KissMeData/482680/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	213100	24821557	1972	1972	1972	1972	400
3	20250409	213000	24821557	1972	1972	1972	1972	0
4	20250409	212900	24821557	1972	1972	1972	1972	0
5	20250409	212800	24821557	1972	1972	1972	1972	0
6	20250409	212700	24821557	1972	1972	1972	1972	0
7	20250409	212600	24821557	1972	1972	1972	1972	0
8	20250409	212500	24821557	1972	1972	1972	1972	0
9	20250409	212400	24821557	1972	1972	1972	1972	0
10	20250409	212300	24821557	1972	1972	1972	1972	0
11	20250409	212200	24821557	1972	1972	1972	1972	0
12	20250409	212100	24821557	1972	1972	1972	1972	0
13	20250409	212000	24821557	1972	1972	1972	1972	0
14	20250409	211900	24821557	1972	1972	1972	1972	0
15	20250409	211800	24821557	1972	1972	1972	1972	0
16	20250409	211700	24821557	1972	1972	1972	1972	0
17	20250409	211600	24821557	1972	1972	1972	1972	0
18	20250409	211500	24821557	1972	1972	1972	1972	0
19	20250409	211400	24821557	1972	1972	1972	1972	0
20	20250409	211300	24821557	1972	1972	1972	1972	0
21	20250409	211200	24821557	1972	1972	1972	1972	0
22	20250409	211100	24821557	1972	1972	1972	1972	0
23	20250409	211000	24821557	1972	1972	1972	1972	0
24	20250409	210900	24821557	1972	1972	1972	1972	0
25	20250409	210800	24821557	1972	1972	1972	1972	0
26	20250409	210700	24821557	1972	1972	1972	1972	0
27	20250409	210600	24821557	1972	1972	1972	1972	0
28	20250409	210500	24821557	1972	1972	1972	1972	0
29	20250409	210400	24821557	1972	1972	1972	1972	0
30	20250409	210300	24821557	1972	1972	1972	1972	0
31	20250409	210200	24821557	1972	1972	1972	1972	0
32	20250409	210100	24821557	1972	1972	1972	1972	400
33	20250409	210000	24821557	1972	1972	1972	1972	0
34	20250409	205900	24821557	1972	1972	1972	1972	0
35	20250409	205800	24821557	1972	1972	1972	1972	0
36	20250409	205700	24821557	1972	1972	1972	1972	0
37	20250409	205600	24821557	1972	1972	1972	1972	0
38	20250409	205500	24821557	1972	1972	1972	1972	0
39	20250409	205400	24821557	1972	1972	1972	1972	0
40	20250409	205300	24821557	1972	1972	1972	1972	0
41	20250409	205200	24821557	1972	1972	1972	1972	0
42	20250409	205100	24821557	1972	1972	1972	1972	0
43	20250409	205000	24821557	1972	1972	1972	1972	0
44	20250409	204900	24821557	1972	1972	1972	1972	0
45	20250409	204800	24821557	1972	1972	1972	1972	0
46	20250409	204700	24821557	1972	1972	1972	1972	0
47	20250409	204600	24821557	1972	1972	1972	1972	0
48	20250409	204500	24821557	1972	1972	1972	1972	0
49	20250409	204400	24821557	1972	1972	1972	1972	0
50	20250409	204300	24821557	1972	1972	1972	1972	0
51	20250409	204200	24821557	1972	1972	1972	1972	0
52	20250409	204100	24821557	1972	1972	1972	1972	0
53	20250409	204000	24821557	1972	1972	1972	1972	0
54	20250409	203900	24821557	1972	1972	1972	1972	0
55	20250409	203800	24821557	1972	1972	1972	1972	0
56	20250409	203700	24821557	1972	1972	1972	1972	0
57	20250409	203600	24821557	1972	1972	1972	1972	0
58	20250409	203500	24821557	1972	1972	1972	1972	0
59	20250409	203400	24821557	1972	1972	1972	1972	0
60	20250409	203300	24821557	1972	1972	1972	1972	0
61	20250409	203200	24821557	1972	1972	1972	1972	0
62	20250409	203100	24821557	1972	1972	1972	1972	400
63	20250409	203000	24821557	1972	1972	1972	1972	0
64	20250409	202900	24821557	1972	1972	1972	1972	0
65	20250409	202800	24821557	1972	1972	1972	1972	0
66	20250409	202700	24821557	1972	1972	1972	1972	0
67	20250409	202600	24821557	1972	1972	1972	1972	0
68	20250409	202500	24821557	1972	1972	1972	1972	0
69	20250409	202400	24821557	1972	1972	1972	1972	0
70	20250409	202300	24821557	1972	1972	1972	1972	0
71	20250409	202200	24821557	1972	1972	1972	1972	0
72	20250409	202100	24821557	1972	1972	1972	1972	0
73	20250409	202000	24821557	1972	1972	1972	1972	0
74	20250409	201900	24821557	1972	1972	1972	1972	0
75	20250409	201800	24821557	1972	1972	1972	1972	0
76	20250409	201700	24821557	1972	1972	1972	1972	0
77	20250409	201600	24821557	1972	1972	1972	1972	0
78	20250409	201500	24821557	1972	1972	1972	1972	0
79	20250409	201400	24821557	1972	1972	1972	1972	0
80	20250409	201300	24821557	1972	1972	1972	1972	0
81	20250409	201200	24821557	1972	1972	1972	1972	0
82	20250409	201100	24821557	1972	1972	1972	1972	0
83	20250409	201000	24821557	1972	1972	1972	1972	0
84	20250409	200900	24821557	1972	1972	1972	1972	0
85	20250409	200800	24821557	1972	1972	1972	1972	0
86	20250409	200700	24821557	1972	1972	1972	1972	0
87	20250409	200600	24821557	1972	1972	1972	1972	0
88	20250409	200500	24821557	1972	1972	1972	1972	0
89	20250409	200400	24821557	1972	1972	1972	1972	0
90	20250409	200300	24821557	1972	1972	1972	1972	0
91	20250409	200200	24821557	1972	1972	1972	1972	0
92	20250409	200100	24821557	1972	1972	1972	1972	400
93	20250409	200000	24821557	1972	1972	1972	1972	0
94	20250409	195900	24821557	1972	1972	1972	1972	0
95	20250409	195800	24821557	1972	1972	1972	1972	0
96	20250409	195700	24821557	1972	1972	1972	1972	0
