KissMeData/290520/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	204600	58947337	1906	1906	1906	1906	601
3	20250515	204500	58947337	1906	1906	1906	1906	0
4	20250515	204400	58947337	1906	1906	1906	1906	0
5	20250515	204300	58947337	1906	1906	1906	1906	0
6	20250515	204200	58947337	1906	1906	1906	1906	0
7	20250515	204100	58947337	1906	1906	1906	1906	0
8	20250515	204000	58947337	1906	1906	1906	1906	0
9	20250515	203900	58947337	1906	1906	1906	1906	0
10	20250515	203800	58947337	1906	1906	1906	1906	0
11	20250515	203700	58947337	1906	1906	1906	1906	0
12	20250515	203600	58947337	1906	1906	1906	1906	0
13	20250515	203500	58947337	1906	1906	1906	1906	0
14	20250515	203400	58947337	1906	1906	1906	1906	0
15	20250515	203300	58947337	1906	1906	1906	1906	0
16	20250515	203200	58947337	1906	1906	1906	1906	0
17	20250515	203100	58947337	1906	1906	1906	1906	0
18	20250515	203000	58947337	1906	1906	1906	1906	0
19	20250515	202900	58947337	1906	1906	1906	1906	0
20	20250515	202800	58947337	1906	1906	1906	1906	0
21	20250515	202700	58947337	1906	1906	1906	1906	0
22	20250515	202600	58947337	1906	1906	1906	1906	0
23	20250515	202500	58947337	1906	1906	1906	1906	0
24	20250515	202400	58947337	1906	1906	1906	1906	0
25	20250515	202300	58947337	1906	1906	1906	1906	0
26	20250515	202200	58947337	1906	1906	1906	1906	0
27	20250515	202100	58947337	1906	1906	1906	1906	0
28	20250515	202000	58947337	1906	1906	1906	1906	0
29	20250515	201900	58947337	1906	1906	1906	1906	0
30	20250515	201800	58947337	1906	1906	1906	1906	0
31	20250515	201700	58947337	1906	1906	1906	1906	0
32	20250515	201600	58947337	1906	1906	1906	1906	601
33	20250515	201500	58947337	1906	1906	1906	1906	0
34	20250515	201400	58947337	1906	1906	1906	1906	0
35	20250515	201300	58947337	1906	1906	1906	1906	0
36	20250515	201200	58947337	1906	1906	1906	1906	0
37	20250515	201100	58947337	1906	1906	1906	1906	0
38	20250515	201000	58947337	1906	1906	1906	1906	0
39	20250515	200900	58947337	1906	1906	1906	1906	0
40	20250515	200800	58947337	1906	1906	1906	1906	0
41	20250515	200700	58947337	1906	1906	1906	1906	0
42	20250515	200600	58947337	1906	1906	1906	1906	0
43	20250515	200500	58947337	1906	1906	1906	1906	0
44	20250515	200400	58947337	1906	1906	1906	1906	0
45	20250515	200300	58947337	1906	1906	1906	1906	0
46	20250515	200200	58947337	1906	1906	1906	1906	0
47	20250515	200100	58947337	1906	1906	1906	1906	0
48	20250515	200000	58947337	1906	1906	1906	1906	0
49	20250515	195900	58947337	1906	1906	1906	1906	0
50	20250515	195800	58947337	1906	1906	1906	1906	0
51	20250515	195700	58947337	1906	1906	1906	1906	0
52	20250515	195600	58947337	1906	1906	1906	1906	0
53	20250515	195500	58947337	1906	1906	1906	1906	0
54	20250515	195400	58947337	1906	1906	1906	1906	0
55	20250515	195300	58947337	1906	1906	1906	1906	0
56	20250515	195200	58947337	1906	1906	1906	1906	0
57	20250515	195100	58947337	1906	1906	1906	1906	0
58	20250515	195000	58947337	1906	1906	1906	1906	0
59	20250515	194900	58947337	1906	1906	1906	1906	0
60	20250515	194800	58947337	1906	1906	1906	1906	0
61	20250515	194700	58947337	1906	1906	1906	1906	0
62	20250515	194600	58947337	1906	1906	1906	1906	601
63	20250515	194500	58947337	1906	1906	1906	1906	0
64	20250515	194400	58947337	1906	1906	1906	1906	0
65	20250515	194300	58947337	1906	1906	1906	1906	0
66	20250515	194200	58947337	1906	1906	1906	1906	0
67	20250515	194100	58947337	1906	1906	1906	1906	0
68	20250515	194000	58947337	1906	1906	1906	1906	0
69	20250515	193900	58947337	1906	1906	1906	1906	0
70	20250515	193800	58947337	1906	1906	1906	1906	0
71	20250515	193700	58947337	1906	1906	1906	1906	0
72	20250515	193600	58947337	1906	1906	1906	1906	0
73	20250515	193500	58947337	1906	1906	1906	1906	0
74	20250515	193400	58947337	1906	1906	1906	1906	0
75	20250515	193300	58947337	1906	1906	1906	1906	0
76	20250515	193200	58947337	1906	1906	1906	1906	0
77	20250515	193100	58947337	1906	1906	1906	1906	0
78	20250515	193000	58947337	1906	1906	1906	1906	0
79	20250515	192900	58947337	1906	1906	1906	1906	0
80	20250515	192800	58947337	1906	1906	1906	1906	0
81	20250515	192700	58947337	1906	1906	1906	1906	0
82	20250515	192600	58947337	1906	1906	1906	1906	0
83	20250515	192500	58947337	1906	1906	1906	1906	0
84	20250515	192400	58947337	1906	1906	1906	1906	0
85	20250515	192300	58947337	1906	1906	1906	1906	0
86	20250515	192200	58947337	1906	1906	1906	1906	0
87	20250515	192100	58947337	1906	1906	1906	1906	0
88	20250515	192000	58947337	1906	1906	1906	1906	0
89	20250515	191900	58947337	1906	1906	1906	1906	0
90	20250515	191800	58947337	1906	1906	1906	1906	0
