	3104
303	20250416	160500	688560358	1891	1891	1891	1891	0
304	20250416	160400	688560358	1891	1891	1891	1891	0
305	20250416	160300	688560358	1891	1891	1891	1891	0
306	20250416	160200	688560358	1891	1891	1891	1891	0
307	20250416	160100	688560358	1891	1891	1891	1891	0
308	20250416	160000	688560358	1891	1891	1891	1891	0
309	20250416	155900	688560358	1891	1891	1891	1891	0
310	20250416	155800	688560358	1891	1891	1891	1891	0
311	20250416	155700	688560358	1891	1891	1891	1891	0
312	20250416	155600	688560358	1891	1891	1891	1891	0
313	20250416	155500	688560358	1891	1891	1891	1891	0
314	20250416	155400	688560358	1891	1891	1891	1891	0
315	20250416	155300	688560358	1891	1891	1891	1891	0
316	20250416	155200	688560358	1891	1891	1891	1891	0
317	20250416	155100	688560358	1891	1891	1891	1891	0
318	20250416	155000	688560358	1891	1891	1891	1891	0
319	20250416	154900	688560358	1891	1891	1891	1891	0
320	20250416	154800	688560358	1891	1891	1891	1891	0
321	20250416	154700	688560358	1891	1891	1891	1891	0
322	20250416	154600	688560358	1891	1891	1891	1891	0
323	20250416	154500	688560358	1891	1891	1891	1891	0
324	20250416	154400	688560358	1891	1891	1891	1891	0
325	20250416	154300	688560358	1891	1891	1891	1891	0
326	20250416	154200	688560358	1891	1891	1891	1891	0
327	20250416	154100	688560358	1891	1891	1891	1891	0
328	20250416	154000	688560358	1891	1891	1891	1891	0
329	20250416	153900	688560358	1891	1891	1891	1891	0
330	20250416	153800	688560358	1891	1891	1891	1891	0
331	20250416	153700	688560358	1891	1891	1891	1891	0
332	20250416	153600	688560358	1891	1891	1891	1891	3104
333	20250416	153500	688560358	1891	1891	1891	1891	0
334	20250416	153400	688560358	1891	1891	1891	1891	0
335	20250416	153300	688560358	1891	1891	1891	1891	0
336	20250416	153200	688560358	1891	1891	1891	1891	0
337	20250416	153100	688560358	1891	1891	1891	1891	0
338	20250416	153000	688560358	1891	1891	1891	1891	3104
339	20250416	152900	682690694	1882	1882	1882	1882	0
340	20250416	152800	682690694	1882	1882	1882	1882	0
341	20250416	152700	682690694	1882	1882	1882	1882	0
342	20250416	152600	682690694	1882	1882	1882	1882	0
343	20250416	152500	682690694	1882	1882	1882	1882	0
344	20250416	152400	682690694	1882	1882	1882	1882	0
345	20250416	152300	682690694	1882	1882	1882	1882	0
346	20250416	152200	682690694	1882	1882	1882	1882	0
347	20250416	152100	682690694	1882	1882	1882	1882	0
348	20250416	152000	682690694	1882	1882	1882	1882	0
349	20250416	151900	682690694	1882	1881	1882	1881	436
350	20250416	151800	681870315	1882	1882	1882	1882	2
351	20250416	151700	681866551	1881	1877	1882	1867	1603
352	20250416	151600	678862992	1877	1874	1877	1872	3288
353	20250416	151500	672702107	1874	1874	1876	1873	4642
354	20250416	151400	664003718	1874	1880	1880	1874	1993
355	20250416	151300	660263770	1881	1880	1881	1880	68
356	20250416	151200	660135881	1882	1897	1897	1880	1217
357	20250416	151100	657847707	1898	1899	1899	1879	523
358	20250416	151000	656854969	1899	1899	1899	1899	4
359	20250416	150900	656847373	1878	1886	1886	1876	2672
360	20250416	150800	651812735	1886	1886	1886	1886	622
361	20250416	150700	650639643	1900	1889	1900	1880	14
362	20250416	150600	650613191	1890	1887	1890	1885	2232
363	20250416	150500	646399178	1886	1886	1886	1886	1
