KissMeData/191410/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	201600	25859803	1940	1940	1940	1940	52
3	20250417	201500	25859803	1940	1940	1940	1940	0
4	20250417	201400	25859803	1940	1940	1940	1940	0
5	20250417	201300	25859803	1940	1940	1940	1940	0
6	20250417	201200	25859803	1940	1940	1940	1940	0
7	20250417	201100	25859803	1940	1940	1940	1940	0
8	20250417	201000	25859803	1940	1940	1940	1940	0
9	20250417	200900	25859803	1940	1940	1940	1940	0
10	20250417	200800	25859803	1940	1940	1940	1940	0
11	20250417	200700	25859803	1940	1940	1940	1940	0
12	20250417	200600	25859803	1940	1940	1940	1940	0
13	20250417	200500	25859803	1940	1940	1940	1940	0
14	20250417	200400	25859803	1940	1940	1940	1940	0
15	20250417	200300	25859803	1940	1940	1940	1940	0
16	20250417	200200	25859803	1940	1940	1940	1940	0
17	20250417	200100	25859803	1940	1940	1940	1940	0
18	20250417	200000	25859803	1940	1940	1940	1940	0
19	20250417	195900	25859803	1940	1940	1940	1940	0
20	20250417	195800	25859803	1940	1940	1940	1940	0
21	20250417	195700	25859803	1940	1940	1940	1940	0
22	20250417	195600	25859803	1940	1940	1940	1940	0
23	20250417	195500	25859803	1940	1940	1940	1940	0
24	20250417	195400	25859803	1940	1940	1940	1940	0
25	20250417	195300	25859803	1940	1940	1940	1940	0
26	20250417	195200	25859803	1940	1940	1940	1940	0
27	20250417	195100	25859803	1940	1940	1940	1940	0
28	20250417	195000	25859803	1940	1940	1940	1940	0
29	20250417	194900	25859803	1940	1940	1940	1940	0
30	20250417	194800	25859803	1940	1940	1940	1940	0
31	20250417	194700	25859803	1940	1940	1940	1940	0
32	20250417	194600	25859803	1940	1940	1940	1940	52
33	20250417	194500	25859803	1940	1940	1940	1940	0
34	20250417	194400	25859803	1940	1940	1940	1940	0
35	20250417	194300	25859803	1940	1940	1940	1940	0
36	20250417	194200	25859803	1940	1940	1940	1940	0
37	20250417	194100	25859803	1940	1940	1940	1940	0
38	20250417	194000	25859803	1940	1940	1940	1940	0
39	20250417	193900	25859803	1940	1940	1940	1940	0
40	20250417	193800	25859803	1940	1940	1940	1940	0
41	20250417	193700	25859803	1940	1940	1940	1940	0
42	20250417	193600	25859803	1940	1940	1940	1940	0
43	20250417	193500	25859803	1940	1940	1940	1940	0
44	20250417	193400	25859803	1940	1940	1940	1940	0
45	20250417	193300	25859803	1940	1940	1940	1940	0
46	20250417	193200	25859803	1940	1940	1940	1940	0
47	20250417	193100	25859803	1940	1940	1940	1940	0
48	20250417	193000	25859803	1940	1940	1940	1940	0
49	20250417	192900	25859803	1940	1940	1940	1940	0
50	20250417	192800	25859803	1940	1940	1940	1940	0
51	20250417	192700	25859803	1940	1940	1940	1940	0
52	20250417	192600	25859803	1940	1940	1940	1940	0
53	20250417	192500	25859803	1940	1940	1940	1940	0
54	20250417	192400	25859803	1940	1940	1940	1940	0
55	20250417	192300	25859803	1940	1940	1940	1940	0
56	20250417	192200	25859803	1940	1940	1940	1940	0
57	20250417	192100	25859803	1940	1940	1940	1940	0
58	20250417	192000	25859803	1940	1940	1940	1940	0
59	20250417	191900	25859803	1940	1940	1940	1940	0
60	20250417	191800	25859803	1940	1940	1940	1940	0
61	20250417	191700	25859803	1940	1940	1940	1940	0
62	20250417	191600	25859803	1940	1940	1940	1940	52
63	20250417	191500	25859803	1940	1940	1940	1940	0
64	20250417	191400	25859803	1940	1940	1940	1940	0
65	20250417	191300	25859803	1940	1940	1940	1940	0
66	20250417	191200	25859803	1940	1940	1940	1940	0
67	20250417	191100	25859803	1940	1940	1940	1940	0
68	20250417	191000	25859803	1940	1940	1940	1940	0
69	20250417	190900	25859803	1940	1940	1940	1940	0
70	20250417	190800	25859803	1940	1940	1940	1940	0
71	20250417	190700	25859803	1940	1940	1940	1940	0
72	20250417	190600	25859803	1940	1940	1940	1940	0
73	20250417	190500	25859803	1940	1940	1940	1940	0
74	20250417	190400	25859803	1940	1940	1940	1940	0
75	20250417	190300	25859803	1940	1940	1940	1940	0
76	20250417	190200	25859803	1940	1940	1940	1940	0
77	20250417	190100	25859803	1940	1940	1940	1940	0
78	20250417	190000	25859803	1940	1940	1940	1940	0
79	20250417	185900	25859803	1940	1940	1940	1940	0
80	20250417	185800	25859803	1940	1940	1940	1940	0
81	20250417	185700	25859803	1940	1940	1940	1940	0
82	20250417	185600	25859803	1940	1940	1940	1940	0
83	20250417	185500	25859803	1940	1940	1940	1940	0
84	20250417	185400	25859803	1940	1940	1940	1940	0
85	20250417	185300	25859803	1940	1940	1940	1940	0
86	20250417	185200	25859803	1940	1940	1940	1940	0