97	20250409	195600	24821557	1972	1972	1972	1972	0
98	20250409	195500	24821557	1972	1972	1972	1972	0
99	20250409	195400	24821557	1972	1972	1972	1972	0
100	20250409	195300	24821557	1972	1972	1972	1972	0
101	20250409	195200	24821557	1972	1972	1972	1972	0
102	20250409	195100	24821557	1972	1972	1972	1972	0
103	20250409	195000	24821557	1972	1972	1972	1972	0
104	20250409	194900	24821557	1972	1972	1972	1972	0
105	20250409	194800	24821557	1972	1972	1972	1972	0
106	20250409	194700	24821557	1972	1972	1972	1972	0
107	20250409	194600	24821557	1972	1972	1972	1972	0
108	20250409	194500	24821557	1972	1972	1972	1972	0
109	20250409	194400	24821557	1972	1972	1972	1972	0
110	20250409	194300	24821557	1972	1972	1972	1972	0
111	20250409	194200	24821557	1972	1972	1972	1972	0
112	20250409	194100	24821557	1972	1972	1972	1972	0
113	20250409	194000	24821557	1972	1972	1972	1972	0
114	20250409	193900	24821557	1972	1972	1972	1972	0
115	20250409	193800	24821557	1972	1972	1972	1972	0
116	20250409	193700	24821557	1972	1972	1972	1972	0
117	20250409	193600	24821557	1972	1972	1972	1972	0
118	20250409	193500	24821557	1972	1972	1972	1972	0
119	20250409	193400	24821557	1972	1972	1972	1972	0
120	20250409	193300	24821557	1972	1972	1972	1972	0
121	20250409	193200	24821557	1972	1972	1972	1972	0
122	20250409	193100	24821557	1972	1972	1972	1972	400
123	20250409	193000	24821557	1972	1972	1972	1972	0
124	20250409	192900	24821557	1972	1972	1972	1972	0
125	20250409	192800	24821557	1972	1972	1972	1972	0
126	20250409	192700	24821557	1972	1972	1972	1972	0
127	20250409	192600	24821557	1972	1972	1972	1972	0
128	20250409	192500	24821557	1972	1972	1972	1972	0
129	20250409	192400	24821557	1972	1972	1972	1972	0
130	20250409	192300	24821557	1972	1972	1972	1972	0
131	20250409	192200	24821557	1972	1972	1972	1972	0
132	20250409	192100	24821557	1972	1972	1972	1972	0
133	20250409	192000	24821557	1972	1972	1972	1972	0
134	20250409	191900	24821557	1972	1972	1972	1972	0
135	20250409	191800	24821557	1972	1972	1972	1972	0
136	20250409	191700	24821557	1972	1972	1972	1972	0
137	20250409	191600	24821557	1972	1972	1972	1972	0
138	20250409	191500	24821557	1972	1972	1972	1972	0
139	20250409	191400	24821557	1972	1972	1972	1972	0
140	20250409	191300	24821557	1972	1972	1972	1972	0
141	20250409	191200	24821557	1972	1972	1972	1972	0
142	20250409	191100	24821557	1972	1972	1972	1972	0
143	20250409	191000	24821557	1972	1972	1972	1972	0
144	20250409	190900	24821557	1972	1972	1972	1972	0
145	20250409	190800	24821557	1972	1972	1972	1972	0
146	20250409	190700	24821557	1972	1972	1972	1972	0
147	20250409	190600	24821557	1972	1972	1972	1972	0
148	20250409	190500	24821557	1972	1972	1972	1972	0
149	20250409	190400	24821557	1972	1972	1972	1972	0
150	20250409	190300	24821557	1972	1972	1972	1972	0
151	20250409	190200	24821557	1972	1972	1972	1972	0
152	20250409	190100	24821557	1972	1972	1972	1972	400
153	20250409	190000	24821557	1972	1972	1972	1972	0
154	20250409	185900	24821557	1972	1972	1972	1972	0
155	20250409	185800	24821557	1972	1972	1972	1972	0
156	20250409	185700	24821557	1972	1972	1972	1972	0
157	20250409	185600	24821557	1972	1972	1972	1972	0
158	20250409	185500	24821557	1972	1972	1972	1972	0
159	20250409	185400	24821557	1972	1972	1972	1972	0
160	20250409	185300	24821557	1972	1972	1972	1972	0
161	20250409	185200	24821557	1972	1972	1972	1972	0
162	20250409	185100	24821557	1972	1972	1972	1972	0
163	20250409	185000	24821557	1972	1972	1972	1972	0
164	20250409	184900	24821557	1972	1972	1972	1972	0
165	20250409	184800	24821557	1972	1972	1972	1972	0
166	20250409	184700	24821557	1972	1972	1972	1972	0
167	20250409	184600	24821557	1972	1972	1972	1972	0
168	20250409	184500	24821557	1972	1972	1972	1972	0
169	20250409	184400	24821557	1972	1972	1972	1972	0
170	20250409	184300	24821557	1972	1972	1972	1972	0
171	20250409	184200	24821557	1972	1972	1972	1972	0
172	20250409	184100	24821557	1972	1972	1972	1972	0
173	20250409	184000	24821557	1972	1972	1972	1972	0
174	20250409	183900	24821557	1972	1972	1972	1972	0
175	20250409	183800	24821557	1972	1972	1972	1972	0
176	20250409	183700	24821557	1972	1972	1972	1972	0
177	20250409	183600	24821557	1972	1972	1972	1972	0
178	20250409	183500	24821557	1972	1972	1972	1972	0
179	20250409	183400	24821557	1972	1972	1972	1972	0
180	20250409	183300	24821557	1972	1972	1972	1972	0
181	20250409	183200	24821557	1972	1972	1972	1972	0
182	20250409	183100	24821557	1972	1972	1972	1972	400
183	20250409	183000	24821557	1972	1972	1972	1972	0
184	20250409	182900	24821557	1972	1972	1972	1972	0
185	20250409	182800	24821557	1972	1972	1972	1972	0
186	20250409	182700	24821557	1972	1972	1972	1972	0
187	20250409	182600	24821557	1972	1972	1972	1972	0
188	20250409	182500	24821557	1972	1972	1972	1972	0
189	20250409	182400	24821557	1972	1972	1972	1972	0
190	20250409	182300	24821557	1972	1972	1972	1972	0
