KissMeData/191410/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201500	38358504	1942	1942	1942	1942	2
3	20250416	201400	38358504	1942	1942	1942	1942	0
4	20250416	201300	38358504	1942	1942	1942	1942	0
5	20250416	201200	38358504	1942	1942	1942	1942	0
6	20250416	201100	38358504	1942	1942	1942	1942	0
7	20250416	201000	38358504	1942	1942	1942	1942	0
8	20250416	200900	38358504	1942	1942	1942	1942	0
9	20250416	200800	38358504	1942	1942	1942	1942	0
10	20250416	200700	38358504	1942	1942	1942	1942	0
11	20250416	200600	38358504	1942	1942	1942	1942	0
12	20250416	200500	38358504	1942	1942	1942	1942	0
13	20250416	200400	38358504	1942	1942	1942	1942	0
14	20250416	200300	38358504	1942	1942	1942	1942	0
15	20250416	200200	38358504	1942	1942	1942	1942	0
16	20250416	200100	38358504	1942	1942	1942	1942	0
17	20250416	200000	38358504	1942	1942	1942	1942	0
18	20250416	195900	38358504	1942	1942	1942	1942	0
19	20250416	195800	38358504	1942	1942	1942	1942	0
20	20250416	195700	38358504	1942	1942	1942	1942	0
21	20250416	195600	38358504	1942	1942	1942	1942	0
22	20250416	195500	38358504	1942	1942	1942	1942	0
23	20250416	195400	38358504	1942	1942	1942	1942	0
24	20250416	195300	38358504	1942	1942	1942	1942	0
25	20250416	195200	38358504	1942	1942	1942	1942	0
26	20250416	195100	38358504	1942	1942	1942	1942	0
27	20250416	195000	38358504	1942	1942	1942	1942	0
28	20250416	194900	38358504	1942	1942	1942	1942	0
29	20250416	194800	38358504	1942	1942	1942	1942	0
30	20250416	194700	38358504	1942	1942	1942	1942	0
31	20250416	194600	38358504	1942	1942	1942	1942	0
32	20250416	194500	38358504	1942	1942	1942	1942	2
33	20250416	194400	38358504	1942	1942	1942	1942	0
34	20250416	194300	38358504	1942	1942	1942	1942	0
35	20250416	194200	38358504	1942	1942	1942	1942	0
36	20250416	194100	38358504	1942	1942	1942	1942	0
37	20250416	194000	38358504	1942	1942	1942	1942	0
38	20250416	193900	38358504	1942	1942	1942	1942	0
39	20250416	193800	38358504	1942	1942	1942	1942	0
40	20250416	193700	38358504	1942	1942	1942	1942	0
41	20250416	193600	38358504	1942	1942	1942	1942	0
42	20250416	193500	38358504	1942	1942	1942	1942	0
43	20250416	193400	38358504	1942	1942	1942	1942	0
44	20250416	193300	38358504	1942	1942	1942	1942	0
45	20250416	193200	38358504	1942	1942	1942	1942	0
46	20250416	193100	38358504	1942	1942	1942	1942	0
47	20250416	193000	38358504	1942	1942	1942	1942	0
48	20250416	192900	38358504	1942	1942	1942	1942	0
49	20250416	192800	38358504	1942	1942	1942	1942	0
50	20250416	192700	38358504	1942	1942	1942	1942	0
51	20250416	192600	38358504	1942	1942	1942	1942	0
52	20250416	192500	38358504	1942	1942	1942	1942	0
53	20250416	192400	38358504	1942	1942	1942	1942	0
54	20250416	192300	38358504	1942	1942	1942	1942	0
55	20250416	192200	38358504	1942	1942	1942	1942	0
56	20250416	192100	38358504	1942	1942	1942	1942	0
57	20250416	192000	38358504	1942	1942	1942	1942	0
58	20250416	191900	38358504	1942	1942	1942	1942	0
59	20250416	191800	38358504	1942	1942	1942	1942	0
60	20250416	191700	38358504	1942	1942	1942	1942	0
61	20250416	191600	38358504	1942	1942	1942	1942	0
62	20250416	191500	38358504	1942	1942	1942	1942	2
63	20250416	191400	38358504	1942	1942	1942	1942	0
64	20250416	191300	38358504	1942	1942	1942	1942	0
65	20250416	191200	38358504	1942	1942	1942	1942	0
66	20250416	191100	38358504	1942	1942	1942	1942	0
67	20250416	191000	38358504	1942	1942	1942	1942	0
68	20250416	190900	38358504	1942	1942	1942	1942	0
69	20250416	190800	38358504	1942	1942	1942	1942	0
70	20250416	190700	38358504	1942	1942	1942	1942	0
71	20250416	190600	38358504	1942	1942	1942	1942	0
72	20250416	190500	38358504	1942	1942	1942	1942	0
73	20250416	190400	38358504	1942	1942	1942	1942	0
74	20250416	190300	38358504	1942	1942	1942	1942	0
75	20250416	190200	38358504	1942	1942	1942	1942	0
76	20250416	190100	38358504	1942	1942	1942	1942	0
77	20250416	190000	38358504	1942	1942	1942	1942	0
78	20250416	185900	38358504	1942	1942	1942	1942	0
79	20250416	185800	38358504	1942	1942	1942	1942	0
80	20250416	185700	38358504	1942	1942	1942	1942	0
81	20250416	185600	38358504	1942	1942	1942	1942	0
82	20250416	185500	38358504	1942	1942	1942	1942	0
83	20250416	185400	38358504	1942	1942	1942	1942	0
84	20250416	185300	38358504	1942	1942	1942	1942	0
85	20250416	185200	38358504	1942	1942	1942	1942	0
86	20250416	185100	38358504	1942	1942	1942	1942	0