87	20250417	185100	25859803	1940	1940	1940	1940	0
88	20250417	185000	25859803	1940	1940	1940	1940	0
89	20250417	184900	25859803	1940	1940	1940	1940	0
90	20250417	184800	25859803	1940	1940	1940	1940	0
91	20250417	184700	25859803	1940	1940	1940	1940	0
92	20250417	184600	25859803	1940	1940	1940	1940	52
93	20250417	184500	25859803	1940	1940	1940	1940	0
94	20250417	184400	25859803	1940	1940	1940	1940	0
95	20250417	184300	25859803	1940	1940	1940	1940	0
96	20250417	184200	25859803	1940	1940	1940	1940	0
97	20250417	184100	25859803	1940	1940	1940	1940	0
98	20250417	184000	25859803	1940	1940	1940	1940	0
99	20250417	183900	25859803	1940	1940	1940	1940	0
100	20250417	183800	25859803	1940	1940	1940	1940	0
101	20250417	183700	25859803	1940	1940	1940	1940	0
102	20250417	183600	25859803	1940	1940	1940	1940	0
103	20250417	183500	25859803	1940	1940	1940	1940	0
104	20250417	183400	25859803	1940	1940	1940	1940	0
105	20250417	183300	25859803	1940	1940	1940	1940	0
106	20250417	183200	25859803	1940	1940	1940	1940	0
107	20250417	183100	25859803	1940	1940	1940	1940	0
108	20250417	183000	25859803	1940	1940	1940	1940	0
109	20250417	182900	25859803	1940	1940	1940	1940	0
110	20250417	182800	25859803	1940	1940	1940	1940	0
111	20250417	182700	25859803	1940	1940	1940	1940	0
112	20250417	182600	25859803	1940	1940	1940	1940	0
113	20250417	182500	25859803	1940	1940	1940	1940	0
114	20250417	182400	25859803	1940	1940	1940	1940	0
115	20250417	182300	25859803	1940	1940	1940	1940	0
116	20250417	182200	25859803	1940	1940	1940	1940	0
117	20250417	182100	25859803	1940	1940	1940	1940	0
118	20250417	182000	25859803	1940	1940	1940	1940	0
119	20250417	181900	25859803	1940	1940	1940	1940	0
120	20250417	181800	25859803	1940	1940	1940	1940	0
121	20250417	181700	25859803	1940	1940	1940	1940	0
122	20250417	181600	25859803	1940	1940	1940	1940	52
123	20250417	181500	25859803	1940	1940	1940	1940	0
124	20250417	181400	25859803	1940	1940	1940	1940	0
125	20250417	181300	25859803	1940	1940	1940	1940	0
126	20250417	181200	25859803	1940	1940	1940	1940	0
127	20250417	181100	25859803	1940	1940	1940	1940	0
128	20250417	181000	25859803	1940	1940	1940	1940	0
129	20250417	180900	25859803	1940	1940	1940	1940	0
130	20250417	180800	25859803	1940	1940	1940	1940	0
131	20250417	180700	25859803	1940	1940	1940	1940	0
132	20250417	180600	25859803	1940	1940	1940	1940	0
133	20250417	180500	25859803	1940	1940	1940	1940	0
134	20250417	180400	25859803	1940	1940	1940	1940	0
135	20250417	180300	25859803	1940	1940	1940	1940	0
136	20250417	180200	25859803	1940	1940	1940	1940	0
137	20250417	180100	25859803	1940	1940	1940	1940	0
138	20250417	180000	25859803	1940	1940	1940	1940	0
139	20250417	175900	25859803	1940	1940	1940	1940	0
140	20250417	175800	25859803	1940	1940	1940	1940	0
141	20250417	175700	25859803	1940	1940	1940	1940	0
142	20250417	175600	25859803	1940	1940	1940	1940	0
143	20250417	175500	25859803	1940	1940	1940	1940	0
144	20250417	175400	25859803	1940	1940	1940	1940	0
145	20250417	175300	25859803	1940	1940	1940	1940	0
146	20250417	175200	25859803	1940	1940	1940	1940	0
147	20250417	175100	25859803	1940	1940	1940	1940	0
148	20250417	175000	25859803	1940	1940	1940	1940	0
149	20250417	174900	25859803	1940	1940	1940	1940	0
150	20250417	174800	25859803	1940	1940	1940	1940	0
151	20250417	174700	25859803	1940	1940	1940	1940	0
152	20250417	174600	25859803	1940	1940	1940	1940	52
153	20250417	174500	25859803	1940	1940	1940	1940	0
154	20250417	174400	25859803	1940	1940	1940	1940	0
155	20250417	174300	25859803	1940	1940	1940	1940	0
156	20250417	174200	25859803	1940	1940	1940	1940	0
157	20250417	174100	25859803	1940	1940	1940	1940	0
158	20250417	174000	25859803	1940	1940	1940	1940	0
159	20250417	173900	25859803	1940	1940	1940	1940	0
160	20250417	173800	25859803	1940	1940	1940	1940	0
161	20250417	173700	25859803	1940	1940	1940	1940	0
162	20250417	173600	25859803	1940	1940	1940	1940	0
163	20250417	173500	25859803	1940	1940	1940	1940	0
164	20250417	173400	25859803	1940	1940	1940	1940	0
165	20250417	173300	25859803	1940	1940	1940	1940	0
166	20250417	173200	25859803	1940	1940	1940	1940	0
167	20250417	173100	25859803	1940	1940	1940	1940	0
168	20250417	173000	25859803	1940	1940	1940	1940	0
169	20250417	172900	25859803	1940	1940	1940	1940	0
170	20250417	172800	25859803	1940	1940	1940	1940	0
171	20250417	172700	25859803	1940	1940	1940	1940	0