91	20250515	191700	58947337	1906	1906	1906	1906	0
92	20250515	191600	58947337	1906	1906	1906	1906	601
93	20250515	191500	58947337	1906	1906	1906	1906	0
94	20250515	191400	58947337	1906	1906	1906	1906	0
95	20250515	191300	58947337	1906	1906	1906	1906	0
96	20250515	191200	58947337	1906	1906	1906	1906	0
97	20250515	191100	58947337	1906	1906	1906	1906	0
98	20250515	191000	58947337	1906	1906	1906	1906	0
99	20250515	190900	58947337	1906	1906	1906	1906	0
100	20250515	190800	58947337	1906	1906	1906	1906	0
101	20250515	190700	58947337	1906	1906	1906	1906	0
102	20250515	190600	58947337	1906	1906	1906	1906	0
103	20250515	190500	58947337	1906	1906	1906	1906	0
104	20250515	190400	58947337	1906	1906	1906	1906	0
105	20250515	190300	58947337	1906	1906	1906	1906	0
106	20250515	190200	58947337	1906	1906	1906	1906	0
107	20250515	190100	58947337	1906	1906	1906	1906	0
108	20250515	190000	58947337	1906	1906	1906	1906	0
109	20250515	185900	58947337	1906	1906	1906	1906	0
110	20250515	185800	58947337	1906	1906	1906	1906	0
111	20250515	185700	58947337	1906	1906	1906	1906	0
112	20250515	185600	58947337	1906	1906	1906	1906	0
113	20250515	185500	58947337	1906	1906	1906	1906	0
114	20250515	185400	58947337	1906	1906	1906	1906	0
115	20250515	185300	58947337	1906	1906	1906	1906	0
116	20250515	185200	58947337	1906	1906	1906	1906	0
117	20250515	185100	58947337	1906	1906	1906	1906	0
118	20250515	185000	58947337	1906	1906	1906	1906	0
119	20250515	184900	58947337	1906	1906	1906	1906	0
120	20250515	184800	58947337	1906	1906	1906	1906	0
121	20250515	184700	58947337	1906	1906	1906	1906	0
122	20250515	184600	58947337	1906	1906	1906	1906	601
123	20250515	184500	58947337	1906	1906	1906	1906	0
124	20250515	184400	58947337	1906	1906	1906	1906	0
125	20250515	184300	58947337	1906	1906	1906	1906	0
126	20250515	184200	58947337	1906	1906	1906	1906	0
127	20250515	184100	58947337	1906	1906	1906	1906	0
128	20250515	184000	58947337	1906	1906	1906	1906	0
129	20250515	183900	58947337	1906	1906	1906	1906	0
130	20250515	183800	58947337	1906	1906	1906	1906	0
131	20250515	183700	58947337	1906	1906	1906	1906	0
132	20250515	183600	58947337	1906	1906	1906	1906	0
133	20250515	183500	58947337	1906	1906	1906	1906	0
134	20250515	183400	58947337	1906	1906	1906	1906	0
135	20250515	183300	58947337	1906	1906	1906	1906	0
136	20250515	183200	58947337	1906	1906	1906	1906	0
137	20250515	183100	58947337	1906	1906	1906	1906	0
138	20250515	183000	58947337	1906	1906	1906	1906	0
139	20250515	182900	58947337	1906	1906	1906	1906	0
140	20250515	182800	58947337	1906	1906	1906	1906	0
141	20250515	182700	58947337	1906	1906	1906	1906	0
142	20250515	182600	58947337	1906	1906	1906	1906	0
143	20250515	182500	58947337	1906	1906	1906	1906	0
144	20250515	182400	58947337	1906	1906	1906	1906	0
145	20250515	182300	58947337	1906	1906	1906	1906	0
146	20250515	182200	58947337	1906	1906	1906	1906	0
147	20250515	182100	58947337	1906	1906	1906	1906	0
148	20250515	182000	58947337	1906	1906	1906	1906	0
149	20250515	181900	58947337	1906	1906	1906	1906	0
150	20250515	181800	58947337	1906	1906	1906	1906	0
151	20250515	181700	58947337	1906	1906	1906	1906	0
152	20250515	181600	58947337	1906	1906	1906	1906	601
153	20250515	181500	58947337	1906	1906	1906	1906	0
154	20250515	181400	58947337	1906	1906	1906	1906	0
155	20250515	181300	58947337	1906	1906	1906	1906	0
156	20250515	181200	58947337	1906	1906	1906	1906	0
157	20250515	181100	58947337	1906	1906	1906	1906	0
158	20250515	181000	58947337	1906	1906	1906	1906	0
159	20250515	180900	58947337	1906	1906	1906	1906	0
160	20250515	180800	58947337	1906	1906	1906	1906	0
161	20250515	180700	58947337	1906	1906	1906	1906	0
162	20250515	180600	58947337	1906	1906	1906	1906	0
163	20250515	180500	58947337	1906	1906	1906	1906	0
164	20250515	180400	58947337	1906	1906	1906	1906	0
165	20250515	180300	58947337	1906	1906	1906	1906	0
166	20250515	180200	58947337	1906	1906	1906	1906	0
167	20250515	180100	58947337	1906	1906	1906	1906	0
168	20250515	180000	58947337	1906	1906	1906	1906	0
169	20250515	175900	58947337	1906	1906	1906	1906	0
170	20250515	175800	58947337	1906	1906	1906	1906	0
171	20250515	175700	58947337	1906	1906	1906	1906	0
172	20250515	175600	58947337	1906	1906	1906	1906	0
173	20250515	175500	58947337	1906	1906	1906	1906	0
174	20250515	175400	58947337	1906	1906	1906	1906	0
175	20250515	175300	58947337	1906	1906	1906	1906	0
176	20250515	175200	58947337	1906	1906	1906	1906	0
177	20250515	175100	58947337	1906	1906	1906	1906	0
178	20250515	175000	58947337	1906	1906	1906	1906	0