364	20250416	150400	646397292	1887	1870	1887	1870	86
365	20250416	150300	646235044	1887	1886	1887	1868	804
366	20250416	150200	644720144	1887	1881	1887	1881	281
367	20250416	150100	644191577	1881	1874	1881	1863	308
368	20250416	150000	643613216	1860	1865	1881	1860	3055
369	20250416	145900	637926456	1865	1863	1879	1860	1036
370	20250416	145800	635995882	1864	1883	1883	1863	7243
371	20250416	145700	622485289	1890	1887	1890	1883	233
372	20250416	145600	622045048	1887	1896	1896	1885	10098
373	20250416	145500	602976424	1896	1897	1897	1896	271
374	20250416	145400	602462442	1897	1902	1902	1897	273
375	20250416	145300	601943881	1901	1900	1905	1900	4856
376	20250416	145200	592706681	1894	1894	1902	1893	3258
377	20250416	145100	586537919	1894	1895	1904	1894	476
378	20250416	145000	585632818	1894	1900	1905	1894	3266
379	20250416	144900	579440371	1899	1908	1908	1898	112
380	20250416	144800	579227345	1908	1904	1910	1898	6298
381	20250416	144700	567255509	1903	1907	1907	1901	3224
382	20250416	144600	561122160	1907	1912	1922	1907	3475
383	20250416	144500	554466927	1917	1913	1917	1912	4093
384	20250416	144400	546636789	1912	1912	1912	1912	100
385	20250416	144300	546445589	1921	1910	1921	1910	272
386	20250416	144200	545924520	1910	1921	1921	1910	3309
387	20250416	144100	539577794	1920	1920	1920	1920	87
388	20250416	144000	539410754	1920	1920	1921	1920	93
389	20250416	143900	539232157	1926	1920	1926	1920	54
390	20250416	143800	539128381	1920	1920	1922	1920	60
391	20250416	143700	539013152	1920	1923	1923	1920	270
392	20250416	143600	538494418	1923	1918	1925	1918	1060
393	20250416	143500	536455692	1918	1922	1922	1911	2606
394	20250416	143400	531452495	1922	1922	1923	1921	158
395	20250416	143300	531148903	1921	1933	1933	1921	3284
396	20250416	143200	524823609	1934	1936	1938	1934	2205
397	20250416	143100	520555941	1945	1944	1946	1940	1362
398	20250416	143000	517908763	1941	1940	1946	1940	1620
399	20250416	142900	514759896	1939	1936	1945	1936	1887
400	20250416	142800	511098435	1945	1941	1947	1934	1769
401	20250416	142700	507660904	1944	1940	1945	1931	71
402	20250416	142600	507523379	1946	1931	1946	1928	2336
403	20250416	142500	503014895	1928	1952	1952	1928	679
404	20250416	142400	501701026	1952	1959	1959	1920	5805
405	20250416	142300	490455039	1981	1981	1981	1960	5164
406	20250416	142200	480266608	1981	1980	1992	1980	2095
407	20250416	142100	476112279	1993	1978	1993	1975	9125
408	20250416	142000	458024990	1979	1969	1980	1969	1753
409	20250416	141900	454564778	1975	1975	1975	1969	4235
410	20250416	141800	446217002	1976	1975	1980	1975	7856
411	20250416	141700	430666985	1979	1978	1980	1969	12836
412	20250416	141600	405273238	1978	1964	1978	1964	7742
413	20250416	141500	389983694	1964	1962	1964	1961	3306
414	20250416	141400	383498617	1960	1948	1960	1948	6855
415	20250416	141300	370098018	1949	1914	1949	1914	13740
416	20250416	141200	343546836	1914	1905	1914	1899	3177
417	20250416	141100	337485715	1896	1908	1908	1896	859
418	20250416	141000	335847688	1908	1907	1911	1907	422
419	20250416	140900	335042831	1907	1912	1912	1907	19
420	20250416	140800	335006593	1907	1907	1907	1907	16
421	20250416	140700	334976081	1913	1915	1915	1907	326
422	20250416	140600	334352613	1915	1915	1915	1915	22