172	20250417	172600	25859803	1940	1940	1940	1940	0
173	20250417	172500	25859803	1940	1940	1940	1940	0
174	20250417	172400	25859803	1940	1940	1940	1940	0
175	20250417	172300	25859803	1940	1940	1940	1940	0
176	20250417	172200	25859803	1940	1940	1940	1940	0
177	20250417	172100	25859803	1940	1940	1940	1940	0
178	20250417	172000	25859803	1940	1940	1940	1940	0
179	20250417	171900	25859803	1940	1940	1940	1940	0
180	20250417	171800	25859803	1940	1940	1940	1940	0
181	20250417	171700	25859803	1940	1940	1940	1940	0
182	20250417	171600	25859803	1940	1940	1940	1940	52
183	20250417	171500	25859803	1940	1940	1940	1940	0
184	20250417	171400	25859803	1940	1940	1940	1940	0
185	20250417	171300	25859803	1940	1940	1940	1940	0
186	20250417	171200	25859803	1940	1940	1940	1940	0
187	20250417	171100	25859803	1940	1940	1940	1940	0
188	20250417	171000	25859803	1940	1940	1940	1940	0
189	20250417	170900	25859803	1940	1940	1940	1940	0
190	20250417	170800	25859803	1940	1940	1940	1940	0
191	20250417	170700	25859803	1940	1940	1940	1940	0
192	20250417	170600	25859803	1940	1940	1940	1940	0
193	20250417	170500	25859803	1940	1940	1940	1940	0
194	20250417	170400	25859803	1940	1940	1940	1940	0
195	20250417	170300	25859803	1940	1940	1940	1940	0
196	20250417	170200	25859803	1940	1940	1940	1940	0
197	20250417	170100	25859803	1940	1940	1940	1940	0
198	20250417	170000	25859803	1940	1940	1940	1940	0
199	20250417	165900	25859803	1940	1940	1940	1940	0
200	20250417	165800	25859803	1940	1940	1940	1940	0
201	20250417	165700	25859803	1940	1940	1940	1940	0
202	20250417	165600	25859803	1940	1940	1940	1940	0
203	20250417	165500	25859803	1940	1940	1940	1940	0
204	20250417	165400	25859803	1940	1940	1940	1940	0
205	20250417	165300	25859803	1940	1940	1940	1940	0
206	20250417	165200	25859803	1940	1940	1940	1940	0
207	20250417	165100	25859803	1940	1940	1940	1940	0
208	20250417	165000	25859803	1940	1940	1940	1940	0
209	20250417	164900	25859803	1940	1940	1940	1940	0
210	20250417	164800	25859803	1940	1940	1940	1940	0
211	20250417	164700	25859803	1940	1940	1940	1940	0
212	20250417	164600	25859803	1940	1940	1940	1940	52
213	20250417	164500	25859803	1940	1940	1940	1940	0
214	20250417	164400	25859803	1940	1940	1940	1940	0
215	20250417	164300	25859803	1940	1940	1940	1940	0
216	20250417	164200	25859803	1940	1940	1940	1940	0
217	20250417	164100	25859803	1940	1940	1940	1940	0
218	20250417	164000	25859803	1940	1940	1940	1940	0
219	20250417	163900	25859803	1940	1940	1940	1940	0
220	20250417	163800	25859803	1940	1940	1940	1940	0
221	20250417	163700	25859803	1940	1940	1940	1940	0
222	20250417	163600	25859803	1940	1940	1940	1940	0
223	20250417	163500	25859803	1940	1940	1940	1940	0
224	20250417	163400	25859803	1940	1940	1940	1940	0
225	20250417	163300	25859803	1940	1940	1940	1940	0
226	20250417	163200	25859803	1940	1940	1940	1940	0
227	20250417	163100	25859803	1940	1940	1940	1940	0
228	20250417	163000	25859803	1940	1940	1940	1940	0
229	20250417	162900	25859803	1940	1940	1940	1940	0
230	20250417	162800	25859803	1940	1940	1940	1940	0
231	20250417	162700	25859803	1940	1940	1940	1940	0
232	20250417	162600	25859803	1940	1940	1940	1940	0
233	20250417	162500	25859803	1940	1940	1940	1940	0
234	20250417	162400	25859803	1940	1940	1940	1940	0
235	20250417	162300	25859803	1940	1940	1940	1940	0
236	20250417	162200	25859803	1940	1940	1940	1940	0
237	20250417	162100	25859803	1940	1940	1940	1940	0
238	20250417	162000	25859803	1940	1940	1940	1940	0
239	20250417	161900	25859803	1940	1940	1940	1940	0
240	20250417	161800	25859803	1940	1940	1940	1940	0
241	20250417	161700	25859803	1940	1940	1940	1940	0
242	20250417	161600	25859803	1940	1940	1940	1940	52
243	20250417	161500	25859803	1940	1940	1940	1940	0
244	20250417	161400	25859803	1940	1940	1940	1940	0
245	20250417	161300	25859803	1940	1940	1940	1940	0
246	20250417	161200	25859803	1940	1940	1940	1940	0
247	20250417	161100	25859803	1940	1940	1940	1940	0
248	20250417	161000	25859803	1940	1940	1940	1940	0
249	20250417	160900	25859803	1940	1940	1940	1940	0
250	20250417	160800	25859803	1940	1940	1940	1940	0
251	20250417	160700	25859803	1940	1940	1940	1940	0
252	20250417	160600	25859803	1940	1940	1940	1940	0
253	20250417	160500	25859803	1940	1940	1940	1940	0
254	20250417	160400	25859803	1940	1940	1940	1940	0
255	20250417	160300	25859803	1940	1940	1940	1940	0
256	20250417	160200	25859803	1940	1940	1940	1940	0