87	20250416	185000	38358504	1942	1942	1942	1942	0
88	20250416	184900	38358504	1942	1942	1942	1942	0
89	20250416	184800	38358504	1942	1942	1942	1942	0
90	20250416	184700	38358504	1942	1942	1942	1942	0
91	20250416	184600	38358504	1942	1942	1942	1942	0
92	20250416	184500	38358504	1942	1942	1942	1942	2
93	20250416	184400	38358504	1942	1942	1942	1942	0
94	20250416	184300	38358504	1942	1942	1942	1942	0
95	20250416	184200	38358504	1942	1942	1942	1942	0
96	20250416	184100	38358504	1942	1942	1942	1942	0
97	20250416	184000	38358504	1942	1942	1942	1942	0
98	20250416	183900	38358504	1942	1942	1942	1942	0
99	20250416	183800	38358504	1942	1942	1942	1942	0
100	20250416	183700	38358504	1942	1942	1942	1942	0
101	20250416	183600	38358504	1942	1942	1942	1942	0
102	20250416	183500	38358504	1942	1942	1942	1942	0
103	20250416	183400	38358504	1942	1942	1942	1942	0
104	20250416	183300	38358504	1942	1942	1942	1942	0
105	20250416	183200	38358504	1942	1942	1942	1942	0
106	20250416	183100	38358504	1942	1942	1942	1942	0
107	20250416	183000	38358504	1942	1942	1942	1942	0
108	20250416	182900	38358504	1942	1942	1942	1942	0
109	20250416	182800	38358504	1942	1942	1942	1942	0
110	20250416	182700	38358504	1942	1942	1942	1942	0
111	20250416	182600	38358504	1942	1942	1942	1942	0
112	20250416	182500	38358504	1942	1942	1942	1942	0
113	20250416	182400	38358504	1942	1942	1942	1942	0
114	20250416	182300	38358504	1942	1942	1942	1942	0
115	20250416	182200	38358504	1942	1942	1942	1942	0
116	20250416	182100	38358504	1942	1942	1942	1942	0
117	20250416	182000	38358504	1942	1942	1942	1942	0
118	20250416	181900	38358504	1942	1942	1942	1942	0
119	20250416	181800	38358504	1942	1942	1942	1942	0
120	20250416	181700	38358504	1942	1942	1942	1942	0
121	20250416	181600	38358504	1942	1942	1942	1942	0
122	20250416	181500	38358504	1942	1942	1942	1942	2
123	20250416	181400	38358504	1942	1942	1942	1942	0
124	20250416	181300	38358504	1942	1942	1942	1942	0
125	20250416	181200	38358504	1942	1942	1942	1942	0
126	20250416	181100	38358504	1942	1942	1942	1942	0
127	20250416	181000	38358504	1942	1942	1942	1942	0
128	20250416	180900	38358504	1942	1942	1942	1942	0
129	20250416	180800	38358504	1942	1942	1942	1942	0
130	20250416	180700	38358504	1942	1942	1942	1942	0
131	20250416	180600	38358504	1942	1942	1942	1942	0
132	20250416	180500	38358504	1942	1942	1942	1942	0
133	20250416	180400	38358504	1942	1942	1942	1942	0
134	20250416	180300	38358504	1942	1942	1942	1942	0
135	20250416	180200	38358504	1942	1942	1942	1942	0
136	20250416	180100	38358504	1942	1942	1942	1942	0
137	20250416	180000	38358504	1942	1942	1942	1942	0
138	20250416	175900	38358504	1942	1942	1942	1942	0
139	20250416	175800	38358504	1942	1942	1942	1942	0
140	20250416	175700	38358504	1942	1942	1942	1942	0
141	20250416	175600	38358504	1942	1942	1942	1942	0
142	20250416	175500	38358504	1942	1942	1942	1942	0
143	20250416	175400	38358504	1942	1942	1942	1942	0
144	20250416	175300	38358504	1942	1942	1942	1942	0
145	20250416	175200	38358504	1942	1942	1942	1942	0
146	20250416	175100	38358504	1942	1942	1942	1942	0
147	20250416	175000	38358504	1942	1942	1942	1942	0
148	20250416	174900	38358504	1942	1942	1942	1942	0
149	20250416	174800	38358504	1942	1942	1942	1942	0
150	20250416	174700	38358504	1942	1942	1942	1942	0
151	20250416	174600	38358504	1942	1942	1942	1942	0
152	20250416	174500	38358504	1942	1942	1942	1942	2
153	20250416	174400	38358504	1942	1942	1942	1942	0
154	20250416	174300	38358504	1942	1942	1942	1942	0
155	20250416	174200	38358504	1942	1942	1942	1942	0
156	20250416	174100	38358504	1942	1942	1942	1942	0
157	20250416	174000	38358504	1942	1942	1942	1942	0
158	20250416	173900	38358504	1942	1942	1942	1942	0
159	20250416	173800	38358504	1942	1942	1942	1942	0
160	20250416	173700	38358504	1942	1942	1942	1942	0
161	20250416	173600	38358504	1942	1942	1942	1942	0
162	20250416	173500	38358504	1942	1942	1942	1942	0
163	20250416	173400	38358504	1942	1942	1942	1942	0
164	20250416	173300	38358504	1942	1942	1942	1942	0
165	20250416	173200	38358504	1942	1942	1942	1942	0
166	20250416	173100	38358504	1942	1942	1942	1942	0
167	20250416	173000	38358504	1942	1942	1942	1942	0
168	20250416	172900	38358504	1942	1942	1942	1942	0
169	20250416	172800	38358504	1942	1942	1942	1942	0
170	20250416	172700	38358504	1942	1942	1942	1942	0
171	20250416	172600	38358504	1942	1942	1942	1942	0