191	20250409	182200	24821557	1972	1972	1972	1972	0
192	20250409	182100	24821557	1972	1972	1972	1972	0
193	20250409	182000	24821557	1972	1972	1972	1972	0
194	20250409	181900	24821557	1972	1972	1972	1972	0
195	20250409	181800	24821557	1972	1972	1972	1972	0
196	20250409	181700	24821557	1972	1972	1972	1972	0
197	20250409	181600	24821557	1972	1972	1972	1972	0
198	20250409	181500	24821557	1972	1972	1972	1972	0
199	20250409	181400	24821557	1972	1972	1972	1972	0
200	20250409	181300	24821557	1972	1972	1972	1972	0
201	20250409	181200	24821557	1972	1972	1972	1972	0
202	20250409	181100	24821557	1972	1972	1972	1972	0
203	20250409	181000	24821557	1972	1972	1972	1972	0
204	20250409	180900	24821557	1972	1972	1972	1972	0
205	20250409	180800	24821557	1972	1972	1972	1972	0
206	20250409	180700	24821557	1972	1972	1972	1972	0
207	20250409	180600	24821557	1972	1972	1972	1972	0
208	20250409	180500	24821557	1972	1972	1972	1972	0
209	20250409	180400	24821557	1972	1972	1972	1972	0
210	20250409	180300	24821557	1972	1972	1972	1972	0
211	20250409	180200	24821557	1972	1972	1972	1972	0
212	20250409	180100	24821557	1972	1972	1972	1972	400
213	20250409	180000	24821557	1972	1972	1972	1972	0
214	20250409	175900	24821557	1972	1972	1972	1972	0
215	20250409	175800	24821557	1972	1972	1972	1972	0
216	20250409	175700	24821557	1972	1972	1972	1972	0
217	20250409	175600	24821557	1972	1972	1972	1972	0
218	20250409	175500	24821557	1972	1972	1972	1972	0
219	20250409	175400	24821557	1972	1972	1972	1972	0
220	20250409	175300	24821557	1972	1972	1972	1972	0
221	20250409	175200	24821557	1972	1972	1972	1972	0
222	20250409	175100	24821557	1972	1972	1972	1972	0
223	20250409	175000	24821557	1972	1972	1972	1972	0
224	20250409	174900	24821557	1972	1972	1972	1972	0
225	20250409	174800	24821557	1972	1972	1972	1972	0
226	20250409	174700	24821557	1972	1972	1972	1972	0
227	20250409	174600	24821557	1972	1972	1972	1972	0
228	20250409	174500	24821557	1972	1972	1972	1972	0
229	20250409	174400	24821557	1972	1972	1972	1972	0
230	20250409	174300	24821557	1972	1972	1972	1972	0
231	20250409	174200	24821557	1972	1972	1972	1972	0
232	20250409	174100	24821557	1972	1972	1972	1972	0
233	20250409	174000	24821557	1972	1972	1972	1972	0
234	20250409	173900	24821557	1972	1972	1972	1972	0
235	20250409	173800	24821557	1972	1972	1972	1972	0
236	20250409	173700	24821557	1972	1972	1972	1972	0
237	20250409	173600	24821557	1972	1972	1972	1972	0
238	20250409	173500	24821557	1972	1972	1972	1972	0
239	20250409	173400	24821557	1972	1972	1972	1972	0
240	20250409	173300	24821557	1972	1972	1972	1972	0
241	20250409	173200	24821557	1972	1972	1972	1972	0
242	20250409	173100	24821557	1972	1972	1972	1972	400
243	20250409	173000	24821557	1972	1972	1972	1972	0
244	20250409	172900	24821557	1972	1972	1972	1972	0
245	20250409	172800	24821557	1972	1972	1972	1972	0
246	20250409	172700	24821557	1972	1972	1972	1972	0
247	20250409	172600	24821557	1972	1972	1972	1972	0
248	20250409	172500	24821557	1972	1972	1972	1972	0
249	20250409	172400	24821557	1972	1972	1972	1972	0
250	20250409	172300	24821557	1972	1972	1972	1972	0
251	20250409	172200	24821557	1972	1972	1972	1972	0
252	20250409	172100	24821557	1972	1972	1972	1972	0
253	20250409	172000	24821557	1972	1972	1972	1972	0
254	20250409	171900	24821557	1972	1972	1972	1972	0
255	20250409	171800	24821557	1972	1972	1972	1972	0
256	20250409	171700	24821557	1972	1972	1972	1972	0
257	20250409	171600	24821557	1972	1972	1972	1972	0
258	20250409	171500	24821557	1972	1972	1972	1972	0
259	20250409	171400	24821557	1972	1972	1972	1972	0
260	20250409	171300	24821557	1972	1972	1972	1972	0
261	20250409	171200	24821557	1972	1972	1972	1972	0
262	20250409	171100	24821557	1972	1972	1972	1972	0
263	20250409	171000	24821557	1972	1972	1972	1972	0
264	20250409	170900	24821557	1972	1972	1972	1972	0
265	20250409	170800	24821557	1972	1972	1972	1972	0
266	20250409	170700	24821557	1972	1972	1972	1972	0
267	20250409	170600	24821557	1972	1972	1972	1972	0
268	20250409	170500	24821557	1972	1972	1972	1972	0
269	20250409	170400	24821557	1972	1972	1972	1972	0
270	20250409	170300	24821557	1972	1972	1972	1972	0
271	20250409	170200	24821557	1972	1972	1972	1972	0
272	20250409	170100	24821557	1972	1972	1972	1972	400
273	20250409	170000	24821557	1972	1972	1972	1972	0
274	20250409	165900	24821557	1972	1972	1972	1972	0
275	20250409	165800	24821557	1972	1972	1972	1972	0
276	20250409	165700	24821557	1972	1972	1972	1972	0
277	20250409	165600	24821557	1972	1972	1972	1972	0
278	20250409	165500	24821557	1972	1972	1972	1972	0
279	20250409	165400	24821557	1972	1972	1972	1972	0
280	20250409	165300	24821557	1972	1972	1972	1972	0
281	20250409	165200	24821557	1972	1972	1972	1972	0
282	20250409	165100	24821557	1972	1972	1972	1972	0
283	20250409	165000	24821557	1972	1972	1972	1972	0
284	20250409	164900	24821557	1972	1972	1972	1972	0