257	20250417	160100	25859803	1940	1940	1940	1940	0
258	20250417	160000	25859803	1940	1940	1940	1940	0
259	20250417	155900	25859803	1940	1940	1940	1940	0
260	20250417	155800	25859803	1940	1940	1940	1940	0
261	20250417	155700	25859803	1940	1940	1940	1940	0
262	20250417	155600	25859803	1940	1940	1940	1940	0
263	20250417	155500	25859803	1940	1940	1940	1940	0
264	20250417	155400	25859803	1940	1940	1940	1940	0
265	20250417	155300	25859803	1940	1940	1940	1940	0
266	20250417	155200	25859803	1940	1940	1940	1940	0
267	20250417	155100	25859803	1940	1940	1940	1940	0
268	20250417	155000	25859803	1940	1940	1940	1940	0
269	20250417	154900	25859803	1940	1940	1940	1940	0
270	20250417	154800	25859803	1940	1940	1940	1940	0
271	20250417	154700	25859803	1940	1940	1940	1940	0
272	20250417	154600	25859803	1940	1940	1940	1940	52
273	20250417	154500	25859803	1940	1940	1940	1940	0
274	20250417	154400	25859803	1940	1940	1940	1940	0
275	20250417	154300	25859803	1940	1940	1940	1940	0
276	20250417	154200	25859803	1940	1940	1940	1940	0
277	20250417	154100	25859803	1940	1940	1940	1940	0
278	20250417	154000	25859803	1940	1940	1940	1940	0
279	20250417	153900	25859803	1940	1940	1940	1940	0
280	20250417	153800	25859803	1940	1940	1940	1940	0
281	20250417	153700	25859803	1940	1940	1940	1940	0
282	20250417	153600	25859803	1940	1940	1940	1940	0
283	20250417	153500	25859803	1940	1940	1940	1940	0
284	20250417	153400	25859803	1940	1940	1940	1940	0
285	20250417	153300	25859803	1940	1940	1940	1940	0
286	20250417	153200	25859803	1940	1940	1940	1940	0
287	20250417	153100	25859803	1940	1940	1940	1940	0
288	20250417	153000	25859803	1940	1940	1940	1940	52
289	20250417	152900	25758923	1925	1925	1925	1925	0
290	20250417	152800	25758923	1925	1925	1925	1925	0
291	20250417	152700	25758923	1925	1925	1925	1925	0
292	20250417	152600	25758923	1925	1925	1925	1925	0
293	20250417	152500	25758923	1925	1925	1925	1925	0
294	20250417	152400	25758923	1925	1925	1925	1925	0
295	20250417	152300	25758923	1925	1925	1925	1925	0
296	20250417	152200	25758923	1925	1925	1925	1925	0
297	20250417	152100	25758923	1925	1925	1925	1925	0
298	20250417	152000	25758923	1925	1925	1925	1925	0
299	20250417	151900	25758923	1925	1926	1926	1925	122
300	20250417	151800	25523973	1925	1925	1925	1925	0
301	20250417	151700	25523973	1925	1925	1925	1925	826
302	20250417	151600	23933923	1926	1927	1927	1926	201
303	20250417	151500	23546786	1926	1926	1926	1926	0
304	20250417	151400	23546786	1926	1926	1926	1926	15
305	20250417	151300	23517896	1926	1926	1926	1926	0
306	20250417	151200	23517896	1926	1926	1926	1926	4
307	20250417	151100	23510192	1926	1926	1926	1926	0
308	20250417	151000	23510192	1926	1926	1926	1926	0
309	20250417	150900	23510192	1926	1926	1926	1926	0
310	20250417	150800	23510192	1926	1926	1926	1926	0
311	20250417	150700	23510192	1926	1926	1926	1926	3
312	20250417	150600	23504414	1942	1942	1942	1942	0
313	20250417	150500	23504414	1942	1942	1942	1942	0
314	20250417	150400	23504414	1942	1942	1942	1942	0
315	20250417	150300	23504414	1942	1942	1942	1942	0
316	20250417	150200	23504414	1942	1942	1942	1942	0
317	20250417	150100	23504414	1942	1942	1942	1942	0
318	20250417	150000	23504414	1942	1942	1942	1942	0
319	20250417	145900	23504414	1942	1942	1942	1942	0
320	20250417	145800	23504414	1942	1942	1942	1942	0
321	20250417	145700	23504414	1942	1942	1942	1942	0
322	20250417	145600	23504414	1942	1942	1942	1942	0
323	20250417	145500	23504414	1942	1942	1942	1942	0
324	20250417	145400	23504414	1942	1942	1942	1942	0
325	20250417	145300	23504414	1942	1942	1942	1942	0
326	20250417	145200	23504414	1942	1942	1942	1942	0
327	20250417	145100	23504414	1942	1942	1942	1942	0
328	20250417	145000	23504414	1942	1942	1942	1942	0
329	20250417	144900	23504414	1942	1942	1942	1942	0
330	20250417	144800	23504414	1942	1942	1942	1942	0
331	20250417	144700	23504414	1942	1942	1942	1942	0
332	20250417	144600	23504414	1942	1942	1942	1942	0
333	20250417	144500	23504414	1942	1942	1942	1942	1
334	20250417	144400	23502472	1924	1924	1924	1924	3
335	20250417	144300	23496700	1942	1942	1942	1942	0
336	20250417	144200	23496700	1942	1942	1942	1942	0
337	20250417	144100	23496700	1942	1942	1942	1942	0
338	20250417	144000	23496700	1942	1942	1942	1942	0
339	20250417	143900	23496700	1942	1942	1942	1942	0
340	20250417	143800	23496700	1942	1942	1942	1942	0