179	20250515	174900	58947337	1906	1906	1906	1906	0
180	20250515	174800	58947337	1906	1906	1906	1906	0
181	20250515	174700	58947337	1906	1906	1906	1906	0
182	20250515	174600	58947337	1906	1906	1906	1906	601
183	20250515	174500	58947337	1906	1906	1906	1906	0
184	20250515	174400	58947337	1906	1906	1906	1906	0
185	20250515	174300	58947337	1906	1906	1906	1906	0
186	20250515	174200	58947337	1906	1906	1906	1906	0
187	20250515	174100	58947337	1906	1906	1906	1906	0
188	20250515	174000	58947337	1906	1906	1906	1906	0
189	20250515	173900	58947337	1906	1906	1906	1906	0
190	20250515	173800	58947337	1906	1906	1906	1906	0
191	20250515	173700	58947337	1906	1906	1906	1906	0
192	20250515	173600	58947337	1906	1906	1906	1906	0
193	20250515	173500	58947337	1906	1906	1906	1906	0
194	20250515	173400	58947337	1906	1906	1906	1906	0
195	20250515	173300	58947337	1906	1906	1906	1906	0
196	20250515	173200	58947337	1906	1906	1906	1906	0
197	20250515	173100	58947337	1906	1906	1906	1906	0
198	20250515	173000	58947337	1906	1906	1906	1906	0
199	20250515	172900	58947337	1906	1906	1906	1906	0
200	20250515	172800	58947337	1906	1906	1906	1906	0
201	20250515	172700	58947337	1906	1906	1906	1906	0
202	20250515	172600	58947337	1906	1906	1906	1906	0
203	20250515	172500	58947337	1906	1906	1906	1906	0
204	20250515	172400	58947337	1906	1906	1906	1906	0
205	20250515	172300	58947337	1906	1906	1906	1906	0
206	20250515	172200	58947337	1906	1906	1906	1906	0
207	20250515	172100	58947337	1906	1906	1906	1906	0
208	20250515	172000	58947337	1906	1906	1906	1906	0
209	20250515	171900	58947337	1906	1906	1906	1906	0
210	20250515	171800	58947337	1906	1906	1906	1906	0
211	20250515	171700	58947337	1906	1906	1906	1906	0
212	20250515	171600	58947337	1906	1906	1906	1906	601
213	20250515	171500	58947337	1906	1906	1906	1906	0
214	20250515	171400	58947337	1906	1906	1906	1906	0
215	20250515	171300	58947337	1906	1906	1906	1906	0
216	20250515	171200	58947337	1906	1906	1906	1906	0
217	20250515	171100	58947337	1906	1906	1906	1906	0
218	20250515	171000	58947337	1906	1906	1906	1906	0
219	20250515	170900	58947337	1906	1906	1906	1906	0
220	20250515	170800	58947337	1906	1906	1906	1906	0
221	20250515	170700	58947337	1906	1906	1906	1906	0
222	20250515	170600	58947337	1906	1906	1906	1906	0
223	20250515	170500	58947337	1906	1906	1906	1906	0
224	20250515	170400	58947337	1906	1906	1906	1906	0
225	20250515	170300	58947337	1906	1906	1906	1906	0
226	20250515	170200	58947337	1906	1906	1906	1906	0
227	20250515	170100	58947337	1906	1906	1906	1906	0
228	20250515	170000	58947337	1906	1906	1906	1906	0
229	20250515	165900	58947337	1906	1906	1906	1906	0
230	20250515	165800	58947337	1906	1906	1906	1906	0
231	20250515	165700	58947337	1906	1906	1906	1906	0
232	20250515	165600	58947337	1906	1906	1906	1906	0
233	20250515	165500	58947337	1906	1906	1906	1906	0
234	20250515	165400	58947337	1906	1906	1906	1906	0
235	20250515	165300	58947337	1906	1906	1906	1906	0
236	20250515	165200	58947337	1906	1906	1906	1906	0
237	20250515	165100	58947337	1906	1906	1906	1906	0
238	20250515	165000	58947337	1906	1906	1906	1906	0
239	20250515	164900	58947337	1906	1906	1906	1906	0
240	20250515	164800	58947337	1906	1906	1906	1906	0
241	20250515	164700	58947337	1906	1906	1906	1906	0
242	20250515	164600	58947337	1906	1906	1906	1906	601
243	20250515	164500	58947337	1906	1906	1906	1906	0
244	20250515	164400	58947337	1906	1906	1906	1906	0
245	20250515	164300	58947337	1906	1906	1906	1906	0
246	20250515	164200	58947337	1906	1906	1906	1906	0
247	20250515	164100	58947337	1906	1906	1906	1906	0
248	20250515	164000	58947337	1906	1906	1906	1906	0
249	20250515	163900	58947337	1906	1906	1906	1906	0
250	20250515	163800	58947337	1906	1906	1906	1906	0
251	20250515	163700	58947337	1906	1906	1906	1906	0
252	20250515	163600	58947337	1906	1906	1906	1906	0
253	20250515	163500	58947337	1906	1906	1906	1906	0
254	20250515	163400	58947337	1906	1906	1906	1906	0
255	20250515	163300	58947337	1906	1906	1906	1906	0
256	20250515	163200	58947337	1906	1906	1906	1906	0
257	20250515	163100	58947337	1906	1906	1906	1906	0
258	20250515	163000	58947337	1906	1906	1906	1906	0
259	20250515	162900	58947337	1906	1906	1906	1906	0
260	20250515	162800	58947337	1906	1906	1906	1906	0
261	20250515	162700	58947337	1906	1906	1906	1906	0
262	20250515	162600	58947337	1906	1906	1906	1906	0
263	20250515	162500	58947337	1906	1906	1906	1906	0
264	20250515	162400	58947337	1906	1906	1906	1906	0
265	20250515	162300	58947337	1906	1906	1906	1906	0
266	20250515	162200	58947337	1906	1906	1906	1906	0