285	20250409	164800	24821557	1972	1972	1972	1972	0
286	20250409	164700	24821557	1972	1972	1972	1972	0
287	20250409	164600	24821557	1972	1972	1972	1972	0
288	20250409	164500	24821557	1972	1972	1972	1972	0
289	20250409	164400	24821557	1972	1972	1972	1972	0
290	20250409	164300	24821557	1972	1972	1972	1972	0
291	20250409	164200	24821557	1972	1972	1972	1972	0
292	20250409	164100	24821557	1972	1972	1972	1972	0
293	20250409	164000	24821557	1972	1972	1972	1972	0
294	20250409	163900	24821557	1972	1972	1972	1972	0
295	20250409	163800	24821557	1972	1972	1972	1972	0
296	20250409	163700	24821557	1972	1972	1972	1972	0
297	20250409	163600	24821557	1972	1972	1972	1972	0
298	20250409	163500	24821557	1972	1972	1972	1972	0
299	20250409	163400	24821557	1972	1972	1972	1972	0
300	20250409	163300	24821557	1972	1972	1972	1972	0
301	20250409	163200	24821557	1972	1972	1972	1972	0
302	20250409	163100	24821557	1972	1972	1972	1972	400
303	20250409	163000	24821557	1972	1972	1972	1972	0
304	20250409	162900	24821557	1972	1972	1972	1972	0
305	20250409	162800	24821557	1972	1972	1972	1972	0
306	20250409	162700	24821557	1972	1972	1972	1972	0
307	20250409	162600	24821557	1972	1972	1972	1972	0
308	20250409	162500	24821557	1972	1972	1972	1972	0
309	20250409	162400	24821557	1972	1972	1972	1972	0
310	20250409	162300	24821557	1972	1972	1972	1972	0
311	20250409	162200	24821557	1972	1972	1972	1972	0
312	20250409	162100	24821557	1972	1972	1972	1972	0
313	20250409	162000	24821557	1972	1972	1972	1972	0
314	20250409	161900	24821557	1972	1972	1972	1972	0
315	20250409	161800	24821557	1972	1972	1972	1972	0
316	20250409	161700	24821557	1972	1972	1972	1972	0
317	20250409	161600	24821557	1972	1972	1972	1972	0
318	20250409	161500	24821557	1972	1972	1972	1972	0
319	20250409	161400	24821557	1972	1972	1972	1972	0
320	20250409	161300	24821557	1972	1972	1972	1972	0
321	20250409	161200	24821557	1972	1972	1972	1972	0
322	20250409	161100	24821557	1972	1972	1972	1972	0
323	20250409	161000	24821557	1972	1972	1972	1972	0
324	20250409	160900	24821557	1972	1972	1972	1972	0
325	20250409	160800	24821557	1972	1972	1972	1972	0
326	20250409	160700	24821557	1972	1972	1972	1972	0
327	20250409	160600	24821557	1972	1972	1972	1972	0
328	20250409	160500	24821557	1972	1972	1972	1972	0
329	20250409	160400	24821557	1972	1972	1972	1972	0
330	20250409	160300	24821557	1972	1972	1972	1972	0
331	20250409	160200	24821557	1972	1972	1972	1972	0
332	20250409	160100	24821557	1972	1972	1972	1972	400
333	20250409	160000	24821557	1972	1972	1972	1972	0
334	20250409	155900	24821557	1972	1972	1972	1972	0
335	20250409	155800	24821557	1972	1972	1972	1972	0
336	20250409	155700	24821557	1972	1972	1972	1972	0
337	20250409	155600	24821557	1972	1972	1972	1972	0
338	20250409	155500	24821557	1972	1972	1972	1972	0
339	20250409	155400	24821557	1972	1972	1972	1972	0
340	20250409	155300	24821557	1972	1972	1972	1972	0
341	20250409	155200	24821557	1972	1972	1972	1972	0
342	20250409	155100	24821557	1972	1972	1972	1972	0
343	20250409	155000	24821557	1972	1972	1972	1972	0
344	20250409	154900	24821557	1972	1972	1972	1972	0
345	20250409	154800	24821557	1972	1972	1972	1972	0
346	20250409	154700	24821557	1972	1972	1972	1972	0
347	20250409	154600	24821557	1972	1972	1972	1972	0
348	20250409	154500	24821557	1972	1972	1972	1972	0
349	20250409	154400	24821557	1972	1972	1972	1972	0
350	20250409	154300	24821557	1972	1972	1972	1972	0
351	20250409	154200	24821557	1972	1972	1972	1972	0
352	20250409	154100	24821557	1972	1972	1972	1972	0
353	20250409	154000	24821557	1972	1972	1972	1972	0
354	20250409	153900	24821557	1972	1972	1972	1972	0
355	20250409	153800	24821557	1972	1972	1972	1972	0
356	20250409	153700	24821557	1972	1972	1972	1972	0
357	20250409	153600	24821557	1972	1972	1972	1972	0
358	20250409	153500	24821557	1972	1972	1972	1972	0
359	20250409	153400	24821557	1972	1972	1972	1972	0
360	20250409	153300	24821557	1972	1972	1972	1972	0
361	20250409	153200	24821557	1972	1972	1972	1972	0
362	20250409	153100	24821557	1972	1972	1972	1972	400
363	20250409	153000	24821557	1972	1972	1972	1972	400
364	20250409	152900	24032757	1972	1972	1972	1972	0
365	20250409	152800	24032757	1972	1972	1972	1972	0
366	20250409	152700	24032757	1972	1972	1972	1972	0
367	20250409	152600	24032757	1972	1972	1972	1972	0
368	20250409	152500	24032757	1972	1972	1972	1972	0
369	20250409	152400	24032757	1972	1972	1972	1972	0
370	20250409	152300	24032757	1972	1972	1972	1972	0
371	20250409	152200	24032757	1972	1972	1972	1972	0
372	20250409	152100	24032757	1972	1972	1972	1972	0
373	20250409	152000	24032757	1972	1972	1972	1972	0
374	20250409	151900	24032757	1972	1972	1972	1972	0
375	20250409	151800	24032757	1972	1972	1972	1972	0
376	20250409	151700	24032757	1972	1972	1972	1972	98
377	20250409	151600	23839501	1972	1972	1972	1972	13
378	20250409	151500	23813865	1972	1972	1972	1972	49