341	20250417	143700	23496700	1942	1942	1942	1942	0
342	20250417	143600	23496700	1942	1942	1942	1942	0
343	20250417	143500	23496700	1942	1942	1942	1942	0
344	20250417	143400	23496700	1942	1942	1942	1942	0
345	20250417	143300	23496700	1942	1942	1942	1942	0
346	20250417	143200	23496700	1942	1942	1942	1942	0
347	20250417	143100	23496700	1942	1942	1942	1942	0
348	20250417	143000	23496700	1942	1942	1942	1942	0
349	20250417	142900	23496700	1942	1942	1942	1942	0
350	20250417	142800	23496700	1942	1942	1942	1942	0
351	20250417	142700	23496700	1942	1942	1942	1942	0
352	20250417	142600	23496700	1942	1942	1942	1942	0
353	20250417	142500	23496700	1942	1942	1942	1942	0
354	20250417	142400	23496700	1942	1942	1942	1942	0
355	20250417	142300	23496700	1942	1942	1942	1942	0
356	20250417	142200	23496700	1942	1941	1942	1941	107
357	20250417	142100	23289012	1941	1941	1941	1941	0
358	20250417	142000	23289012	1941	1941	1941	1941	0
359	20250417	141900	23289012	1941	1941	1941	1941	0
360	20250417	141800	23289012	1941	1941	1941	1941	0
361	20250417	141700	23289012	1941	1936	1941	1936	21
362	20250417	141600	23248341	1936	1936	1936	1936	0
363	20250417	141500	23248341	1936	1936	1936	1936	1
364	20250417	141400	23246405	1935	1935	1935	1935	0
365	20250417	141300	23246405	1935	1935	1935	1935	1
366	20250417	141200	23244470	1934	1923	1934	1923	8
367	20250417	141100	23229031	1941	1941	1941	1941	0
368	20250417	141000	23229031	1941	1941	1941	1941	0
369	20250417	140900	23229031	1941	1941	1941	1941	0
370	20250417	140800	23229031	1941	1941	1941	1941	0
371	20250417	140700	23229031	1941	1941	1941	1941	0
372	20250417	140600	23229031	1941	1941	1941	1941	0
373	20250417	140500	23229031	1941	1941	1941	1941	0
374	20250417	140400	23229031	1941	1941	1941	1941	0
375	20250417	140300	23229031	1941	1941	1941	1941	0
376	20250417	140200	23229031	1941	1941	1941	1941	0
377	20250417	140100	23229031	1941	1938	1941	1938	22
378	20250417	140000	23186369	1939	1935	1941	1935	573
379	20250417	135900	22077583	1935	1935	1935	1935	0
380	20250417	135800	22077583	1935	1935	1935	1935	0
381	20250417	135700	22077583	1935	1935	1935	1935	0
382	20250417	135600	22077583	1935	1935	1935	1935	0
383	20250417	135500	22077583	1935	1935	1935	1935	0
384	20250417	135400	22077583	1935	1935	1935	1935	0
385	20250417	135300	22077583	1935	1935	1935	1935	0
386	20250417	135200	22077583	1935	1935	1935	1935	0
387	20250417	135100	22077583	1935	1935	1935	1935	0
388	20250417	135000	22077583	1935	1935	1935	1935	0
389	20250417	134900	22077583	1935	1935	1935	1935	0
390	20250417	134800	22077583	1935	1935	1935	1935	0
391	20250417	134700	22077583	1935	1935	1935	1935	0
392	20250417	134600	22077583	1935	1935	1935	1935	0
393	20250417	134500	22077583	1935	1935	1935	1935	0
394	20250417	134400	22077583	1935	1935	1935	1935	0
395	20250417	134300	22077583	1935	1935	1935	1935	0
396	20250417	134200	22077583	1935	1935	1935	1935	0
397	20250417	134100	22077583	1935	1935	1935	1935	1
398	20250417	134000	22075648	1934	1934	1934	1934	0
399	20250417	133900	22075648	1934	1934	1934	1934	0
400	20250417	133800	22075648	1934	1923	1934	1923	4
401	20250417	133700	22067945	1935	1935	1935	1935	0
402	20250417	133600	22067945	1935	1935	1935	1935	0
403	20250417	133500	22067945	1935	1935	1935	1935	0
404	20250417	133400	22067945	1935	1935	1935	1935	0
405	20250417	133300	22067945	1935	1935	1935	1935	0
406	20250417	133200	22067945	1935	1935	1935	1935	0
407	20250417	133100	22067945	1935	1935	1935	1935	0
408	20250417	133000	22067945	1935	1935	1935	1935	0
409	20250417	132900	22067945	1935	1935	1935	1935	0
410	20250417	132800	22067945	1935	1935	1935	1935	0
411	20250417	132700	22067945	1935	1935	1935	1935	0
412	20250417	132600	22067945	1935	1935	1935	1935	92
413	20250417	132500	21889925	1935	1935	1935	1935	0
414	20250417	132400	21889925	1935	1935	1935	1935	0
415	20250417	132300	21889925	1935	1935	1935	1935	0
416	20250417	132200	21889925	1935	1935	1935	1935	0
417	20250417	132100	21889925	1935	1935	1935	1935	0
418	20250417	132000	21889925	1935	1935	1935	1935	0
419	20250417	131900	21889925	1935	1935	1935	1935	0
420	20250417	131800	21889925	1935	1935	1935	1935	0
421	20250417	131700	21889925	1935	1935	1935	1935	0
422	20250417	131600	21889925	1935	1935	1935	1935	0
423	20250417	131500	21889925	1935	1935	1935	1935	0
424	20250417	131400	21889925	1935	1935	1935	1935	0