267	20250515	162100	58947337	1906	1906	1906	1906	0
268	20250515	162000	58947337	1906	1906	1906	1906	0
269	20250515	161900	58947337	1906	1906	1906	1906	0
270	20250515	161800	58947337	1906	1906	1906	1906	0
271	20250515	161700	58947337	1906	1906	1906	1906	0
272	20250515	161600	58947337	1906	1906	1906	1906	601
273	20250515	161500	58947337	1906	1906	1906	1906	0
274	20250515	161400	58947337	1906	1906	1906	1906	0
275	20250515	161300	58947337	1906	1906	1906	1906	0
276	20250515	161200	58947337	1906	1906	1906	1906	0
277	20250515	161100	58947337	1906	1906	1906	1906	0
278	20250515	161000	58947337	1906	1906	1906	1906	0
279	20250515	160900	58947337	1906	1906	1906	1906	0
280	20250515	160800	58947337	1906	1906	1906	1906	0
281	20250515	160700	58947337	1906	1906	1906	1906	0
282	20250515	160600	58947337	1906	1906	1906	1906	0
283	20250515	160500	58947337	1906	1906	1906	1906	0
284	20250515	160400	58947337	1906	1906	1906	1906	0
285	20250515	160300	58947337	1906	1906	1906	1906	0
286	20250515	160200	58947337	1906	1906	1906	1906	0
287	20250515	160100	58947337	1906	1906	1906	1906	0
288	20250515	160000	58947337	1906	1906	1906	1906	0
289	20250515	155900	58947337	1906	1906	1906	1906	0
290	20250515	155800	58947337	1906	1906	1906	1906	0
291	20250515	155700	58947337	1906	1906	1906	1906	0
292	20250515	155600	58947337	1906	1906	1906	1906	0
293	20250515	155500	58947337	1906	1906	1906	1906	0
294	20250515	155400	58947337	1906	1906	1906	1906	0
295	20250515	155300	58947337	1906	1906	1906	1906	0
296	20250515	155200	58947337	1906	1906	1906	1906	0
297	20250515	155100	58947337	1906	1906	1906	1906	0
298	20250515	155000	58947337	1906	1906	1906	1906	0
299	20250515	154900	58947337	1906	1906	1906	1906	0
300	20250515	154800	58947337	1906	1906	1906	1906	0
301	20250515	154700	58947337	1906	1906	1906	1906	0
302	20250515	154600	58947337	1906	1906	1906	1906	601
303	20250515	154500	58947337	1906	1906	1906	1906	0
304	20250515	154400	58947337	1906	1906	1906	1906	0
305	20250515	154300	58947337	1906	1906	1906	1906	0
306	20250515	154200	58947337	1906	1906	1906	1906	0
307	20250515	154100	58947337	1906	1906	1906	1906	0
308	20250515	154000	58947337	1906	1906	1906	1906	0
309	20250515	153900	58947337	1906	1906	1906	1906	0
310	20250515	153800	58947337	1906	1906	1906	1906	0
311	20250515	153700	58947337	1906	1906	1906	1906	0
312	20250515	153600	58947337	1906	1906	1906	1906	0
313	20250515	153500	58947337	1906	1906	1906	1906	0
314	20250515	153400	58947337	1906	1906	1906	1906	0
315	20250515	153300	58947337	1906	1906	1906	1906	0
316	20250515	153200	58947337	1906	1906	1906	1906	0
317	20250515	153100	58947337	1906	1906	1906	1906	0
318	20250515	153000	58947337	1906	1906	1906	1906	601
319	20250515	152900	57801831	1906	1906	1906	1906	0
320	20250515	152800	57801831	1906	1906	1906	1906	0
321	20250515	152700	57801831	1906	1906	1906	1906	0
322	20250515	152600	57801831	1906	1906	1906	1906	0
323	20250515	152500	57801831	1906	1906	1906	1906	0
324	20250515	152400	57801831	1906	1906	1906	1906	0
325	20250515	152300	57801831	1906	1906	1906	1906	0
326	20250515	152200	57801831	1906	1906	1906	1906	0
327	20250515	152100	57801831	1906	1906	1906	1906	0
328	20250515	152000	57801831	1906	1906	1906	1906	0
329	20250515	151900	57801831	1906	1902	1906	1902	145
330	20250515	151800	57526034	1903	1903	1903	1903	0
331	20250515	151700	57526034	1903	1902	1903	1901	3
332	20250515	151600	57520328	1903	1903	1903	1903	0
333	20250515	151500	57520328	1903	1903	1903	1903	0
334	20250515	151400	57520328	1903	1903	1903	1903	0
335	20250515	151300	57520328	1903	1903	1903	1903	1
336	20250515	151200	57518425	1906	1900	1906	1900	10
337	20250515	151100	57499386	1897	1897	1897	1897	57
338	20250515	151000	57391257	1897	1897	1897	1897	0
339	20250515	150900	57391257	1897	1897	1897	1897	0
340	20250515	150800	57391257	1897	1897	1897	1897	0
341	20250515	150700	57391257	1897	1897	1897	1897	0
342	20250515	150600	57391257	1897	1897	1897	1897	0
343	20250515	150500	57391257	1897	1897	1897	1897	0
344	20250515	150400	57391257	1897	1897	1897	1897	0
345	20250515	150300	57391257	1897	1897	1897	1897	0
346	20250515	150200	57391257	1897	1897	1897	1897	0
347	20250515	150100	57391257	1897	1897	1897	1897	0
348	20250515	150000	57391257	1897	1897	1897	1897	0
349	20250515	145900	57391257	1897	1897	1897	1897	0
350	20250515	145800	57391257	1897	1897	1897	1897	20
351	20250515	145700	57353317	1897	1897	1897	1897	0
352	20250515	145600	57353317	1897	1897	1897	1897	0
353	20250515	145500	57353317	1897	1897	1897	1897	0
354	20250515	145400	57353317	1897	1897	1897	1897	0