423	20250416	140500	334310483	1917	1918	1918	1917	2
424	20250416	140400	334306648	1916	1919	1919	1916	2361
425	20250416	140300	329779657	1916	1925	1925	1916	2431
426	20250416	140200	325105083	1929	1929	1930	1925	970
427	20250416	140100	323234088	1925	1928	1930	1925	832
428	20250416	140000	321629176	1920	1916	1920	1916	3063
429	20250416	135900	315752214	1917	1903	1917	1903	1902
430	20250416	135800	312124045	1900	1900	1900	1900	109
431	20250416	135700	311916945	1896	1896	1896	1896	55
432	20250416	135600	311812665	1896	1905	1906	1896	40
433	20250416	135500	311736603	1907	1907	1907	1907	0
434	20250416	135400	311736603	1907	1907	1907	1907	0
435	20250416	135300	311736603	1907	1903	1907	1896	5001
436	20250416	135200	302248444	1908	1903	1908	1903	356
437	20250416	135100	301570455	1895	1897	1900	1895	429
438	20250416	135000	300755896	1892	1896	1896	1889	3723
439	20250416	134900	293714568	1895	1906	1906	1895	1019
440	20250416	134800	291781435	1897	1897	1897	1897	0
441	20250416	134700	291781435	1897	1897	1897	1897	1
442	20250416	134600	291779538	1909	1909	1909	1909	0
443	20250416	134500	291779538	1909	1908	1909	1908	568
444	20250416	134400	290695244	1909	1909	1909	1895	1599
445	20250416	134300	287649680	1910	1909	1910	1909	804
446	20250416	134200	286114834	1910	1909	1910	1909	338
447	20250416	134100	285469329	1910	1909	1910	1900	1218
448	20250416	134000	283152812	1910	1906	1910	1906	74
449	20250416	133900	283011764	1905	1898	1905	1898	539
450	20250416	133800	281985741	1897	1904	1904	1897	219
451	20250416	133700	281570192	1905	1905	1905	1905	1
452	20250416	133600	281568287	1897	1899	1899	1897	325
453	20250416	133500	280951404	1899	1896	1909	1896	1489
454	20250416	133400	278125691	1896	1896	1908	1895	2365
455	20250416	133300	273629579	1895	1903	1903	1895	4790
456	20250416	133200	264544880	1903	1905	1906	1903	177
457	20250416	133100	264207575	1903	1906	1915	1903	406
458	20250416	133000	263434375	1910	1910	1910	1910	200
459	20250416	132900	263052375	1910	1915	1917	1910	1410
460	20250416	132800	260357462	1913	1918	1928	1913	382
461	20250416	132700	259625121	1919	1929	1929	1919	1786
462	20250416	132600	256187898	1924	1930	1932	1924	646
463	20250416	132500	254941332	1930	1929	1930	1920	1111
464	20250416	132400	252797611	1930	1925	1940	1925	244
465	20250416	132300	252326738	1925	1912	1925	1912	5260
466	20250416	132200	242234586	1904	1904	1904	1904	435
467	20250416	132100	241406346	1909	1909	1914	1909	1211
468	20250416	132000	239090029	1909	1905	1910	1895	4737
469	20250416	131900	230056143	1895	1906	1906	1895	280
470	20250416	131800	229525532	1895	1895	1895	1895	39
471	20250416	131700	229451627	1895	1896	1896	1895	248
472	20250416	131600	228981666	1907	1907	1907	1907	88
473	20250416	131500	228813850	1908	1900	1908	1900	1483
474	20250416	131400	225996142	1900	1905	1909	1900	4042
475	20250416	131300	218315128	1909	1914	1914	1909	1600
476	20250416	131200	215255228	1914	1910	1914	1910	27
477	20250416	131100	215203598	1915	1915	1915	1915	5
478	20250416	131000	215194023	1915	1914	1915	1914	102
479	20250416	130900	214998699	1915	1910	1915	1910	1118
480	20250416	130800	212857859	1910	1910	1910	1910	691
481	20250416	130700	211538049	1910	1910	1910	1910	1167
482	20250416	130600	209309079	1905	1905	1905	1905	66