425	20250417	131300	21889925	1935	1935	1935	1935	0
426	20250417	131200	21889925	1935	1935	1935	1935	0
427	20250417	131100	21889925	1935	1935	1935	1935	0
428	20250417	131000	21889925	1935	1935	1935	1935	0
429	20250417	130900	21889925	1935	1925	1935	1923	351
430	20250417	130800	21214913	1938	1938	1938	1938	0
431	20250417	130700	21214913	1938	1938	1938	1938	0
432	20250417	130600	21214913	1938	1938	1938	1938	0
433	20250417	130500	21214913	1938	1931	1938	1925	1407
434	20250417	130400	18506132	1941	1941	1941	1941	0
435	20250417	130300	18506132	1941	1941	1941	1941	0
436	20250417	130200	18506132	1941	1941	1941	1941	0
437	20250417	130100	18506132	1941	1941	1941	1941	0
438	20250417	130000	18506132	1941	1941	1941	1941	0
439	20250417	125900	18506132	1941	1941	1941	1941	0
440	20250417	125800	18506132	1941	1941	1941	1941	0
441	20250417	125700	18506132	1941	1941	1941	1941	0
442	20250417	125600	18506132	1941	1941	1941	1941	0
443	20250417	125500	18506132	1941	1941	1941	1941	0
444	20250417	125400	18506132	1941	1941	1941	1941	0
445	20250417	125300	18506132	1941	1941	1941	1941	0
446	20250417	125200	18506132	1941	1941	1941	1941	0
447	20250417	125100	18506132	1941	1941	1941	1941	0
448	20250417	125000	18506132	1941	1941	1941	1941	0
449	20250417	124900	18506132	1941	1941	1941	1941	0
450	20250417	124800	18506132	1941	1941	1941	1941	0
451	20250417	124700	18506132	1941	1941	1941	1941	0
452	20250417	124600	18506132	1941	1939	1941	1939	92
453	20250417	124500	18327610	1940	1940	1940	1940	0
454	20250417	124400	18327610	1940	1940	1940	1940	0
455	20250417	124300	18327610	1940	1940	1940	1940	69
456	20250417	124200	18193750	1941	1941	1941	1941	1
457	20250417	124100	18191809	1931	1931	1931	1931	2
458	20250417	124000	18187947	1941	1941	1941	1941	0
459	20250417	123900	18187947	1941	1941	1941	1941	0
460	20250417	123800	18187947	1941	1941	1941	1941	0
461	20250417	123700	18187947	1941	1941	1941	1941	0
462	20250417	123600	18187947	1941	1941	1941	1941	0
463	20250417	123500	18187947	1941	1941	1941	1941	0
464	20250417	123400	18187947	1941	1941	1941	1941	0
465	20250417	123300	18187947	1941	1941	1941	1941	0
466	20250417	123200	18187947	1941	1941	1941	1941	0
467	20250417	123100	18187947	1941	1941	1941	1941	0
468	20250417	123000	18187947	1941	1941	1941	1941	0
469	20250417	122900	18187947	1941	1941	1941	1941	0
470	20250417	122800	18187947	1941	1941	1941	1941	0
471	20250417	122700	18187947	1941	1941	1941	1941	0
472	20250417	122600	18187947	1941	1941	1941	1941	0
473	20250417	122500	18187947	1941	1941	1941	1941	0
474	20250417	122400	18187947	1941	1934	1941	1927	201
475	20250417	122300	17799950	1943	1943	1943	1943	0
476	20250417	122200	17799950	1943	1943	1943	1943	0
477	20250417	122100	17799950	1943	1943	1943	1943	0
478	20250417	122000	17799950	1943	1943	1943	1943	0
479	20250417	121900	17799950	1943	1943	1943	1943	0
480	20250417	121800	17799950	1943	1943	1943	1943	0
481	20250417	121700	17799950	1943	1943	1943	1943	0
482	20250417	121600	17799950	1943	1943	1943	1943	0
483	20250417	121500	17799950	1943	1931	1943	1931	3
484	20250417	121400	17794145	1944	1944	1944	1944	0
485	20250417	121300	17794145	1944	1944	1944	1944	0
486	20250417	121200	17794145	1944	1944	1944	1944	0
487	20250417	121100	17794145	1944	1944	1944	1944	0
488	20250417	121000	17794145	1944	1944	1944	1944	0
489	20250417	120900	17794145	1944	1944	1944	1944	0
490	20250417	120800	17794145	1944	1944	1944	1944	0
491	20250417	120700	17794145	1944	1944	1944	1944	0
492	20250417	120600	17794145	1944	1944	1944	1944	0
493	20250417	120500	17794145	1944	1944	1944	1944	0
494	20250417	120400	17794145	1944	1944	1944	1944	0
495	20250417	120300	17794145	1944	1944	1944	1944	0
496	20250417	120200	17794145	1944	1944	1944	1944	0
497	20250417	120100	17794145	1944	1944	1944	1944	0
498	20250417	120000	17794145	1944	1944	1944	1944	0
499	20250417	115900	17794145	1944	1944	1944	1944	1
500	20250417	115800	17792201	1946	1946	1946	1946	0
501	20250417	115700	17792201	1946	1946	1946	1946	0
502	20250417	115600	17792201	1946	1946	1946	1946	0
503	20250417	115500	17792201	1946	1945	1946	1945	15
504	20250417	115400	17763025	1945	1935	1946	1935	102
505	20250417	115300	17565536	1935	1935	1935	1935	0
506	20250417	115200	17565536	1935	1935	1935	1935	0
507	20250417	115100	17565536	1935	1935	1935	1935	0
508	20250417	115000	17565536	1935	1935	1935	1935	5
509	20250417	114900	17555861	1935	1935	1935	1935	0