379	20250409	151400	23717237	1973	1973	1973	1973	52
380	20250409	151300	23614641	1973	1973	1973	1973	22
381	20250409	151200	23571235	1973	1973	1973	1973	0
382	20250409	151100	23571235	1973	1973	1973	1973	0
383	20250409	151000	23571235	1973	1973	1973	1973	0
384	20250409	150900	23571235	1973	1973	1973	1973	0
385	20250409	150800	23571235	1973	1973	1973	1973	0
386	20250409	150700	23571235	1973	1973	1973	1973	48
387	20250409	150600	23476531	1973	1973	1973	1973	55
388	20250409	150500	23368016	1973	1973	1973	1973	51
389	20250409	150400	23267393	1973	1973	1973	1973	0
390	20250409	150300	23267393	1973	1973	1973	1973	45
391	20250409	150200	23178608	1973	1973	1973	1973	53
392	20250409	150100	23074039	1973	1973	1973	1973	26
393	20250409	150000	23022741	1975	1975	1975	1975	1
394	20250409	145900	23020766	1973	1973	1973	1973	0
395	20250409	145800	23020766	1973	1973	1973	1973	0
396	20250409	145700	23020766	1973	1973	1973	1973	0
397	20250409	145600	23020766	1973	1973	1973	1973	0
398	20250409	145500	23020766	1973	1973	1973	1973	47
399	20250409	145400	22928035	1973	1973	1973	1973	51
400	20250409	145300	22827412	1973	1973	1973	1973	49
401	20250409	145200	22730735	1973	1973	1973	1973	0
402	20250409	145100	22730735	1973	1973	1973	1973	45
403	20250409	145000	22641950	1973	1973	1973	1973	45
404	20250409	144900	22553165	1973	1973	1973	1973	20
405	20250409	144800	22513705	1973	1973	1973	1973	0
406	20250409	144700	22513705	1973	1973	1973	1973	0
407	20250409	144600	22513705	1973	1973	1973	1973	0
408	20250409	144500	22513705	1973	1973	1973	1973	0
409	20250409	144400	22513705	1973	1973	1973	1973	0
410	20250409	144300	22513705	1973	1973	1973	1973	52
411	20250409	144200	22411109	1973	1973	1973	1973	55
412	20250409	144100	22302594	1973	1973	1973	1973	49
413	20250409	144000	22205917	1973	1973	1973	1973	53
414	20250409	143900	22101348	1973	1973	1973	1973	0
415	20250409	143800	22101348	1973	1973	1973	1973	58
416	20250409	143700	21986914	1973	1973	1973	1973	27
417	20250409	143600	21933643	1973	1973	1973	1973	0
418	20250409	143500	21933643	1973	1973	1973	1973	0
419	20250409	143400	21933643	1973	1973	1973	1973	0
420	20250409	143300	21933643	1973	1973	1973	1973	0
421	20250409	143200	21933643	1973	1973	1973	1973	0
422	20250409	143100	21933643	1973	1973	1973	1973	53
423	20250409	143000	21829074	1973	1973	1973	1973	53
424	20250409	142900	21724505	1973	1973	1973	1973	44
425	20250409	142800	21637693	1973	1973	1973	1973	47
426	20250409	142700	21544962	1973	1973	1973	1973	0
427	20250409	142600	21544962	1973	1973	1973	1973	49
428	20250409	142500	21448285	1973	1973	1973	1973	29
429	20250409	142400	21391068	1973	1973	1973	1973	0
430	20250409	142300	21391068	1973	1973	1973	1973	0
431	20250409	142200	21391068	1973	1973	1973	1973	0
432	20250409	142100	21391068	1973	1973	1973	1973	0
433	20250409	142000	21391068	1973	1973	1973	1973	0
434	20250409	141900	21391068	1973	1973	1973	1973	38
435	20250409	141800	21316094	1973	1973	1973	1973	59
436	20250409	141700	21199687	1973	1973	1973	1973	46
437	20250409	141600	21108929	1973	1973	1973	1973	56
438	20250409	141500	20998441	1973	1973	1973	1973	44
439	20250409	141400	20911629	1973	1973	1973	1973	0
440	20250409	141300	20911629	1973	1973	1973	1973	30
441	20250409	141200	20852439	1973	1973	1973	1973	0
442	20250409	141100	20852439	1973	1973	1973	1973	0
443	20250409	141000	20852439	1973	1973	1973	1973	0
444	20250409	140900	20852439	1973	1973	1973	1973	0
445	20250409	140800	20852439	1973	1973	1973	1973	0
446	20250409	140700	20852439	1973	1973	1973	1973	53
447	20250409	140600	20747870	1973	1973	1973	1973	46
448	20250409	140500	20657112	1973	1973	1973	1973	55
449	20250409	140400	20548597	1973	1973	1973	1973	43
450	20250409	140300	20463758	1973	1973	1973	1973	51
451	20250409	140200	20363135	1973	1973	1973	1973	0
452	20250409	140100	20363135	1973	1973	1973	1973	23
453	20250409	140000	20317756	1973	1973	1973	1973	0
454	20250409	135900	20317756	1973	1973	1973	1973	0
455	20250409	135800	20317756	1973	1973	1973	1973	0
456	20250409	135700	20317756	1973	1973	1973	1973	0
457	20250409	135600	20317756	1973	1973	1973	1973	0
458	20250409	135500	20317756	1973	1973	1973	1973	55
459	20250409	135400	20209241	1973	1973	1973	1973	53
460	20250409	135300	20104672	1973	1973	1973	1973	38
461	20250409	135200	20029698	1973	1973	1973	1973	51
462	20250409	135100	19929075	1973	1973	1973	1973	47
463	20250409	135000	19836344	1973	1973	1973	1973	0
464	20250409	134900	19836344	1973	1973	1973	1973	25
465	20250409	134800	19787019	1973	1973	1973	1973	0
466	20250409	134700	19787019	1973	1973	1973	1973	0
467	20250409	134600	19787019	1973	1973	1973	1973	0
468	20250409	134500	19787019	1973	1973	1973	1973	0
469	20250409	134400	19787019	1973	1973	1973	1973	0
470	20250409	134300	19787019	1973	1973	1973	1973	52
471	20250409	134200	19684423	1973	1973	1973	1973	58