172	20250416	172500	38358504	1942	1942	1942	1942	0
173	20250416	172400	38358504	1942	1942	1942	1942	0
174	20250416	172300	38358504	1942	1942	1942	1942	0
175	20250416	172200	38358504	1942	1942	1942	1942	0
176	20250416	172100	38358504	1942	1942	1942	1942	0
177	20250416	172000	38358504	1942	1942	1942	1942	0
178	20250416	171900	38358504	1942	1942	1942	1942	0
179	20250416	171800	38358504	1942	1942	1942	1942	0
180	20250416	171700	38358504	1942	1942	1942	1942	0
181	20250416	171600	38358504	1942	1942	1942	1942	0
182	20250416	171500	38358504	1942	1942	1942	1942	2
183	20250416	171400	38358504	1942	1942	1942	1942	0
184	20250416	171300	38358504	1942	1942	1942	1942	0
185	20250416	171200	38358504	1942	1942	1942	1942	0
186	20250416	171100	38358504	1942	1942	1942	1942	0
187	20250416	171000	38358504	1942	1942	1942	1942	0
188	20250416	170900	38358504	1942	1942	1942	1942	0
189	20250416	170800	38358504	1942	1942	1942	1942	0
190	20250416	170700	38358504	1942	1942	1942	1942	0
191	20250416	170600	38358504	1942	1942	1942	1942	0
192	20250416	170500	38358504	1942	1942	1942	1942	0
193	20250416	170400	38358504	1942	1942	1942	1942	0
194	20250416	170300	38358504	1942	1942	1942	1942	0
195	20250416	170200	38358504	1942	1942	1942	1942	0
196	20250416	170100	38358504	1942	1942	1942	1942	0
197	20250416	170000	38358504	1942	1942	1942	1942	0
198	20250416	165900	38358504	1942	1942	1942	1942	0
199	20250416	165800	38358504	1942	1942	1942	1942	0
200	20250416	165700	38358504	1942	1942	1942	1942	0
201	20250416	165600	38358504	1942	1942	1942	1942	0
202	20250416	165500	38358504	1942	1942	1942	1942	0
203	20250416	165400	38358504	1942	1942	1942	1942	0
204	20250416	165300	38358504	1942	1942	1942	1942	0
205	20250416	165200	38358504	1942	1942	1942	1942	0
206	20250416	165100	38358504	1942	1942	1942	1942	0
207	20250416	165000	38358504	1942	1942	1942	1942	0
208	20250416	164900	38358504	1942	1942	1942	1942	0
209	20250416	164800	38358504	1942	1942	1942	1942	0
210	20250416	164700	38358504	1942	1942	1942	1942	0
211	20250416	164600	38358504	1942	1942	1942	1942	0
212	20250416	164500	38358504	1942	1942	1942	1942	2
213	20250416	164400	38358504	1942	1942	1942	1942	0
214	20250416	164300	38358504	1942	1942	1942	1942	0
215	20250416	164200	38358504	1942	1942	1942	1942	0
216	20250416	164100	38358504	1942	1942	1942	1942	0
217	20250416	164000	38358504	1942	1942	1942	1942	0
218	20250416	163900	38358504	1942	1942	1942	1942	0
219	20250416	163800	38358504	1942	1942	1942	1942	0
220	20250416	163700	38358504	1942	1942	1942	1942	0
221	20250416	163600	38358504	1942	1942	1942	1942	0
222	20250416	163500	38358504	1942	1942	1942	1942	0
223	20250416	163400	38358504	1942	1942	1942	1942	0
224	20250416	163300	38358504	1942	1942	1942	1942	0
225	20250416	163200	38358504	1942	1942	1942	1942	0
226	20250416	163100	38358504	1942	1942	1942	1942	0
227	20250416	163000	38358504	1942	1942	1942	1942	0
228	20250416	162900	38358504	1942	1942	1942	1942	0
229	20250416	162800	38358504	1942	1942	1942	1942	0
230	20250416	162700	38358504	1942	1942	1942	1942	0
231	20250416	162600	38358504	1942	1942	1942	1942	0
232	20250416	162500	38358504	1942	1942	1942	1942	0
233	20250416	162400	38358504	1942	1942	1942	1942	0
234	20250416	162300	38358504	1942	1942	1942	1942	0
235	20250416	162200	38358504	1942	1942	1942	1942	0
236	20250416	162100	38358504	1942	1942	1942	1942	0
237	20250416	162000	38358504	1942	1942	1942	1942	0
238	20250416	161900	38358504	1942	1942	1942	1942	0
239	20250416	161800	38358504	1942	1942	1942	1942	0
240	20250416	161700	38358504	1942	1942	1942	1942	0
241	20250416	161600	38358504	1942	1942	1942	1942	0
242	20250416	161500	38358504	1942	1942	1942	1942	2
243	20250416	161400	38358504	1942	1942	1942	1942	0
244	20250416	161300	38358504	1942	1942	1942	1942	0
245	20250416	161200	38358504	1942	1942	1942	1942	0
246	20250416	161100	38358504	1942	1942	1942	1942	0
247	20250416	161000	38358504	1942	1942	1942	1942	0
248	20250416	160900	38358504	1942	1942	1942	1942	0
249	20250416	160800	38358504	1942	1942	1942	1942	0
250	20250416	160700	38358504	1942	1942	1942	1942	0
251	20250416	160600	38358504	1942	1942	1942	1942	0
252	20250416	160500	38358504	1942	1942	1942	1942	0
253	20250416	160400	38358504	1942	1942	1942	1942	0
254	20250416	160300	38358504	1942	1942	1942	1942	0
255	20250416	160200	38358504	1942	1942	1942	1942	0