510	20250417	114800	17555861	1935	1935	1935	1935	0
511	20250417	114700	17555861	1935	1935	1935	1935	0
512	20250417	114600	17555861	1935	1935	1935	1935	0
513	20250417	114500	17555861	1935	1935	1935	1935	0
514	20250417	114400	17555861	1935	1935	1935	1935	0
515	20250417	114300	17555861	1935	1935	1935	1935	0
516	20250417	114200	17555861	1935	1935	1935	1935	0
517	20250417	114100	17555861	1935	1935	1935	1935	0
518	20250417	114000	17555861	1935	1930	1935	1930	3
519	20250417	113900	17550066	1930	1930	1930	1930	2
520	20250417	113800	17546206	1935	1935	1935	1935	0
521	20250417	113700	17546206	1935	1935	1935	1935	0
522	20250417	113600	17546206	1935	1935	1935	1935	0
523	20250417	113500	17546206	1935	1935	1935	1935	0
524	20250417	113400	17546206	1935	1935	1935	1935	0
525	20250417	113300	17546206	1935	1935	1935	1935	0
526	20250417	113200	17546206	1935	1935	1935	1935	0
527	20250417	113100	17546206	1935	1935	1935	1935	0
528	20250417	113000	17546206	1935	1935	1935	1935	0
529	20250417	112900	17546206	1935	1935	1935	1935	100
530	20250417	112800	17352706	1935	1935	1935	1935	0
531	20250417	112700	17352706	1935	1935	1935	1935	0
532	20250417	112600	17352706	1935	1935	1935	1935	0
533	20250417	112500	17352706	1935	1935	1935	1935	0
534	20250417	112400	17352706	1935	1935	1935	1935	0
535	20250417	112300	17352706	1935	1935	1935	1935	0
536	20250417	112200	17352706	1935	1935	1935	1935	0
537	20250417	112100	17352706	1935	1935	1935	1935	0
538	20250417	112000	17352706	1935	1935	1935	1935	0
539	20250417	111900	17352706	1935	1935	1935	1935	0
540	20250417	111800	17352706	1935	1935	1935	1935	300
541	20250417	111700	16772206	1935	1935	1935	1935	0
542	20250417	111600	16772206	1935	1935	1935	1935	0
543	20250417	111500	16772206	1935	1935	1935	1935	0
544	20250417	111400	16772206	1935	1935	1935	1935	0
545	20250417	111300	16772206	1935	1935	1935	1935	0
546	20250417	111200	16772206	1935	1935	1935	1935	0
547	20250417	111100	16772206	1935	1935	1935	1935	1
548	20250417	111000	16770271	1932	1932	1932	1932	0
549	20250417	110900	16770271	1932	1932	1932	1932	0
550	20250417	110800	16770271	1932	1932	1932	1932	0
551	20250417	110700	16770271	1932	1932	1932	1932	0
552	20250417	110600	16770271	1932	1932	1932	1932	0
553	20250417	110500	16770271	1932	1932	1932	1932	51
554	20250417	110400	16671739	1934	1934	1934	1934	922
555	20250417	110300	14888591	1935	1935	1935	1935	0
556	20250417	110200	14888591	1935	1935	1935	1935	0
557	20250417	110100	14888591	1935	1935	1935	1935	0
558	20250417	110000	14888591	1935	1935	1935	1935	0
559	20250417	105900	14888591	1935	1935	1935	1935	0
560	20250417	105800	14888591	1935	1935	1935	1935	0
561	20250417	105700	14888591	1935	1935	1935	1935	0
562	20250417	105600	14888591	1935	1935	1935	1935	1
563	20250417	105500	14886656	1934	1934	1934	1934	0
564	20250417	105400	14886656	1934	1934	1934	1934	154
565	20250417	105300	14588820	1935	1935	1935	1935	0
566	20250417	105200	14588820	1935	1935	1935	1935	0
567	20250417	105100	14588820	1935	1935	1935	1935	0
568	20250417	105000	14588820	1935	1935	1935	1935	11
569	20250417	104900	14567535	1935	1935	1935	1935	0
570	20250417	104800	14567535	1935	1935	1935	1935	0
571	20250417	104700	14567535	1935	1935	1935	1935	0
572	20250417	104600	14567535	1935	1935	1935	1935	0
573	20250417	104500	14567535	1935	1935	1935	1935	0
574	20250417	104400	14567535	1935	1935	1935	1935	0
575	20250417	104300	14567535	1935	1935	1935	1935	1
576	20250417	104200	14565600	1935	1935	1935	1935	0
577	20250417	104100	14565600	1935	1935	1935	1935	0
578	20250417	104000	14565600	1935	1935	1935	1935	0
579	20250417	103900	14565600	1935	1935	1935	1935	0
580	20250417	103800	14565600	1935	1935	1935	1935	0
581	20250417	103700	14565600	1935	1935	1935	1935	0
582	20250417	103600	14565600	1935	1935	1935	1935	0
583	20250417	103500	14565600	1935	1935	1935	1935	6
584	20250417	103400	14553990	1935	1935	1935	1935	0
585	20250417	103300	14553990	1935	1935	1935	1935	0
586	20250417	103200	14553990	1935	1935	1935	1935	0
587	20250417	103100	14553990	1935	1935	1935	1935	0
588	20250417	103000	14553990	1935	1935	1935	1935	0
589	20250417	102900	14553990	1935	1935	1935	1935	0
590	20250417	102800	14553990	1935	1935	1935	1935	0
591	20250417	102700	14553990	1935	1935	1935	1935	0
592	20250417	102600	14553990	1935	1935	1935	1935	0
593	20250417	102500	14553990	1935	1935	1935	1935	0