472	20250409	134100	19569989	1973	1973	1973	1973	51
473	20250409	134000	19469366	1973	1973	1973	1973	46
474	20250409	133900	19378608	1973	1973	1973	1973	53
475	20250409	133800	19274039	1974	1974	1974	1974	28
476	20250409	133700	19218767	1974	1974	1974	1974	0
477	20250409	133600	19218767	1974	1974	1974	1974	0
478	20250409	133500	19218767	1974	1974	1974	1974	0
479	20250409	133400	19218767	1974	1974	1974	1974	0
480	20250409	133300	19218767	1974	1974	1974	1974	0
481	20250409	133200	19218767	1974	1974	1974	1974	0
482	20250409	133100	19218767	1974	1973	1974	1973	72
483	20250409	133000	19076689	1973	1973	1973	1973	50
484	20250409	132900	18978039	1973	1973	1973	1973	45
485	20250409	132800	18889254	1973	1973	1973	1973	53
486	20250409	132700	18784685	1973	1973	1973	1973	27
487	20250409	132600	18731414	1973	1973	1973	1973	0
488	20250409	132500	18731414	1973	1973	1973	1973	0
489	20250409	132400	18731414	1973	1973	1973	1973	0
490	20250409	132300	18731414	1973	1973	1973	1973	0
491	20250409	132200	18731414	1973	1973	1973	1973	0
492	20250409	132100	18731414	1973	1973	1973	1973	0
493	20250409	132000	18731414	1973	1973	1973	1973	38
494	20250409	131900	18656440	1973	1973	1973	1973	54
495	20250409	131800	18549898	1973	1973	1973	1973	43
496	20250409	131700	18465059	1973	1973	1973	1973	57
497	20250409	131600	18352598	1973	1973	1973	1973	51
498	20250409	131500	18251975	1973	1973	1973	1973	29
499	20250409	131400	18194758	1973	1973	1973	1973	0
500	20250409	131300	18194758	1973	1973	1973	1973	0
501	20250409	131200	18194758	1973	1973	1973	1973	0
502	20250409	131100	18194758	1973	1973	1973	1973	0
503	20250409	131000	18194758	1973	1973	1973	1973	0
504	20250409	130900	18194758	1973	1973	1973	1973	0
505	20250409	130800	18194758	1973	1973	1973	1973	51
506	20250409	130700	18094135	1973	1973	1973	1973	27
507	20250409	130600	18040864	1973	1973	1973	1973	22
508	20250409	130500	17997458	1973	1973	1973	1973	22
509	20250409	130400	17954052	1973	1973	1973	1973	29
510	20250409	130300	17896835	1974	1974	1974	1974	26
511	20250409	130200	17845511	1974	1973	1974	1973	73
512	20250409	130100	17701458	1973	1973	1973	1973	49
513	20250409	130000	17604781	1973	1973	1973	1973	0
514	20250409	125900	17604781	1973	1973	1973	1973	58
515	20250409	125800	17490347	1973	1973	1973	1973	24
516	20250409	125700	17442995	1973	1973	1973	1973	28
517	20250409	125600	17387751	1973	1973	1973	1973	0
518	20250409	125500	17387751	1973	1973	1973	1973	0
519	20250409	125400	17387751	1973	1973	1973	1973	0
520	20250409	125300	17387751	1973	1973	1973	1973	0
521	20250409	125200	17387751	1973	1973	1973	1973	0
522	20250409	125100	17387751	1973	1973	1973	1973	49
523	20250409	125000	17291074	1973	1973	1973	1973	58
524	20250409	124900	17176640	1973	1973	1973	1973	46
525	20250409	124800	17085882	1973	1973	1973	1973	0
526	20250409	124700	17085882	1973	1973	1973	1973	46
527	20250409	124600	16995124	1973	1973	1973	1973	50
528	20250409	124500	16896474	1973	1973	1973	1973	31
529	20250409	124400	16835311	1973	1973	1973	1973	31
530	20250409	124300	16774148	1973	1973	1973	1973	0
531	20250409	124200	16774148	1973	1973	1973	1973	0
532	20250409	124100	16774148	1973	1973	1973	1973	0
533	20250409	124000	16774148	1973	1973	1973	1973	0
534	20250409	123900	16774148	1973	1973	1973	1973	0
535	20250409	123800	16774148	1973	1973	1973	1973	56
536	20250409	123700	16663660	1973	1973	1973	1973	52
537	20250409	123600	16561064	1973	1973	1973	1973	47
538	20250409	123500	16468333	1973	1973	1973	1973	0
539	20250409	123400	16468333	1973	1973	1973	1973	56
540	20250409	123300	16357845	1973	1973	1973	1973	55
541	20250409	123200	16249330	1973	1973	1973	1973	29
542	20250409	123100	16192113	1973	1973	1973	1973	24
543	20250409	123000	16144761	1973	1973	1973	1973	0
544	20250409	122900	16144761	1973	1973	1973	1973	0
545	20250409	122800	16144761	1973	1973	1973	1973	0
546	20250409	122700	16144761	1973	1973	1973	1973	0
547	20250409	122600	16144761	1973	1973	1973	1973	0
548	20250409	122500	16144761	1973	1973	1973	1973	50
549	20250409	122400	16046111	1973	1973	1973	1973	26
550	20250409	122300	15994813	1973	1973	1973	1973	0
551	20250409	122200	15994813	1973	1973	1973	1973	29
552	20250409	122100	15937596	1973	1973	1973	1973	21
553	20250409	122000	15896163	1973	1973	1973	1973	20
554	20250409	121900	15856703	1973	1974	1975	1973	44
555	20250409	121800	15769861	1973	1973	1973	1973	53
556	20250409	121700	15665292	1973	1973	1973	1973	49
557	20250409	121600	15568615	1973	1973	1973	1973	39
558	20250409	121500	15491668	1973	1973	1973	1973	31
559	20250409	121400	15430505	1973	1973	1973	1973	20
560	20250409	121300	15391045	1973	1973	1973	1973	0
561	20250409	121200	15391045	1973	1973	1973	1973	0
562	20250409	121100	15391045	1973	1973	1973	1973	0
563	20250409	121000	15391045	1973	1973	1973	1973	0
564	20250409	120900	15391045	1973	1973	1973	1973	0