256	20250416	160100	38358504	1942	1942	1942	1942	0
257	20250416	160000	38358504	1942	1942	1942	1942	0
258	20250416	155900	38358504	1942	1942	1942	1942	0
259	20250416	155800	38358504	1942	1942	1942	1942	0
260	20250416	155700	38358504	1942	1942	1942	1942	0
261	20250416	155600	38358504	1942	1942	1942	1942	0
262	20250416	155500	38358504	1942	1942	1942	1942	0
263	20250416	155400	38358504	1942	1942	1942	1942	0
264	20250416	155300	38358504	1942	1942	1942	1942	0
265	20250416	155200	38358504	1942	1942	1942	1942	0
266	20250416	155100	38358504	1942	1942	1942	1942	0
267	20250416	155000	38358504	1942	1942	1942	1942	0
268	20250416	154900	38358504	1942	1942	1942	1942	0
269	20250416	154800	38358504	1942	1942	1942	1942	0
270	20250416	154700	38358504	1942	1942	1942	1942	0
271	20250416	154600	38358504	1942	1942	1942	1942	0
272	20250416	154500	38358504	1942	1942	1942	1942	2
273	20250416	154400	38358504	1942	1942	1942	1942	0
274	20250416	154300	38358504	1942	1942	1942	1942	0
275	20250416	154200	38358504	1942	1942	1942	1942	0
276	20250416	154100	38358504	1942	1942	1942	1942	0
277	20250416	154000	38358504	1942	1942	1942	1942	0
278	20250416	153900	38358504	1942	1942	1942	1942	0
279	20250416	153800	38358504	1942	1942	1942	1942	0
280	20250416	153700	38358504	1942	1942	1942	1942	0
281	20250416	153600	38358504	1942	1942	1942	1942	0
282	20250416	153500	38358504	1942	1942	1942	1942	0
283	20250416	153400	38358504	1942	1942	1942	1942	0
284	20250416	153300	38358504	1942	1942	1942	1942	0
285	20250416	153200	38358504	1942	1942	1942	1942	0
286	20250416	153100	38358504	1942	1942	1942	1942	0
287	20250416	153000	38358504	1942	1942	1942	1942	2
288	20250416	152900	38354620	1942	1942	1942	1942	0
289	20250416	152800	38354620	1942	1942	1942	1942	0
290	20250416	152700	38354620	1942	1942	1942	1942	0
291	20250416	152600	38354620	1942	1942	1942	1942	0
292	20250416	152500	38354620	1942	1942	1942	1942	0
293	20250416	152400	38354620	1942	1942	1942	1942	0
294	20250416	152300	38354620	1942	1942	1942	1942	0
295	20250416	152200	38354620	1942	1942	1942	1942	0
296	20250416	152100	38354620	1942	1942	1942	1942	0
297	20250416	152000	38354620	1942	1942	1942	1942	0
298	20250416	151900	38354620	1942	1940	1942	1940	7
299	20250416	151800	38341038	1940	1940	1940	1940	0
300	20250416	151700	38341038	1940	1939	1940	1939	42
301	20250416	151600	38259599	1939	1939	1939	1939	0
302	20250416	151500	38259599	1939	1939	1939	1939	0
303	20250416	151400	38259599	1939	1939	1939	1939	0
304	20250416	151300	38259599	1939	1939	1939	1939	0
305	20250416	151200	38259599	1939	1939	1939	1939	0
306	20250416	151100	38259599	1939	1939	1939	1939	0
307	20250416	151000	38259599	1939	1938	1939	1938	15
308	20250416	150900	38230528	1939	1939	1939	1939	19
309	20250416	150800	38193687	1940	1940	1940	1940	3
310	20250416	150700	38187867	1940	1940	1940	1940	1
311	20250416	150600	38185927	1940	1937	1940	1937	2
312	20250416	150500	38182050	1940	1940	1940	1940	0
313	20250416	150400	38182050	1940	1940	1940	1940	0
314	20250416	150300	38182050	1940	1940	1940	1940	0
315	20250416	150200	38182050	1940	1939	1940	1939	22
316	20250416	150100	38139391	1939	1939	1939	1939	0
317	20250416	150000	38139391	1939	1938	1939	1935	26
318	20250416	145900	38089004	1938	1938	1938	1938	0
319	20250416	145800	38089004	1938	1937	1938	1937	25
320	20250416	145700	38040578	1939	1939	1939	1939	0
321	20250416	145600	38040578	1939	1939	1939	1939	0
322	20250416	145500	38040578	1939	1939	1939	1939	0
323	20250416	145400	38040578	1939	1939	1939	1939	0
324	20250416	145300	38040578	1939	1938	1939	1938	3
325	20250416	145200	38034763	1940	1940	1940	1940	0
326	20250416	145100	38034763	1940	1940	1940	1940	0
327	20250416	145000	38034763	1940	1939	1940	1939	4
328	20250416	144900	38027006	1940	1940	1940	1940	0
329	20250416	144800	38027006	1940	1940	1940	1940	1
330	20250416	144700	38025066	1940	1939	1940	1939	25
331	20250416	144600	37976590	1939	1939	1939	1939	0
332	20250416	144500	37976590	1939	1939	1940	1939	36
333	20250416	144400	37906776	1942	1942	1942	1942	0
334	20250416	144300	37906776	1942	1942	1942	1942	0
335	20250416	144200	37906776	1942	1942	1942	1942	0
336	20250416	144100	37906776	1942	1942	1942	1942	0
337	20250416	144000	37906776	1942	1942	1942	1942	0
338	20250416	143900	37906776	1942	1940	1942	1940	31
339	20250416	143800	37846605	1942	1942	1942	1942	0