594	20250417	102400	14553990	1935	1935	1935	1935	0
595	20250417	102300	14553990	1935	1935	1935	1935	0
596	20250417	102200	14553990	1935	1935	1935	1935	0
597	20250417	102100	14553990	1935	1935	1935	1935	0
598	20250417	102000	14553990	1935	1935	1935	1935	0
599	20250417	101900	14553990	1935	1935	1935	1935	0
600	20250417	101800	14553990	1935	1935	1935	1935	0
601	20250417	101700	14553990	1935	1935	1935	1935	0
602	20250417	101600	14553990	1935	1935	1935	1935	0
603	20250417	101500	14553990	1935	1935	1935	1935	0
604	20250417	101400	14553990	1935	1935	1935	1935	0
605	20250417	101300	14553990	1935	1935	1935	1935	0
606	20250417	101200	14553990	1935	1935	1935	1935	0
607	20250417	101100	14553990	1935	1935	1935	1935	0
608	20250417	101000	14553990	1935	1935	1935	1935	13
609	20250417	100900	14528835	1935	1935	1935	1934	972
610	20250417	100800	12648025	1947	1947	1947	1947	0
611	20250417	100700	12648025	1947	1947	1947	1947	0
612	20250417	100600	12648025	1947	1947	1947	1947	0
613	20250417	100500	12648025	1947	1947	1947	1947	0
614	20250417	100400	12648025	1947	1947	1947	1947	0
615	20250417	100300	12648025	1947	1947	1947	1947	0
616	20250417	100200	12648025	1947	1947	1947	1947	0
617	20250417	100100	12648025	1947	1947	1947	1947	0
618	20250417	100000	12648025	1947	1947	1947	1947	0
619	20250417	095900	12648025	1947	1947	1947	1947	0
620	20250417	095800	12648025	1947	1947	1947	1947	0
621	20250417	095700	12648025	1947	1947	1947	1947	0
622	20250417	095600	12648025	1947	1947	1947	1947	0
623	20250417	095500	12648025	1947	1947	1947	1947	0
624	20250417	095400	12648025	1947	1947	1947	1947	0
625	20250417	095300	12648025	1947	1947	1947	1947	0
626	20250417	095200	12648025	1947	1947	1947	1947	0
627	20250417	095100	12648025	1947	1947	1947	1947	0
628	20250417	095000	12648025	1947	1947	1947	1947	0
629	20250417	094900	12648025	1947	1947	1947	1947	0
630	20250417	094800	12648025	1947	1947	1947	1947	0
631	20250417	094700	12648025	1947	1947	1947	1947	0
632	20250417	094600	12648025	1947	1947	1947	1947	6
633	20250417	094500	12636343	1947	1947	1947	1947	0
634	20250417	094400	12636343	1947	1947	1947	1947	0
635	20250417	094300	12636343	1947	1947	1947	1947	0
636	20250417	094200	12636343	1947	1947	1947	1947	0
637	20250417	094100	12636343	1947	1947	1947	1947	0
638	20250417	094000	12636343	1947	1947	1947	1947	0
639	20250417	093900	12636343	1947	1947	1947	1947	0
640	20250417	093800	12636343	1947	1947	1947	1947	0
641	20250417	093700	12636343	1947	1947	1947	1947	0
642	20250417	093600	12636343	1947	1947	1947	1947	0
643	20250417	093500	12636343	1947	1947	1947	1947	0
644	20250417	093400	12636343	1947	1947	1947	1947	0
645	20250417	093300	12636343	1947	1947	1947	1947	0
646	20250417	093200	12636343	1947	1947	1947	1947	0
647	20250417	093100	12636343	1947	1947	1947	1947	0
648	20250417	093000	12636343	1947	1947	1947	1947	0
649	20250417	092900	12636343	1947	1947	1947	1947	0
650	20250417	092800	12636343	1947	1947	1947	1947	0
651	20250417	092700	12636343	1947	1947	1947	1947	37
652	20250417	092600	12564304	1948	1948	1948	1948	0
653	20250417	092500	12564304	1948	1948	1948	1948	0
654	20250417	092400	12564304	1948	1948	1948	1948	0
655	20250417	092300	12564304	1948	1948	1948	1948	0
656	20250417	092200	12564304	1948	1948	1948	1948	0
657	20250417	092100	12564304	1948	1948	1948	1948	0
658	20250417	092000	12564304	1948	1948	1948	1948	0
659	20250417	091900	12564304	1948	1948	1948	1948	0
660	20250417	091800	12564304	1948	1948	1948	1948	4503
661	20250417	091700	3792460	1948	1948	1948	1948	139
662	20250417	091600	3521688	1949	1949	1949	1949	0
663	20250417	091500	3521688	1949	1948	1949	1948	557
664	20250417	091400	2436642	1947	1947	1947	1947	1
665	20250417	091300	2434695	1933	1933	1933	1933	0
666	20250417	091200	2434695	1933	1933	1933	1933	1
667	20250417	091100	2432762	1948	1948	1948	1948	8
668	20250417	091000	2417178	1949	1941	1949	1941	1012
669	20250417	090900	450640	1941	1941	1941	1941	0
670	20250417	090800	450640	1941	1941	1941	1941	0
671	20250417	090700	450640	1941	1941	1941	1941	0
672	20250417	090600	450640	1941	1941	1941	1941	50
673	20250417	090500	353590	1944	1944	1944	1944	0
674	20250417	090400	353590	1944	1944	1944	1944	0
675	20250417	090300	353590	1944	1932	1944	1932	3
676	20250417	090200	347771	1943	1943	1943	1943	0
677	20250417	090100	347771	1943	1943	1943	1943	0
678	20250417	090000	347771	1943	1932	1943	1932	180