483	20250416	130500	209183349	1905	1910	1917	1905	369
484	20250416	130400	208479887	1910	1918	1918	1905	353
485	20250416	130300	207803924	1910	1897	1910	1897	3594
486	20250416	130200	200973451	1890	1890	1890	1890	17
487	20250416	130100	200941321	1900	1890	1900	1889	5680
488	20250416	130000	190156326	1890	1878	1890	1878	1595
489	20250416	125900	187148046	1878	1863	1878	1863	3974
490	20250416	125800	179724163	1863	1863	1863	1863	5
491	20250416	125700	179714848	1863	1863	1863	1863	0
492	20250416	125600	179714848	1863	1863	1863	1863	0
493	20250416	125500	179714848	1863	1863	1863	1863	0
494	20250416	125400	179714848	1863	1863	1863	1863	245
495	20250416	125300	179258413	1854	1854	1854	1854	0
496	20250416	125200	179258413	1854	1854	1854	1854	1
497	20250416	125100	179256559	1863	1863	1863	1863	0
498	20250416	125000	179256559	1863	1863	1863	1863	0
499	20250416	124900	179256559	1863	1863	1863	1863	0
500	20250416	124800	179256559	1863	1863	1863	1863	0
501	20250416	124700	179256559	1863	1863	1863	1863	0
502	20250416	124600	179256559	1863	1863	1863	1863	0
503	20250416	124500	179256559	1863	1863	1863	1863	5
504	20250416	124400	179247244	1863	1863	1863	1863	0
505	20250416	124300	179247244	1863	1863	1863	1863	1
506	20250416	124200	179245381	1862	1861	1862	1861	2894
507	20250416	124100	173857328	1861	1861	1861	1861	0
508	20250416	124000	173857328	1861	1861	1861	1861	1
509	20250416	123900	173855467	1852	1852	1852	1852	89
510	20250416	123800	173690639	1852	1855	1855	1852	125
511	20250416	123700	173458911	1864	1864	1864	1864	0
512	20250416	123600	173458911	1864	1864	1864	1864	0
513	20250416	123500	173458911	1864	1864	1864	1864	2
514	20250416	123400	173455183	1862	1864	1864	1862	2446
515	20250416	123300	168900631	1864	1864	1864	1864	0
516	20250416	123200	168900631	1864	1864	1864	1864	0
517	20250416	123100	168900631	1864	1860	1864	1860	1076
518	20250416	123000	166899267	1859	1859	1859	1859	239
519	20250416	122900	166454966	1864	1864	1864	1864	0
520	20250416	122800	166454966	1864	1864	1864	1864	94
521	20250416	122700	166279750	1864	1864	1864	1864	10
522	20250416	122600	166261110	1865	1865	1865	1865	0
523	20250416	122500	166261110	1865	1865	1865	1865	0
524	20250416	122400	166261110	1865	1865	1865	1865	0
525	20250416	122300	166261110	1865	1865	1865	1865	0
526	20250416	122200	166261110	1865	1865	1865	1865	0
527	20250416	122100	166261110	1865	1865	1865	1865	2084
528	20250416	122000	162374450	1865	1865	1865	1865	0
529	20250416	121900	162374450	1865	1853	1865	1853	252
530	20250416	121800	161905478	1853	1853	1853	1853	0
531	20250416	121700	161905478	1853	1853	1853	1853	0
532	20250416	121600	161905478	1853	1853	1853	1853	3
533	20250416	121500	161899919	1854	1854	1854	1854	1
534	20250416	121400	161898065	1848	1848	1848	1848	0
535	20250416	121300	161898065	1848	1848	1848	1848	115
536	20250416	121200	161685545	1848	1848	1848	1848	0
537	20250416	121100	161685545	1848	1848	1848	1848	12
538	20250416	121000	161663369	1847	1849	1849	1847	2107
539	20250416	120900	157767620	1849	1849	1849	1849	0
540	20250416	120800	157767620	1849	1849	1849	1849	18
541	20250416	120700	157734338	1855	1855	1855	1855	0
542	20250416	120600	157734338	1855	1855	1855	1855	70
543	20250416	120500	157604488	1855	1856	1856	1855	141