565	20250409	120800	15391045	1973	1973	1973	1973	0
566	20250409	120700	15391045	1973	1973	1973	1973	59
567	20250409	120600	15274638	1973	1973	1973	1973	49
568	20250409	120500	15177961	1973	1973	1973	1973	47
569	20250409	120400	15085230	1973	1973	1973	1973	52
570	20250409	120300	14982634	1973	1973	1973	1973	48
571	20250409	120200	14887930	1973	1973	1973	1973	27
572	20250409	120100	14834659	1973	1973	1973	1973	20
573	20250409	120000	14795199	1973	1973	1973	1973	0
574	20250409	115900	14795199	1973	1973	1973	1973	0
575	20250409	115800	14795199	1973	1973	1973	1973	0
576	20250409	115700	14795199	1973	1973	1973	1973	0
577	20250409	115600	14795199	1973	1973	1973	1973	0
578	20250409	115500	14795199	1973	1973	1973	1973	0
579	20250409	115400	14795199	1973	1973	1973	1973	50
580	20250409	115300	14696549	1973	1973	1973	1973	55
581	20250409	115200	14588034	1973	1973	1973	1973	44
582	20250409	115100	14501222	1973	1973	1973	1973	47
583	20250409	115000	14408491	1973	1973	1973	1973	58
584	20250409	114900	14294057	1973	1973	1973	1973	20
585	20250409	114800	14254597	1973	1973	1973	1973	19
586	20250409	114700	14217110	1973	1973	1973	1973	0
587	20250409	114600	14217110	1973	1973	1973	1973	0
588	20250409	114500	14217110	1973	1973	1973	1973	0
589	20250409	114400	14217110	1973	1973	1973	1973	0
590	20250409	114300	14217110	1973	1973	1973	1973	0
591	20250409	114200	14217110	1973	1973	1973	1973	0
592	20250409	114100	14217110	1973	1973	1973	1973	53
593	20250409	114000	14112541	1973	1973	1973	1973	53
594	20250409	113900	14007972	1973	1973	1973	1973	43
595	20250409	113800	13923133	1973	1973	1973	1973	49
596	20250409	113700	13826456	1973	1973	1973	1973	51
597	20250409	113600	13725833	1973	1973	1973	1973	28
598	20250409	113500	13670589	1973	1973	1973	1973	23
599	20250409	113400	13625210	1973	1973	1973	1973	0
600	20250409	113300	13625210	1973	1973	1973	1973	0
601	20250409	113200	13625210	1973	1973	1973	1973	0
602	20250409	113100	13625210	1973	1973	1973	1973	0
603	20250409	113000	13625210	1973	1973	1973	1973	0
604	20250409	112900	13625210	1973	1973	1973	1973	0
605	20250409	112800	13625210	1973	1973	1973	1973	76
606	20250409	112700	13475262	1972	1972	1972	1972	49
607	20250409	112600	13378634	1972	1972	1972	1972	55
608	20250409	112500	13270174	1972	1972	1972	1972	45
609	20250409	112400	13181434	1972	1972	1972	1972	30
610	20250409	112300	13122274	1972	1972	1972	1972	20
611	20250409	112200	13082834	1972	1972	1972	1972	29
612	20250409	112100	13025646	1971	1971	1971	1971	0
613	20250409	112000	13025646	1971	1971	1971	1971	0
614	20250409	111900	13025646	1971	1971	1971	1971	0
615	20250409	111800	13025646	1971	1971	1971	1971	0
616	20250409	111700	13025646	1971	1971	1971	1971	0
617	20250409	111600	13025646	1971	1971	1971	1971	0
618	20250409	111500	13025646	1971	1971	1971	1971	51
619	20250409	111400	12925125	1971	1971	1971	1971	43
620	20250409	111300	12840372	1971	1971	1971	1971	49
621	20250409	111200	12743793	1971	1971	1971	1971	51
622	20250409	111100	12643272	1971	1971	1971	1971	41
623	20250409	111000	12562461	1971	1971	1971	1971	29
624	20250409	110900	12505302	1971	1971	1971	1971	0
625	20250409	110800	12505302	1971	1971	1971	1971	21
626	20250409	110700	12463911	1971	1971	1971	1971	31
627	20250409	110600	12402810	1971	1971	1971	1971	28
628	20250409	110500	12347622	1978	1978	1978	1978	0
629	20250409	110400	12347622	1978	1978	1978	1978	1
630	20250409	110300	12345644	1972	1972	1972	1972	0
631	20250409	110200	12345644	1972	1972	1972	1972	0
632	20250409	110100	12345644	1972	1972	1972	1972	0
633	20250409	110000	12345644	1972	1971	1972	1971	66
634	20250409	105900	12215531	1971	1971	1971	1971	57
635	20250409	105800	12103184	1971	1971	1971	1971	51
636	20250409	105700	12002663	1971	1971	1971	1971	53
637	20250409	105600	11898200	1971	1971	1971	1971	0
638	20250409	105500	11898200	1971	1971	1971	1971	26
639	20250409	105400	11846954	1971	1971	1971	1971	20
640	20250409	105300	11807534	1971	1971	1971	1971	22
641	20250409	105200	11764172	1971	1971	1971	1971	27
642	20250409	105100	11710955	1972	1972	1972	1972	0
643	20250409	105000	11710955	1972	1972	1972	1972	0
644	20250409	104900	11710955	1972	1972	1972	1972	0
645	20250409	104800	11710955	1972	1972	1972	1972	0
646	20250409	104700	11710955	1972	1972	1972	1972	0
647	20250409	104600	11710955	1972	1971	1972	1971	78
648	20250409	104500	11557189	1971	1971	1971	1971	48
649	20250409	104400	11462581	1971	1971	1971	1971	0
650	20250409	104300	11462581	1971	1971	1971	1971	45
651	20250409	104200	11373886	1971	1971	1971	1971	53
652	20250409	104100	11269423	1971	1971	1971	1971	24
653	20250409	104000	11222119	1971	1971	1971	1971	25
654	20250409	103900	11172844	1971	1971	1971	1971	24
655	20250409	103800	11125540	1971	1971	1971	1971	25
656	20250409	103700	11076265	1971	1971	1971	1971	24
657	20250409	103600	11028961	1971	1971	1971	1971	13