355	20250515	145300	57353317	1897	1897	1897	1897	4
356	20250515	145200	57345729	1897	1897	1897	1897	9
357	20250515	145100	57328656	1897	1897	1897	1897	0
358	20250515	145000	57328656	1897	1897	1897	1897	1
359	20250515	144900	57326759	1895	1895	1895	1895	0
360	20250515	144800	57326759	1895	1895	1895	1895	5
361	20250515	144700	57317284	1897	1897	1897	1897	0
362	20250515	144600	57317284	1897	1897	1897	1897	0
363	20250515	144500	57317284	1897	1897	1897	1897	0
364	20250515	144400	57317284	1897	1894	1897	1894	1142
365	20250515	144300	55154333	1894	1894	1894	1894	0
366	20250515	144200	55154333	1894	1893	1894	1893	50
367	20250515	144100	55059643	1894	1894	1894	1894	0
368	20250515	144000	55059643	1894	1894	1894	1894	0
369	20250515	143900	55059643	1894	1894	1894	1894	0
370	20250515	143800	55059643	1894	1894	1894	1894	0
371	20250515	143700	55059643	1894	1894	1894	1894	0
372	20250515	143600	55059643	1894	1894	1894	1894	0
373	20250515	143500	55059643	1894	1894	1894	1894	0
374	20250515	143400	55059643	1894	1894	1894	1894	0
375	20250515	143300	55059643	1894	1894	1894	1894	0
376	20250515	143200	55059643	1894	1894	1894	1894	0
377	20250515	143100	55059643	1894	1894	1894	1894	0
378	20250515	143000	55059643	1894	1894	1894	1894	0
379	20250515	142900	55059643	1894	1894	1894	1894	0
380	20250515	142800	55059643	1894	1894	1894	1894	0
381	20250515	142700	55059643	1894	1894	1894	1894	0
382	20250515	142600	55059643	1894	1894	1894	1894	0
383	20250515	142500	55059643	1894	1894	1894	1894	0
384	20250515	142400	55059643	1894	1894	1894	1894	0
385	20250515	142300	55059643	1894	1893	1894	1893	53
386	20250515	142200	54959266	1894	1894	1894	1894	0
387	20250515	142100	54959266	1894	1894	1894	1894	0
388	20250515	142000	54959266	1894	1894	1894	1894	132
389	20250515	141900	54709258	1894	1894	1894	1894	0
390	20250515	141800	54709258	1894	1894	1894	1894	0
391	20250515	141700	54709258	1894	1894	1894	1894	0
392	20250515	141600	54709258	1894	1894	1894	1894	0
393	20250515	141500	54709258	1894	1894	1894	1894	0
394	20250515	141400	54709258	1894	1894	1894	1894	0
395	20250515	141300	54709258	1894	1894	1894	1894	0
396	20250515	141200	54709258	1894	1894	1894	1894	0
397	20250515	141100	54709258	1894	1894	1894	1894	0
398	20250515	141000	54709258	1894	1891	1894	1890	11
399	20250515	140900	54688463	1890	1893	1893	1890	19
400	20250515	140800	54652540	1894	1894	1894	1894	1
401	20250515	140700	54650646	1895	1895	1895	1895	0
402	20250515	140600	54650646	1895	1895	1895	1895	0
403	20250515	140500	54650646	1895	1895	1895	1895	0
404	20250515	140400	54650646	1895	1895	1895	1895	0
405	20250515	140300	54650646	1895	1895	1895	1895	15
406	20250515	140200	54622221	1895	1895	1895	1895	1
407	20250515	140100	54620326	1890	1890	1890	1890	0
408	20250515	140000	54620326	1890	1890	1890	1890	0
409	20250515	135900	54620326	1890	1890	1890	1890	0
410	20250515	135800	54620326	1890	1890	1890	1890	0
411	20250515	135700	54620326	1890	1890	1890	1890	0
412	20250515	135600	54620326	1890	1905	1905	1890	369
413	20250515	135500	53920958	1907	1907	1907	1907	1
414	20250515	135400	53919051	1907	1908	1908	1907	18
415	20250515	135300	53884724	1908	1908	1908	1908	0
416	20250515	135200	53884724	1908	1908	1908	1908	0
417	20250515	135100	53884724	1908	1908	1908	1908	0
418	20250515	135000	53884724	1908	1908	1908	1908	0
419	20250515	134900	53884724	1908	1908	1908	1908	0
420	20250515	134800	53884724	1908	1908	1908	1908	0
421	20250515	134700	53884724	1908	1908	1908	1908	0
422	20250515	134600	53884724	1908	1908	1908	1908	0
423	20250515	134500	53884724	1908	1908	1908	1908	0
424	20250515	134400	53884724	1908	1908	1908	1908	0
425	20250515	134300	53884724	1908	1908	1908	1908	0
426	20250515	134200	53884724	1908	1908	1908	1908	0
427	20250515	134100	53884724	1908	1908	1908	1908	0
428	20250515	134000	53884724	1908	1910	1910	1908	140
429	20250515	133900	53617480	1909	1909	1909	1909	0
430	20250515	133800	53617480	1909	1909	1909	1909	0
431	20250515	133700	53617480	1909	1909	1909	1909	0
432	20250515	133600	53617480	1909	1909	1909	1909	0
433	20250515	133500	53617480	1909	1909	1909	1909	0
434	20250515	133400	53617480	1909	1909	1909	1909	0
435	20250515	133300	53617480	1909	1909	1909	1909	0
436	20250515	133200	53617480	1909	1909	1909	1909	0
437	20250515	133100	53617480	1909	1918	1918	1909	61
438	20250515	133000	53500970	1919	1919	1919	1919	1
439	20250515	132900	53499051	1910	1910	1910	1910	0
440	20250515	132800	53499051	1910	1910	1910	1910	0
441	20250515	132700	53499051	1910	1910	1910	1910	17
442	20250515	132600	53466581	1919	1919	1919	1919	0