340	20250416	143700	37846605	1942	1942	1942	1942	0
341	20250416	143600	37846605	1942	1942	1942	1942	0
342	20250416	143500	37846605	1942	1941	1942	1941	9
343	20250416	143400	37829135	1942	1940	1942	1940	30
344	20250416	143300	37770925	1940	1940	1940	1940	0
345	20250416	143200	37770925	1940	1939	1940	1939	26
346	20250416	143100	37720510	1940	1939	1940	1939	21
347	20250416	143000	37679790	1940	1935	1940	1935	26
348	20250416	142900	37629475	1935	1935	1935	1935	0
349	20250416	142800	37629475	1935	1935	1935	1935	0
350	20250416	142700	37629475	1935	1935	1935	1935	0
351	20250416	142600	37629475	1935	1935	1935	1935	0
352	20250416	142500	37629475	1935	1935	1935	1935	0
353	20250416	142400	37629475	1935	1935	1935	1935	12
354	20250416	142300	37606255	1942	1942	1942	1942	0
355	20250416	142200	37606255	1942	1942	1942	1942	0
356	20250416	142100	37606255	1942	1941	1942	1941	17
357	20250416	142000	37573253	1942	1942	1942	1942	61
358	20250416	141900	37454791	1945	1945	1945	1945	0
359	20250416	141800	37454791	1945	1945	1945	1945	0
360	20250416	141700	37454791	1945	1945	1945	1945	0
361	20250416	141600	37454791	1945	1945	1945	1945	0
362	20250416	141500	37454791	1945	1945	1945	1945	0
363	20250416	141400	37454791	1945	1945	1945	1945	0
364	20250416	141300	37454791	1945	1945	1945	1945	1
365	20250416	141200	37452846	1938	1918	1938	1918	34
366	20250416	141100	37387024	1948	1948	1948	1948	0
367	20250416	141000	37387024	1948	1948	1948	1948	0
368	20250416	140900	37387024	1948	1948	1948	1948	0
369	20250416	140800	37387024	1948	1948	1948	1948	0
370	20250416	140700	37387024	1948	1948	1948	1948	0
371	20250416	140600	37387024	1948	1948	1948	1948	0
372	20250416	140500	37387024	1948	1948	1948	1948	0
373	20250416	140400	37387024	1948	1948	1948	1948	0
374	20250416	140300	37387024	1948	1947	1948	1947	4
375	20250416	140200	37379235	1947	1946	1947	1946	5
376	20250416	140100	37369504	1947	1940	1947	1940	65
377	20250416	140000	37243180	1947	1947	1947	1947	0
378	20250416	135900	37243180	1947	1947	1947	1947	0
379	20250416	135800	37243180	1947	1931	1947	1931	204
380	20250416	135700	36848931	1932	1932	1932	1932	0
381	20250416	135600	36848931	1932	1932	1932	1932	0
382	20250416	135500	36848931	1932	1932	1932	1932	0
383	20250416	135400	36848931	1932	1915	1932	1915	916
384	20250416	135300	35092122	1915	1915	1915	1915	0
385	20250416	135200	35092122	1915	1912	1915	1912	102
386	20250416	135100	34897017	1912	1912	1912	1912	1
387	20250416	135000	34895105	1913	1913	1913	1913	0
388	20250416	134900	34895105	1913	1913	1913	1913	0
389	20250416	134800	34895105	1913	1913	1913	1913	0
390	20250416	134700	34895105	1913	1913	1913	1913	122
391	20250416	134600	34661719	1917	1917	1917	1917	0
392	20250416	134500	34661719	1917	1917	1917	1917	0
393	20250416	134400	34661719	1917	1917	1917	1917	0
394	20250416	134300	34661719	1917	1917	1917	1917	0
395	20250416	134200	34661719	1917	1917	1917	1917	0
396	20250416	134100	34661719	1917	1917	1917	1917	0
397	20250416	134000	34661719	1917	1917	1917	1917	0
398	20250416	133900	34661719	1917	1917	1917	1917	0
399	20250416	133800	34661719	1917	1917	1917	1917	0
400	20250416	133700	34661719	1917	1917	1917	1917	0
401	20250416	133600	34661719	1917	1918	1918	1917	6
402	20250416	133500	34650212	1918	1918	1918	1918	0
403	20250416	133400	34650212	1918	1918	1918	1918	0
404	20250416	133300	34650212	1918	1918	1918	1918	0
405	20250416	133200	34650212	1918	1918	1918	1918	0
406	20250416	133100	34650212	1918	1916	1918	1916	75
407	20250416	133000	34506461	1917	1917	1917	1917	0
408	20250416	132900	34506461	1917	1917	1917	1917	0
409	20250416	132800	34506461	1917	1917	1917	1917	1
410	20250416	132700	34504544	1916	1916	1916	1916	0
411	20250416	132600	34504544	1916	1915	1916	1915	50
412	20250416	132500	34408769	1915	1915	1915	1915	25
413	20250416	132400	34360894	1918	1918	1918	1918	0
414	20250416	132300	34360894	1918	1918	1918	1918	0
415	20250416	132200	34360894	1918	1918	1918	1918	0
416	20250416	132100	34360894	1918	1918	1918	1918	0
417	20250416	132000	34360894	1918	1918	1918	1918	0
418	20250416	131900	34360894	1918	1918	1918	1918	0
419	20250416	131800	34360894	1918	1918	1918	1918	0
420	20250416	131700	34360894	1918	1918	1918	1918	0
421	20250416	131600	34360894	1918	1918	1918	1918	0
422	20250416	131500	34360894	1918	1918	1918	1918	0
423	20250416	131400	34360894	1918	1918	1918	1918	0