544	20250416	120400	157342872	1860	1860	1862	1860	2340
545	20250416	120300	152990400	1860	1859	1860	1859	50
546	20250416	120200	152897403	1855	1842	1855	1842	8566
547	20250416	120100	137051011	1842	1841	1842	1840	10651
548	20250416	120000	117442368	1842	1842	1842	1842	0
549	20250416	115900	117442368	1842	1842	1842	1842	2
550	20250416	115800	117438684	1841	1841	1841	1841	0
551	20250416	115700	117438684	1841	1841	1841	1841	75
552	20250416	115600	117300609	1845	1845	1845	1845	0
553	20250416	115500	117300609	1845	1845	1845	1845	0
554	20250416	115400	117300609	1845	1845	1845	1845	4
555	20250416	115300	117293229	1841	1841	1841	1841	0
556	20250416	115200	117293229	1841	1841	1841	1841	0
557	20250416	115100	117293229	1841	1841	1841	1841	0
558	20250416	115000	117293229	1841	1841	1841	1841	0
559	20250416	114900	117293229	1841	1841	1841	1841	348
560	20250416	114800	116652561	1840	1840	1840	1840	331
561	20250416	114700	116043521	1840	1840	1840	1840	0
562	20250416	114600	116043521	1840	1840	1840	1840	0
563	20250416	114500	116043521	1840	1840	1840	1840	0
564	20250416	114400	116043521	1840	1840	1840	1840	0
565	20250416	114300	116043521	1840	1840	1840	1840	7
566	20250416	114200	116030641	1840	1840	1840	1840	30
567	20250416	114100	115975441	1840	1840	1840	1840	0
568	20250416	114000	115975441	1840	1840	1840	1840	0
569	20250416	113900	115975441	1840	1840	1840	1840	0
570	20250416	113800	115975441	1840	1840	1840	1840	2
571	20250416	113700	115971761	1840	1840	1840	1840	0
572	20250416	113600	115971761	1840	1840	1840	1840	10
573	20250416	113500	115953361	1840	1840	1840	1840	733
574	20250416	113400	114604641	1845	1845	1845	1845	0
575	20250416	113300	114604641	1845	1845	1845	1845	3
576	20250416	113200	114599106	1845	1841	1845	1841	86
577	20250416	113100	114440480	1845	1845	1845	1845	1003
578	20250416	113000	112589945	1849	1849	1849	1849	0
579	20250416	112900	112589945	1849	1848	1849	1848	107
580	20250416	112800	112392111	1848	1848	1848	1848	3
581	20250416	112700	112386567	1846	1846	1846	1846	1
582	20250416	112600	112384721	1842	1842	1842	1842	0
583	20250416	112500	112384721	1842	1842	1842	1842	0
584	20250416	112400	112384721	1842	1842	1842	1842	1
585	20250416	112300	112382879	1841	1841	1841	1841	0
586	20250416	112200	112382879	1841	1841	1841	1841	0
587	20250416	112100	112382879	1841	1842	1842	1841	16
588	20250416	112000	112353419	1845	1845	1845	1845	1002
589	20250416	111900	110504729	1845	1845	1845	1845	0
590	20250416	111800	110504729	1845	1845	1845	1845	0
591	20250416	111700	110504729	1845	1845	1845	1845	3
592	20250416	111600	110499194	1841	1841	1841	1841	0
593	20250416	111500	110499194	1841	1841	1841	1841	4
594	20250416	111400	110491830	1840	1840	1840	1840	0
595	20250416	111300	110491830	1840	1840	1840	1840	0
596	20250416	111200	110491830	1840	1842	1843	1840	666
597	20250416	111100	109265971	1842	1849	1849	1842	807
598	20250416	111000	107775977	1849	1842	1849	1842	967
599	20250416	110900	105988050	1845	1845	1845	1845	1000
600	20250416	110800	104143050	1841	1841	1841	1840	178
601	20250416	110700	103815357	1840	1842	1842	1840	365
602	20250416	110600	103143343	1842	1843	1843	1842	160
603	20250416	110500	102848532	1843	1843	1843	1843	10
604	20250416	110400	102830102	1843	1845	1845	1843	99