658	20250409	103500	11003338	1971	1971	1971	1971	0
659	20250409	103400	11003338	1971	1971	1971	1971	23
660	20250409	103300	10958005	1982	1982	1982	1982	0
661	20250409	103200	10958005	1982	1982	1982	1982	0
662	20250409	103100	10958005	1982	1982	1982	1982	0
663	20250409	103000	10958005	1982	1982	1982	1982	428
664	20250409	102900	10109709	1982	1982	1982	1982	1725
665	20250409	102800	6690759	1982	1982	1982	1982	48
666	20250409	102700	6595623	1982	1971	1982	1971	1353
667	20250409	102600	3920423	1971	1971	1971	1971	28
668	20250409	102500	3865235	1971	1971	1971	1971	27
669	20250409	102400	3812018	1971	1971	1971	1971	29
670	20250409	102300	3754859	1972	1972	1972	1972	0
671	20250409	102200	3754859	1972	1972	1972	1972	0
672	20250409	102100	3754859	1972	1971	1972	1971	73
673	20250409	102000	3610948	1971	1971	1971	1971	18
674	20250409	101900	3575470	1971	1971	1971	1971	0
675	20250409	101800	3575470	1971	1971	1971	1971	29
676	20250409	101700	3518311	1971	1971	1971	1971	19
677	20250409	101600	3480862	1972	1972	1972	1972	0
678	20250409	101500	3480862	1972	1972	1972	1972	0
679	20250409	101400	3480862	1972	1971	1972	1971	53
680	20250409	101300	3376374	1971	1971	1971	1971	19
681	20250409	101200	3338925	1971	1971	1971	1971	52
682	20250409	101100	3236433	1971	1971	1971	1971	26
683	20250409	101000	3185187	1972	1972	1972	1972	0
684	20250409	100900	3185187	1972	1971	1972	1971	47
685	20250409	100800	3092531	1973	1973	1973	1973	0
686	20250409	100700	3092531	1973	1973	1973	1973	1
687	20250409	100600	3090558	1972	1972	1972	1972	18
688	20250409	100500	3055062	1971	1972	1972	1971	33
689	20250409	100400	2990008	1971	1971	1971	1971	28
690	20250409	100300	2934820	1971	1971	1971	1971	29
691	20250409	100200	2877661	1971	1972	1972	1971	33
692	20250409	100100	2812608	1972	1972	1972	1972	3
693	20250409	100000	2806692	1972	1972	1972	1972	0
694	20250409	095900	2806692	1972	1972	1972	1972	25
695	20250409	095800	2757392	1972	1972	1972	1972	23
696	20250409	095700	2712036	1972	1972	1972	1972	24
697	20250409	095600	2664708	1972	1972	1972	1972	19
698	20250409	095500	2627240	1972	1972	1972	1972	27
699	20250409	095400	2573996	1973	1973	1973	1973	0
700	20250409	095300	2573996	1973	1973	1973	1973	20
701	20250409	095200	2534536	1973	1973	1973	1973	25
702	20250409	095100	2485211	1973	1973	1973	1973	38
703	20250409	095000	2410237	1974	1974	1974	1974	0
704	20250409	094900	2410237	1974	1974	1974	1974	0
705	20250409	094800	2410237	1974	1974	1974	1974	0
706	20250409	094700	2410237	1974	1974	1974	1974	0
707	20250409	094600	2410237	1974	1974	1974	1974	0
708	20250409	094500	2410237	1974	1974	1974	1974	0
709	20250409	094400	2410237	1974	1974	1974	1974	1
710	20250409	094300	2408263	1974	1974	1974	1974	0
711	20250409	094200	2408263	1974	1974	1974	1974	0
712	20250409	094100	2408263	1974	1974	1974	1974	0
713	20250409	094000	2408263	1974	1974	1974	1974	0
714	20250409	093900	2408263	1974	1974	1974	1974	0
715	20250409	093800	2408263	1974	1974	1974	1974	0
716	20250409	093700	2408263	1974	1974	1974	1974	0
717	20250409	093600	2408263	1974	1974	1974	1974	0
718	20250409	093500	2408263	1974	1974	1974	1974	0
719	20250409	093400	2408263	1974	1974	1974	1974	0
720	20250409	093300	2408263	1974	1974	1974	1974	0
721	20250409	093200	2408263	1974	1974	1974	1974	0
722	20250409	093100	2408263	1974	1974	1974	1974	0
723	20250409	093000	2408263	1974	1974	1974	1974	0
724	20250409	092900	2408263	1974	1974	1974	1974	0
725	20250409	092800	2408263	1974	1974	1974	1974	0
726	20250409	092700	2408263	1974	1974	1974	1974	0
727	20250409	092600	2408263	1974	1974	1974	1974	0
728	20250409	092500	2408263	1974	1974	1974	1974	1200
729	20250409	092400	39463	1974	1974	1974	1974	0
730	20250409	092300	39463	1974	1974	1974	1974	0
731	20250409	092200	39463	1974	1974	1974	1974	0
732	20250409	092100	39463	1974	1975	1975	1974	2
733	20250409	092000	35514	1973	1973	1973	1973	0
734	20250409	091900	35514	1973	1973	1973	1973	0
735	20250409	091800	35514	1973	1973	1973	1973	0
736	20250409	091700	35514	1973	1973	1973	1973	0
737	20250409	091600	35514	1973	1973	1973	1973	0
738	20250409	091500	35514	1973	1973	1973	1973	0
739	20250409	091400	35514	1973	1973	1973	1973	0
740	20250409	091300	35514	1973	1973	1973	1973	0
741	20250409	091200	35514	1973	1973	1973	1973	0
742	20250409	091100	35514	1973	1973	1973	1973	0
743	20250409	091000	35514	1973	1973	1973	1973	0
744	20250409	090900	35514	1973	1973	1973	1973	0
745	20250409	090800	35514	1973	1973	1973	1973	0
746	20250409	090700	35514	1973	1973	1973	1973	0
747	20250409	090600	35514	1973	1973	1973	1973	0
748	20250409	090500	35514	1973	1973	1973	1973	0
749	20250409	090400	35514	1973	1973	1973	1973	0
750	20250409	090300	35514	1973	1973	1973	1973	0
751	20250409	090200	35514	1973	1973	1973	1973	0
752	20250409	090100	35514	1973	1973	1973	1973	0
753	20250409	090000	35514	1973	1973	1973	1973	18