424	20250416	131300	34360894	1918	1918	1918	1918	0
425	20250416	131200	34360894	1918	1918	1918	1918	0
426	20250416	131100	34360894	1918	1918	1918	1918	0
427	20250416	131000	34360894	1918	1918	1918	1918	2
428	20250416	130900	34357058	1918	1918	1918	1918	0
429	20250416	130800	34357058	1918	1918	1918	1918	2
430	20250416	130700	34353222	1913	1915	1915	1913	32
431	20250416	130600	34292003	1915	1915	1915	1915	0
432	20250416	130500	34292003	1915	1917	1918	1915	65
433	20250416	130400	34167480	1918	1918	1918	1918	37
434	20250416	130300	34096514	1919	1918	1919	1918	21
435	20250416	130200	34056218	1918	1921	1921	1918	8
436	20250416	130100	34040865	1921	1922	1922	1921	5
437	20250416	130000	34031259	1922	1921	1922	1921	10
438	20250416	125900	34012047	1924	1924	1924	1924	0
439	20250416	125800	34012047	1924	1924	1924	1924	1
440	20250416	125700	34010123	1925	1925	1925	1925	1
441	20250416	125600	34008198	1926	1926	1926	1926	0
442	20250416	125500	34008198	1926	1926	1926	1926	1
443	20250416	125400	34006272	1926	1926	1926	1926	0
444	20250416	125300	34006272	1926	1926	1926	1926	2
445	20250416	125200	34002420	1926	1926	1926	1926	0
446	20250416	125100	34002420	1926	1926	1926	1926	3
447	20250416	125000	33996642	1927	1927	1927	1927	1
448	20250416	124900	33994715	1927	1927	1927	1927	0
449	20250416	124800	33994715	1927	1927	1927	1927	1
450	20250416	124700	33992788	1926	1926	1926	1926	5
451	20250416	124600	33983158	1927	1926	1927	1926	47
452	20250416	124500	33892635	1927	1927	1927	1927	1
453	20250416	124400	33890708	1927	1927	1927	1927	0
454	20250416	124300	33890708	1927	1927	1927	1927	1
455	20250416	124200	33888781	1927	1927	1927	1927	0
456	20250416	124100	33888781	1927	1922	1927	1921	88
457	20250416	124000	33719675	1928	1928	1928	1928	1
458	20250416	123900	33717747	1928	1928	1928	1928	0
459	20250416	123800	33717747	1928	1928	1928	1928	1
460	20250416	123700	33715819	1928	1928	1928	1928	0
461	20250416	123600	33715819	1928	1924	1929	1924	5
462	20250416	123500	33706190	1929	1929	1929	1929	1
463	20250416	123400	33704261	1929	1929	1929	1929	0
464	20250416	123300	33704261	1929	1929	1929	1929	1
465	20250416	123200	33702332	1929	1929	1929	1929	0
466	20250416	123100	33702332	1929	1929	1929	1929	1
467	20250416	123000	33700403	1930	1930	1930	1930	1
468	20250416	122900	33698473	1930	1930	1930	1930	0
469	20250416	122800	33698473	1930	1930	1930	1930	1
470	20250416	122700	33696543	1930	1930	1930	1930	0
471	20250416	122600	33696543	1930	1930	1930	1930	1
472	20250416	122500	33694613	1931	1931	1931	1931	1
473	20250416	122400	33692682	1932	1932	1932	1932	0
474	20250416	122300	33692682	1932	1932	1932	1932	1
475	20250416	122200	33690750	1932	1932	1932	1932	0
476	20250416	122100	33690750	1932	1932	1932	1932	1
477	20250416	122000	33688818	1932	1932	1932	1932	1
478	20250416	121900	33686886	1932	1932	1932	1932	0
479	20250416	121800	33686886	1932	1932	1932	1932	1
480	20250416	121700	33684954	1932	1932	1932	1932	0
481	20250416	121600	33684954	1932	1932	1932	1932	1
482	20250416	121500	33683022	1932	1932	1932	1932	1
483	20250416	121400	33681090	1932	1932	1932	1932	1
484	20250416	121300	33679158	1932	1932	1932	1932	1
485	20250416	121200	33677226	1932	1932	1932	1932	1
486	20250416	121100	33675294	1933	1933	1933	1933	0
487	20250416	121000	33675294	1933	1933	1933	1933	1
488	20250416	120900	33673361	1933	1933	1933	1933	0
489	20250416	120800	33673361	1933	1933	1933	1933	1
490	20250416	120700	33671428	1933	1933	1933	1933	1
491	20250416	120600	33669495	1934	1934	1934	1934	0
492	20250416	120500	33669495	1934	1934	1934	1934	1
493	20250416	120400	33667561	1936	1936	1936	1936	1
494	20250416	120300	33665625	1936	1936	1936	1936	2
495	20250416	120200	33661753	1935	1935	1935	1935	1
496	20250416	120100	33659818	1936	1936	1936	1936	0
497	20250416	120000	33659818	1936	1936	1936	1936	1
498	20250416	115900	33657882	1936	1936	1936	1936	1
499	20250416	115800	33655946	1937	1937	1937	1937	0
500	20250416	115700	33655946	1937	1937	1937	1937	1
501	20250416	115600	33654009	1938	1938	1938	1938	1
502	20250416	115500	33652071	1939	1939	1939	1939	30
503	20250416	115400	33593901	1939	1939	1939	1939	1
504	20250416	115300	33591962	1939	1939	1939	1939	0
505	20250416	115200	33591962	1939	1939	1939	1939	1
506	20250416	115100	33590023	1940	1940	1940	1940	1
507	20250416	115000	33588083	1940	1940	1940	1940	0
508	20250416	114900	33588083	1940	1940	1940	1940	1