605	20250416	110300	102647527	1848	1848	1848	1848	0
606	20250416	110200	102647527	1848	1851	1851	1848	115
607	20250416	110100	102434848	1852	1852	1852	1852	0
608	20250416	110000	102434848	1852	1852	1852	1852	1
609	20250416	105900	102432996	1852	1849	1853	1849	1353
610	20250416	105800	99927253	1851	1851	1851	1851	0
611	20250416	105700	99927253	1851	1851	1851	1851	0
612	20250416	105600	99927253	1851	1851	1851	1851	0
613	20250416	105500	99927253	1851	1851	1851	1851	0
614	20250416	105400	99927253	1851	1851	1851	1851	0
615	20250416	105300	99927253	1851	1851	1851	1851	1
616	20250416	105200	99925402	1851	1848	1851	1848	2258
617	20250416	105100	95748829	1845	1845	1845	1845	0
618	20250416	105000	95748829	1845	1839	1845	1839	729
619	20250416	104900	94407212	1838	1838	1838	1838	0
620	20250416	104800	94407212	1838	1838	1838	1838	1
621	20250416	104700	94405374	1841	1841	1841	1841	0
622	20250416	104600	94405374	1841	1841	1841	1841	0
623	20250416	104500	94405374	1841	1838	1841	1838	133
624	20250416	104400	94160679	1838	1838	1838	1838	3
625	20250416	104300	94155165	1838	1838	1838	1838	2
626	20250416	104200	94151489	1838	1843	1843	1838	6915
627	20250416	104100	81418765	1842	1845	1845	1842	2840
628	20250416	104000	76187482	1842	1842	1842	1842	0
629	20250416	103900	76187482	1842	1845	1845	1842	93
630	20250416	103800	76016128	1844	1844	1844	1844	109
631	20250416	103700	75815132	1844	1844	1844	1844	575
632	20250416	103600	74754832	1844	1844	1844	1844	0
633	20250416	103500	74754832	1844	1840	1844	1840	252
634	20250416	103400	74290384	1840	1841	1841	1840	59
635	20250416	103300	74181823	1840	1840	1840	1840	1
636	20250416	103200	74179983	1840	1840	1840	1840	337
637	20250416	103100	73559903	1840	1839	1840	1838	83
638	20250416	103000	73407270	1839	1832	1839	1832	2366
639	20250416	102900	69066699	1832	1831	1832	1831	776
640	20250416	102800	67645563	1830	1831	1831	1830	4
641	20250416	102700	67638240	1831	1831	1831	1831	0
642	20250416	102600	67638240	1831	1831	1831	1831	0
643	20250416	102500	67638240	1831	1831	1831	1831	1390
644	20250416	102400	65093150	1831	1831	1831	1831	0
645	20250416	102300	65093150	1831	1831	1831	1831	5
646	20250416	102200	65083995	1825	1825	1825	1825	0
647	20250416	102100	65083995	1825	1825	1825	1825	0
648	20250416	102000	65083995	1825	1824	1825	1824	275
649	20250416	101900	64582234	1824	1820	1824	1820	10
650	20250416	101800	64563998	1824	1824	1824	1824	2466
651	20250416	101700	60066014	1824	1824	1824	1824	0
652	20250416	101600	60066014	1824	1824	1824	1824	0
653	20250416	101500	60066014	1824	1824	1824	1824	11
654	20250416	101400	60045950	1825	1825	1825	1825	0
655	20250416	101300	60045950	1825	1825	1825	1825	6
656	20250416	101200	60035000	1829	1829	1829	1829	0
657	20250416	101100	60035000	1829	1829	1829	1829	0
658	20250416	101000	60035000	1829	1829	1829	1829	0
659	20250416	100900	60035000	1829	1813	1829	1813	351
660	20250416	100800	59398621	1817	1817	1817	1817	0
661	20250416	100700	59398621	1817	1817	1817	1817	0
662	20250416	100600	59398621	1817	1816	1817	1816	115
663	20250416	100500	59189675	1816	1816	1816	1816	1
664	20250416	100400	59187859	1816	1816	1816	1816	69
665	20250416	100300	59062555	1816	1816	1816	1816	0
666	20250416	100200	59062555	1816	1815	1816	1815	550