443	20250515	132500	53466581	1919	1919	1919	1919	0
444	20250515	132400	53466581	1919	1919	1919	1919	0
445	20250515	132300	53466581	1919	1919	1919	1919	0
446	20250515	132200	53466581	1919	1919	1919	1919	0
447	20250515	132100	53466581	1919	1919	1919	1919	0
448	20250515	132000	53466581	1919	1919	1919	1919	1
449	20250515	131900	53464662	1919	1919	1919	1919	0
450	20250515	131800	53464662	1919	1919	1919	1919	0
451	20250515	131700	53464662	1919	1919	1919	1919	0
452	20250515	131600	53464662	1919	1919	1919	1919	0
453	20250515	131500	53464662	1919	1919	1919	1919	0
454	20250515	131400	53464662	1919	1919	1919	1919	0
455	20250515	131300	53464662	1919	1919	1919	1919	0
456	20250515	131200	53464662	1919	1919	1919	1919	0
457	20250515	131100	53464662	1919	1919	1919	1919	0
458	20250515	131000	53464662	1919	1919	1919	1919	0
459	20250515	130900	53464662	1919	1919	1919	1919	0
460	20250515	130800	53464662	1919	1919	1919	1919	0
461	20250515	130700	53464662	1919	1919	1919	1919	0
462	20250515	130600	53464662	1919	1919	1919	1919	0
463	20250515	130500	53464662	1919	1919	1919	1919	0
464	20250515	130400	53464662	1919	1919	1919	1919	0
465	20250515	130300	53464662	1919	1919	1919	1919	0
466	20250515	130200	53464662	1919	1919	1919	1919	0
467	20250515	130100	53464662	1919	1919	1919	1919	0
468	20250515	130000	53464662	1919	1919	1919	1919	0
469	20250515	125900	53464662	1919	1919	1919	1919	0
470	20250515	125800	53464662	1919	1919	1919	1919	0
471	20250515	125700	53464662	1919	1918	1919	1918	10
472	20250515	125600	53445476	1919	1919	1919	1919	0
473	20250515	125500	53445476	1919	1919	1919	1919	0
474	20250515	125400	53445476	1919	1919	1919	1919	0
475	20250515	125300	53445476	1919	1919	1919	1919	0
476	20250515	125200	53445476	1919	1919	1919	1919	0
477	20250515	125100	53445476	1919	1919	1919	1919	1
478	20250515	125000	53443557	1896	1918	1918	1896	433
479	20250515	124900	52618598	1918	1918	1918	1918	0
480	20250515	124800	52618598	1918	1918	1918	1918	0
481	20250515	124700	52618598	1918	1918	1918	1918	0
482	20250515	124600	52618598	1918	1918	1918	1918	0
483	20250515	124500	52618598	1918	1918	1918	1918	0
484	20250515	124400	52618598	1918	1919	1919	1918	198
485	20250515	124300	52238653	1919	1919	1919	1919	0
486	20250515	124200	52238653	1919	1919	1919	1919	50
487	20250515	124100	52142703	1920	1920	1920	1920	0
488	20250515	124000	52142703	1920	1920	1920	1920	0
489	20250515	123900	52142703	1920	1920	1920	1920	0
490	20250515	123800	52142703	1920	1920	1920	1920	0
491	20250515	123700	52142703	1920	1920	1920	1920	0
492	20250515	123600	52142703	1920	1920	1920	1920	0
493	20250515	123500	52142703	1920	1920	1920	1920	0
494	20250515	123400	52142703	1920	1920	1920	1920	0
495	20250515	123300	52142703	1920	1920	1920	1920	0
496	20250515	123200	52142703	1920	1920	1920	1920	0
497	20250515	123100	52142703	1920	1920	1920	1920	0
498	20250515	123000	52142703	1920	1920	1920	1920	0
499	20250515	122900	52142703	1920	1920	1920	1920	0
500	20250515	122800	52142703	1920	1920	1920	1920	0
501	20250515	122700	52142703	1920	1920	1920	1920	10
502	20250515	122600	52123503	1920	1920	1920	1920	0
503	20250515	122500	52123503	1920	1920	1920	1920	27
504	20250515	122400	52071663	1920	1920	1920	1920	0
505	20250515	122300	52071663	1920	1920	1920	1920	0
506	20250515	122200	52071663	1920	1920	1920	1920	0
507	20250515	122100	52071663	1920	1920	1920	1920	0
508	20250515	122000	52071663	1920	1920	1920	1920	0
509	20250515	121900	52071663	1920	1920	1920	1920	0
510	20250515	121800	52071663	1920	1920	1920	1920	0
511	20250515	121700	52071663	1920	1920	1920	1920	0
512	20250515	121600	52071663	1920	1920	1920	1920	0
513	20250515	121500	52071663	1920	1920	1920	1920	0
514	20250515	121400	52071663	1920	1920	1920	1920	0
515	20250515	121300	52071663	1920	1920	1920	1920	0
516	20250515	121200	52071663	1920	1920	1920	1920	0
517	20250515	121100	52071663	1920	1920	1920	1920	0
518	20250515	121000	52071663	1920	1920	1920	1920	0
519	20250515	120900	52071663	1920	1920	1920	1920	10
520	20250515	120800	52052463	1919	1919	1919	1919	0
521	20250515	120700	52052463	1919	1919	1919	1919	0
522	20250515	120600	52052463	1919	1919	1919	1919	0
523	20250515	120500	52052463	1919	1919	1919	1919	0
524	20250515	120400	52052463	1919	1920	1920	1919	205
525	20250515	120300	51659050	1919	1919	1919	1919	1000
526	20250515	120200	49740050	1921	1921	1921	1921	0
527	20250515	120100	49740050	1921	1921	1921	1919	2059
528	20250515	120000	45788193	1921	1921	1921	1921	18
529	20250515	115900	45753615	1921	1921	1921	1921	175
530	20250515	115800	45417440	1921	1921	1921	1921	0