509	20250416	114800	33586143	1940	1940	1940	1940	1
510	20250416	114700	33584203	1940	1940	1940	1940	0
511	20250416	114600	33584203	1940	1941	1941	1927	47
512	20250416	114500	33493607	1941	1941	1941	1941	1
513	20250416	114400	33491666	1941	1941	1941	1941	0
514	20250416	114300	33491666	1941	1941	1941	1941	1
515	20250416	114200	33489725	1941	1941	1941	1941	0
516	20250416	114100	33489725	1941	1941	1941	1941	1
517	20250416	114000	33487784	1941	1941	1941	1941	1
518	20250416	113900	33485843	1941	1941	1941	1941	0
519	20250416	113800	33485843	1941	1941	1941	1941	1
520	20250416	113700	33483902	1941	1941	1941	1941	2
521	20250416	113600	33480020	1942	1942	1942	1942	0
522	20250416	113500	33480020	1942	1942	1942	1942	1
523	20250416	113400	33478078	1942	1942	1942	1942	1
524	20250416	113300	33476136	1943	1943	1943	1943	0
525	20250416	113200	33476136	1943	1943	1943	1943	1
526	20250416	113100	33474193	1943	1943	1943	1943	1
527	20250416	113000	33472250	1943	1943	1943	1943	0
528	20250416	112900	33472250	1943	1943	1943	1943	1
529	20250416	112800	33470307	1943	1943	1943	1943	1
530	20250416	112700	33468364	1943	1943	1943	1943	0
531	20250416	112600	33468364	1943	1943	1943	1943	1
532	20250416	112500	33466421	1943	1943	1943	1943	1
533	20250416	112400	33464478	1943	1943	1943	1943	1
534	20250416	112300	33462535	1943	1943	1943	1943	0
535	20250416	112200	33462535	1943	1943	1943	1943	1
536	20250416	112100	33460592	1943	1943	1943	1943	1
537	20250416	112000	33458649	1944	1944	1944	1944	0
538	20250416	111900	33458649	1944	1944	1944	1944	1
539	20250416	111800	33456705	1944	1944	1944	1944	1
540	20250416	111700	33454761	1944	1944	1944	1944	1
541	20250416	111600	33452817	1945	1945	1945	1945	0
542	20250416	111500	33452817	1945	1945	1945	1945	1
543	20250416	111400	33450872	1945	1945	1945	1945	1
544	20250416	111300	33448927	1946	1946	1946	1946	0
545	20250416	111200	33448927	1946	1946	1946	1946	1
546	20250416	111100	33446981	1946	1946	1946	1946	1
547	20250416	111000	33445035	1946	1946	1946	1946	1
548	20250416	110900	33443089	1946	1946	1946	1946	0
549	20250416	110800	33443089	1946	1946	1946	1946	1
550	20250416	110700	33441143	1946	1946	1946	1946	1
551	20250416	110600	33439197	1946	1946	1946	1946	1
552	20250416	110500	33437251	1946	1946	1946	1946	0
553	20250416	110400	33437251	1946	1946	1946	1946	1
554	20250416	110300	33435305	1946	1946	1946	1946	1
555	20250416	110200	33433359	1945	1945	1945	1945	1
556	20250416	110100	33431414	1946	1946	1946	1946	0
557	20250416	110000	33431414	1946	1946	1946	1946	1
558	20250416	105900	33429468	1946	1946	1946	1946	1
559	20250416	105800	33427522	1946	1946	1946	1946	1
560	20250416	105700	33425576	1946	1946	1946	1946	0
561	20250416	105600	33425576	1946	1946	1946	1946	1
562	20250416	105500	33423630	1946	1946	1946	1946	1
563	20250416	105400	33421684	1946	1946	1946	1946	0
564	20250416	105300	33421684	1946	1946	1946	1946	0
565	20250416	105200	33421684	1946	1946	1946	1946	0
566	20250416	105100	33421684	1946	1946	1946	1946	0
567	20250416	105000	33421684	1946	1946	1946	1946	0
568	20250416	104900	33421684	1946	1946	1946	1946	0
569	20250416	104800	33421684	1946	1946	1946	1946	0
570	20250416	104700	33421684	1946	1946	1946	1946	0
571	20250416	104600	33421684	1946	1946	1946	1946	0
572	20250416	104500	33421684	1946	1946	1946	1946	0
573	20250416	104400	33421684	1946	1946	1946	1946	0
574	20250416	104300	33421684	1946	1946	1946	1946	0
575	20250416	104200	33421684	1946	1946	1946	1946	0
576	20250416	104100	33421684	1946	1946	1946	1946	0
577	20250416	104000	33421684	1946	1946	1946	1946	0
578	20250416	103900	33421684	1946	1945	1946	1945	6
579	20250416	103800	33410013	1945	1945	1945	1945	0
580	20250416	103700	33410013	1945	1945	1945	1945	1
581	20250416	103600	33408068	1946	1946	1946	1946	0
582	20250416	103500	33408068	1946	1946	1946	1946	1
583	20250416	103400	33406122	1946	1946	1946	1946	0
584	20250416	103300	33406122	1946	1946	1946	1946	0
585	20250416	103200	33406122	1946	1946	1946	1946	1
586	20250416	103100	33404176	1945	1945	1945	1945	0
587	20250416	103000	33404176	1945	1945	1945	1945	0
588	20250416	102900	33404176	1945	1945	1945	1945	8
589	20250416	102800	33388616	1945	1928	1945	1916	1767
590	20250416	102700	29967345	1928	1928	1928	1928	0
591	20250416	102600	29967345	1928	1928	1928	1928	0
592	20250416	102500	29967345	1928	1928	1928	1927	57