667	20250416	100100	58063865	1809	1808	1809	1807	646
668	20250416	100000	56896491	1808	1807	1808	1807	71
669	20250416	095900	56768176	1807	1807	1807	1807	0
670	20250416	095800	56768176	1807	1807	1807	1800	108
671	20250416	095700	56573566	1807	1807	1807	1807	45
672	20250416	095600	56492251	1806	1805	1806	1805	225
673	20250416	095500	56086111	1805	1804	1805	1804	430
674	20250416	095400	55310268	1804	1804	1804	1804	1
675	20250416	095300	55308464	1805	1798	1805	1795	256
676	20250416	095200	54848129	1798	1798	1798	1798	1
677	20250416	095100	54846331	1805	1805	1805	1805	0
678	20250416	095000	54846331	1805	1805	1805	1805	3
679	20250416	094900	54840916	1805	1805	1805	1805	20
680	20250416	094800	54804816	1805	1805	1805	1805	21
681	20250416	094700	54766911	1805	1800	1805	1795	81
682	20250416	094600	54621487	1805	1806	1806	1800	49
683	20250416	094500	54533000	1806	1810	1810	1795	109
684	20250416	094400	54337204	1810	1812	1812	1796	1424
685	20250416	094300	51767807	1812	1796	1812	1796	261
686	20250416	094200	51298731	1816	1798	1816	1798	66
687	20250416	094100	51179105	1795	1795	1795	1795	115
688	20250416	094000	50972680	1791	1795	1795	1791	2064
689	20250416	093900	47267908	1795	1795	1795	1795	100
690	20250416	093800	47088408	1790	1790	1790	1790	0
691	20250416	093700	47088408	1790	1790	1790	1790	8
692	20250416	093600	47074088	1789	1787	1789	1787	207
693	20250416	093500	46703781	1785	1785	1785	1785	19
694	20250416	093400	46669866	1782	1787	1787	1782	591
695	20250416	093300	45613777	1787	1791	1791	1787	1709
696	20250416	093200	42557771	1791	1801	1801	1791	4409
697	20250416	093100	34643725	1809	1815	1815	1802	458
698	20250416	093000	33818259	1802	1819	1819	1802	1784
699	20250416	092900	30593851	1819	1819	1819	1819	0
700	20250416	092800	30593851	1819	1820	1820	1812	4650
701	20250416	092700	22146537	1828	1828	1828	1828	10
702	20250416	092600	22128257	1820	1820	1820	1820	0
703	20250416	092500	22128257	1820	1820	1820	1820	92
704	20250416	092400	21960817	1820	1820	1820	1820	0
705	20250416	092300	21960817	1820	1820	1820	1820	0
706	20250416	092200	21960817	1820	1833	1833	1820	102
707	20250416	092100	21775152	1833	1833	1833	1833	1
708	20250416	092000	21773319	1819	1819	1819	1819	0
709	20250416	091900	21773319	1819	1819	1819	1819	0
710	20250416	091800	21773319	1819	1819	1819	1819	0
711	20250416	091700	21773319	1819	1819	1819	1814	1503
712	20250416	091600	19044730	1819	1819	1819	1819	100
713	20250416	091500	18862830	1819	1820	1820	1819	481
714	20250416	091400	17987441	1833	1833	1833	1833	0
715	20250416	091300	17987441	1833	1833	1833	1833	1004
716	20250416	091200	16147109	1833	1832	1833	1832	501
717	20250416	091100	15228777	1833	1828	1833	1828	1000
718	20250416	091000	13396275	1833	1833	1833	1833	20
719	20250416	090900	13359615	1817	1818	1818	1817	7
720	20250416	090800	13346895	1815	1816	1816	1814	595
721	20250416	090700	12267331	1845	1845	1845	1845	5
722	20250416	090600	12258106	1811	1811	1811	1811	0
723	20250416	090500	12258106	1811	1812	1812	1811	146
724	20250416	090400	11993686	1853	1848	1854	1811	609
725	20250416	090300	10888374	1854	1802	1854	1801	1862
726	20250416	090200	7502707	1819	1828	1828	1796	3610
727	20250416	090100	989750	1850	1850	1850	1850	1
728	20250416	090000	987900	1850	1850	1850	1850	534