531	20250515	115700	45417440	1921	1921	1921	1921	0
532	20250515	115600	45417440	1921	1921	1921	1921	18
533	20250515	115500	45382862	1920	1920	1920	1920	747
534	20250515	115400	43948622	1920	1919	1920	1919	27
535	20250515	115300	43896791	1919	1919	1919	1919	23
536	20250515	115200	43852654	1919	1919	1919	1919	16
537	20250515	115100	43821950	1919	1919	1919	1919	0
538	20250515	115000	43821950	1919	1919	1919	1919	0
539	20250515	114900	43821950	1919	1919	1919	1919	5
540	20250515	114800	43812355	1920	1920	1920	1920	10
541	20250515	114700	43793155	1920	1920	1920	1920	0
542	20250515	114600	43793155	1920	1920	1920	1920	0
543	20250515	114500	43793155	1920	1920	1920	1920	0
544	20250515	114400	43793155	1920	1920	1920	1920	0
545	20250515	114300	43793155	1920	1920	1920	1920	0
546	20250515	114200	43793155	1920	1920	1920	1920	0
547	20250515	114100	43793155	1920	1920	1920	1920	0
548	20250515	114000	43793155	1920	1920	1920	1920	0
549	20250515	113900	43793155	1920	1920	1920	1920	0
550	20250515	113800	43793155	1920	1920	1920	1920	0
551	20250515	113700	43793155	1920	1920	1920	1920	0
552	20250515	113600	43793155	1920	1920	1920	1920	4
553	20250515	113500	43785475	1920	1920	1920	1920	12
554	20250515	113400	43762435	1921	1921	1921	1921	0
555	20250515	113300	43762435	1921	1921	1921	1921	0
556	20250515	113200	43762435	1921	1921	1921	1921	0
557	20250515	113100	43762435	1921	1921	1921	1921	1
558	20250515	113000	43760514	1921	1921	1921	1921	1
559	20250515	112900	43758593	1920	1920	1920	1920	0
560	20250515	112800	43758593	1920	1920	1920	1920	0
561	20250515	112700	43758593	1920	1920	1920	1920	0
562	20250515	112600	43758593	1920	1920	1920	1920	0
563	20250515	112500	43758593	1920	1920	1920	1920	499
564	20250515	112400	42800513	1920	1920	1920	1920	0
565	20250515	112300	42800513	1920	1920	1920	1920	0
566	20250515	112200	42800513	1920	1920	1920	1920	0
567	20250515	112100	42800513	1920	1920	1920	1920	0
568	20250515	112000	42800513	1920	1920	1920	1920	0
569	20250515	111900	42800513	1920	1920	1920	1920	51
570	20250515	111800	42702593	1921	1921	1921	1921	0
571	20250515	111700	42702593	1921	1921	1921	1921	10
572	20250515	111600	42683383	1921	1921	1921	1921	1067
573	20250515	111500	40633676	1920	1920	1920	1920	0
574	20250515	111400	40633676	1920	1920	1920	1920	36
575	20250515	111300	40564556	1920	1920	1920	1920	594
576	20250515	111200	39424076	1920	1920	1920	1920	0
577	20250515	111100	39424076	1920	1920	1920	1920	0
578	20250515	111000	39424076	1920	1920	1920	1920	0
579	20250515	110900	39424076	1920	1920	1920	1920	0
580	20250515	110800	39424076	1920	1920	1920	1920	1
581	20250515	110700	39422156	1920	1920	1920	1920	2
582	20250515	110600	39418316	1920	1920	1920	1920	1
583	20250515	110500	39416396	1882	1920	1920	1882	11
584	20250515	110400	39395582	1881	1914	1920	1881	444
585	20250515	110300	38545122	1914	1914	1914	1914	470
586	20250515	110200	37645542	1914	1914	1914	1914	0
587	20250515	110100	37645542	1914	1905	1914	1905	20
588	20250515	110000	37607397	1878	1878	1878	1878	0
589	20250515	105900	37607397	1878	1878	1878	1878	0
590	20250515	105800	37607397	1878	1878	1878	1878	34
591	20250515	105700	37543545	1905	1905	1905	1905	299
592	20250515	105600	36973950	1879	1900	1900	1879	21
593	20250515	105500	36934270	1906	1906	1906	1906	0
594	20250515	105400	36934270	1906	1906	1906	1906	0
595	20250515	105300	36934270	1906	1890	1915	1890	9
596	20250515	105200	36917129	1918	1918	1918	1918	0
597	20250515	105100	36917129	1918	1918	1918	1918	0
598	20250515	105000	36917129	1918	1918	1918	1918	0
599	20250515	104900	36917129	1918	1918	1918	1918	0
600	20250515	104800	36917129	1918	1918	1918	1918	0
601	20250515	104700	36917129	1918	1881	1918	1881	3
602	20250515	104600	36911412	1882	1882	1882	1882	0
603	20250515	104500	36911412	1882	1883	1883	1882	1000
604	20250515	104400	35029131	1882	1886	1893	1882	13
605	20250515	104300	35004595	1887	1899	1899	1887	1013
606	20250515	104200	33092986	1900	1900	1900	1900	1
607	20250515	104100	33091086	1925	1924	1925	1924	6612
608	20250515	104000	20369402	1925	1925	1925	1925	0
609	20250515	103900	20369402	1925	1916	1925	1916	4299
610	20250515	103800	12120514	1916	1916	1916	1916	2
611	20250515	103700	12116682	1877	1877	1877	1877	1
612	20250515	103600	12114805	1876	1917	1917	1876	16
613	20250515	103500	12084433	1917	1873	1917	1873	11
614	20250515	103400	12063391	1919	1919	1919	1919	0
615	20250515	103300	12063391	1919	1919	1919	1919	0
616	20250515	103200	12063391	1919	1919	1919	1919	1
617	20250515	103100	12061472	1919	1847	1949	1847	1579
618	20250515	103000	9134400	1845	1843	1845	1843	1802