593	20250416	102400	29857470	1929	1929	1929	1929	0
594	20250416	102300	29857470	1929	1929	1929	1929	0
595	20250416	102200	29857470	1929	1929	1929	1928	33
596	20250416	102100	29793822	1929	1929	1929	1929	0
597	20250416	102000	29793822	1929	1929	1929	1929	0
598	20250416	101900	29793822	1929	1929	1929	1929	1
599	20250416	101800	29791893	1929	1929	1929	1929	1
600	20250416	101700	29789964	1926	1926	1926	1926	3
601	20250416	101600	29784186	1929	1929	1929	1929	1
602	20250416	101500	29782257	1929	1929	1929	1929	1
603	20250416	101400	29780328	1929	1929	1929	1929	0
604	20250416	101300	29780328	1929	1929	1929	1929	1
605	20250416	101200	29778399	1929	1929	1929	1929	2
606	20250416	101100	29774541	1927	1928	1928	1927	5
607	20250416	101000	29764903	1930	1930	1930	1929	15
608	20250416	100900	29735955	1930	1930	1930	1930	1
609	20250416	100800	29734025	1930	1930	1930	1930	1
610	20250416	100700	29732095	1930	1928	1930	1928	12
611	20250416	100600	29708939	1928	1927	1928	1927	2
612	20250416	100500	29705084	1927	1927	1927	1927	0
613	20250416	100400	29705084	1927	1927	1927	1927	1
614	20250416	100300	29703157	1926	1926	1926	1926	7
615	20250416	100200	29689675	1925	1923	1925	1923	12
616	20250416	100100	29666581	1922	1922	1922	1922	0
617	20250416	100000	29666581	1922	1919	1922	1919	77
618	20250416	095900	29518809	1919	1919	1919	1919	0
619	20250416	095800	29518809	1919	1913	1919	1913	10230
620	20250416	095700	9944112	1913	1913	1913	1913	0
621	20250416	095600	9944112	1913	1911	1913	1911	961
622	20250416	095500	8106847	1911	1911	1911	1911	0
623	20250416	095400	8106847	1911	1911	1911	1911	0
624	20250416	095300	8106847	1911	1911	1911	1911	0
625	20250416	095200	8106847	1911	1911	1911	1911	0
626	20250416	095100	8106847	1911	1911	1911	1911	0
627	20250416	095000	8106847	1911	1911	1911	1911	0
628	20250416	094900	8106847	1911	1911	1911	1911	0
629	20250416	094800	8106847	1911	1911	1911	1911	0
630	20250416	094700	8106847	1911	1911	1911	1911	0
631	20250416	094600	8106847	1911	1911	1911	1911	0
632	20250416	094500	8106847	1911	1911	1911	1911	0
633	20250416	094400	8106847	1911	1911	1911	1911	0
634	20250416	094300	8106847	1911	1911	1911	1911	0
635	20250416	094200	8106847	1911	1907	1911	1907	33
636	20250416	094100	8043912	1911	1911	1911	1911	1
637	20250416	094000	8042001	1911	1911	1911	1911	0
638	20250416	093900	8042001	1911	1911	1911	1911	1
639	20250416	093800	8040090	1911	1911	1911	1911	1
640	20250416	093700	8038179	1912	1912	1912	1912	0
641	20250416	093600	8038179	1912	1912	1912	1912	1
642	20250416	093500	8036267	1913	1913	1913	1913	0
643	20250416	093400	8036267	1913	1913	1913	1913	0
644	20250416	093300	8036267	1913	1913	1913	1913	0
645	20250416	093200	8036267	1913	1913	1913	1913	0
646	20250416	093100	8036267	1913	1913	1913	1913	0
647	20250416	093000	8036267	1913	1913	1913	1913	0
648	20250416	092900	8036267	1913	1913	1913	1913	1
649	20250416	092800	8034354	1912	1912	1912	1912	40
650	20250416	092700	7957874	1912	1912	1912	1912	649
651	20250416	092600	6716986	1913	1906	1913	1906	263
652	20250416	092500	6214752	1907	1906	1912	1906	702
653	20250416	092400	4876733	1907	1907	1907	1907	0
654	20250416	092300	4876733	1907	1907	1907	1907	2
655	20250416	092200	4872919	1908	1908	1908	1908	2
656	20250416	092100	4869103	1909	1911	1911	1909	4
657	20250416	092000	4861464	1912	1912	1912	1912	1
658	20250416	091900	4859552	1912	1912	1912	1912	474
659	20250416	091800	3953264	1913	1913	1913	1913	0
660	20250416	091700	3953264	1913	1913	1913	1913	0
661	20250416	091600	3953264	1913	1913	1913	1913	0
662	20250416	091500	3953264	1913	1913	1913	1913	0
663	20250416	091400	3953264	1913	1912	1913	1912	316
664	20250416	091300	3349071	1913	1913	1913	1913	0
665	20250416	091200	3349071	1913	1913	1913	1913	0
666	20250416	091100	3349071	1913	1913	1913	1913	20
667	20250416	091000	3310811	1912	1912	1912	1912	0
668	20250416	090900	3310811	1912	1912	1912	1912	0
669	20250416	090800	3310811	1912	1912	1912	1912	0
670	20250416	090700	3310811	1912	1912	1912	1912	256
671	20250416	090600	2821339	1913	1913	1913	1913	0
672	20250416	090500	2821339	1913	1913	1913	1913	0
673	20250416	090400	2821339	1913	1913	1913	1913	0
674	20250416	090300	2821339	1913	1913	1913	1913	1
675	20250416	090200	2819426	1906	1906	1906	1906	0
676	20250416	090100	2819426	1906	1906	1906	1906	0
677	20250416	090000	2819426	1906	1913	1913	1906	1474