619	20250515	102900	5809883	1845	1845	1845	1845	0
620	20250515	102800	5809883	1845	1845	1845	1845	0
621	20250515	102700	5809883	1845	1845	1845	1845	0
622	20250515	102600	5809883	1845	1845	1845	1845	0
623	20250515	102500	5809883	1845	1845	1845	1845	0
624	20250515	102400	5809883	1845	1845	1845	1845	0
625	20250515	102300	5809883	1845	1845	1845	1845	0
626	20250515	102200	5809883	1845	1845	1845	1845	0
627	20250515	102100	5809883	1845	1845	1845	1845	0
628	20250515	102000	5809883	1845	1845	1845	1845	0
629	20250515	101900	5809883	1845	1845	1845	1845	0
630	20250515	101800	5809883	1845	1845	1845	1845	0
631	20250515	101700	5809883	1845	1845	1845	1845	0
632	20250515	101600	5809883	1845	1845	1845	1845	0
633	20250515	101500	5809883	1845	1845	1845	1845	0
634	20250515	101400	5809883	1845	1845	1845	1845	0
635	20250515	101300	5809883	1845	1845	1845	1845	0
636	20250515	101200	5809883	1845	1845	1845	1845	0
637	20250515	101100	5809883	1845	1845	1845	1845	0
638	20250515	101000	5809883	1845	1845	1845	1845	11
639	20250515	100900	5789588	1845	1845	1845	1845	0
640	20250515	100800	5789588	1845	1845	1845	1845	0
641	20250515	100700	5789588	1845	1845	1845	1845	0
642	20250515	100600	5789588	1845	1845	1845	1845	0
643	20250515	100500	5789588	1845	1845	1845	1845	0
644	20250515	100400	5789588	1845	1845	1845	1845	499
645	20250515	100300	4868933	1847	1847	1847	1847	0
646	20250515	100200	4868933	1847	1847	1847	1847	0
647	20250515	100100	4868933	1847	1847	1847	1847	0
648	20250515	100000	4868933	1847	1847	1847	1847	0
649	20250515	095900	4868933	1847	1847	1847	1847	0
650	20250515	095800	4868933	1847	1847	1847	1847	0
651	20250515	095700	4868933	1847	1847	1847	1847	0
652	20250515	095600	4868933	1847	1847	1847	1847	10
653	20250515	095500	4850463	1803	1821	1821	1803	186
654	20250515	095400	4512994	1849	1849	1849	1849	0
655	20250515	095300	4512994	1849	1849	1849	1849	0
656	20250515	095200	4512994	1849	1849	1849	1849	0
657	20250515	095100	4512994	1849	1849	1849	1849	0
658	20250515	095000	4512994	1849	1849	1849	1849	0
659	20250515	094900	4512994	1849	1849	1849	1849	0
660	20250515	094800	4512994	1849	1849	1849	1849	0
661	20250515	094700	4512994	1849	1849	1849	1849	0
662	20250515	094600	4512994	1849	1849	1849	1849	0
663	20250515	094500	4512994	1849	1849	1849	1849	0
664	20250515	094400	4512994	1849	1849	1849	1849	0
665	20250515	094300	4512994	1849	1849	1849	1849	6
666	20250515	094200	4501900	1821	1821	1821	1821	0
667	20250515	094100	4501900	1821	1821	1821	1821	0
668	20250515	094000	4501900	1821	1822	1822	1821	400
669	20250515	093900	3773495	1850	1850	1850	1850	0
670	20250515	093800	3773495	1850	1850	1850	1850	0
671	20250515	093700	3773495	1850	1850	1850	1850	0
672	20250515	093600	3773495	1850	1850	1850	1850	0
673	20250515	093500	3773495	1850	1850	1850	1850	0
674	20250515	093400	3773495	1850	1850	1850	1850	0
675	20250515	093300	3773495	1850	1850	1850	1850	0
676	20250515	093200	3773495	1850	1850	1850	1850	0
677	20250515	093100	3773495	1850	1850	1850	1850	0
678	20250515	093000	3773495	1850	1850	1850	1850	0
679	20250515	092900	3773495	1850	1850	1850	1850	0
680	20250515	092800	3773495	1850	1850	1850	1850	0
681	20250515	092700	3773495	1850	1850	1850	1850	0
682	20250515	092600	3773495	1850	1850	1850	1850	0
683	20250515	092500	3773495	1850	1850	1850	1850	0
684	20250515	092400	3773495	1850	1850	1850	1850	0
685	20250515	092300	3773495	1850	1850	1850	1850	0
686	20250515	092200	3773495	1850	1850	1850	1850	0
687	20250515	092100	3773495	1850	1850	1850	1850	0
688	20250515	092000	3773495	1850	1850	1850	1850	0
689	20250515	091900	3773495	1850	1850	1850	1850	0
690	20250515	091800	3773495	1850	1850	1850	1850	0
691	20250515	091700	3773495	1850	1850	1850	1850	0
692	20250515	091600	3773495	1850	1821	1850	1821	250
693	20250515	091500	3317456	1821	1821	1821	1821	500
694	20250515	091400	2406956	1838	1838	1838	1838	0
695	20250515	091300	2406956	1838	1838	1838	1838	0
696	20250515	091200	2406956	1838	1838	1838	1838	0
697	20250515	091100	2406956	1838	1838	1838	1838	299
698	20250515	091000	1857394	1850	1850	1850	1850	1000
699	20250515	090900	7394	1850	1850	1850	1850	0
700	20250515	090800	7394	1850	1850	1850	1850	0
701	20250515	090700	7394	1850	1850	1850	1850	0
702	20250515	090600	7394	1850	1850	1850	1850	0
703	20250515	090500	7394	1850	1850	1850	1850	0
704	20250515	090400	7394	1850	1850	1850	1850	0
705	20250515	090300	7394	1850	1850	1850	1850	2
706	20250515	090200	3694	1850	1844	1850	1844	2
707	20250515	090100	0	1821	1821	1821	1821	0
708	20250515	090000	0	1821	1821	1821	1821	0