KissMeData/482680/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	213000	48387338	1973	1973	1973	1973	123
3	20250408	212900	48387338	1973	1973	1973	1973	0
4	20250408	212800	48387338	1973	1973	1973	1973	0
5	20250408	212700	48387338	1973	1973	1973	1973	0
6	20250408	212600	48387338	1973	1973	1973	1973	0
7	20250408	212500	48387338	1973	1973	1973	1973	0
8	20250408	212400	48387338	1973	1973	1973	1973	0
9	20250408	212300	48387338	1973	1973	1973	1973	0
10	20250408	212200	48387338	1973	1973	1973	1973	0
11	20250408	212100	48387338	1973	1973	1973	1973	0
12	20250408	212000	48387338	1973	1973	1973	1973	0
13	20250408	211900	48387338	1973	1973	1973	1973	0
14	20250408	211800	48387338	1973	1973	1973	1973	0
15	20250408	211700	48387338	1973	1973	1973	1973	0
16	20250408	211600	48387338	1973	1973	1973	1973	0
17	20250408	211500	48387338	1973	1973	1973	1973	0
18	20250408	211400	48387338	1973	1973	1973	1973	0
19	20250408	211300	48387338	1973	1973	1973	1973	0
20	20250408	211200	48387338	1973	1973	1973	1973	0
21	20250408	211100	48387338	1973	1973	1973	1973	0
22	20250408	211000	48387338	1973	1973	1973	1973	0
23	20250408	210900	48387338	1973	1973	1973	1973	0
24	20250408	210800	48387338	1973	1973	1973	1973	0
25	20250408	210700	48387338	1973	1973	1973	1973	0
26	20250408	210600	48387338	1973	1973	1973	1973	0
27	20250408	210500	48387338	1973	1973	1973	1973	0
28	20250408	210400	48387338	1973	1973	1973	1973	0
29	20250408	210300	48387338	1973	1973	1973	1973	0
30	20250408	210200	48387338	1973	1973	1973	1973	0
31	20250408	210100	48387338	1973	1973	1973	1973	0
32	20250408	210000	48387338	1973	1973	1973	1973	123
33	20250408	205900	48387338	1973	1973	1973	1973	0
34	20250408	205800	48387338	1973	1973	1973	1973	0
35	20250408	205700	48387338	1973	1973	1973	1973	0
36	20250408	205600	48387338	1973	1973	1973	1973	0
37	20250408	205500	48387338	1973	1973	1973	1973	0
38	20250408	205400	48387338	1973	1973	1973	1973	0
39	20250408	205300	48387338	1973	1973	1973	1973	0
40	20250408	205200	48387338	1973	1973	1973	1973	0
41	20250408	205100	48387338	1973	1973	1973	1973	0
42	20250408	205000	48387338	1973	1973	1973	1973	0
43	20250408	204900	48387338	1973	1973	1973	1973	0
44	20250408	204800	48387338	1973	1973	1973	1973	0
45	20250408	204700	48387338	1973	1973	1973	1973	0
46	20250408	204600	48387338	1973	1973	1973	1973	0
47	20250408	204500	48387338	1973	1973	1973	1973	0
48	20250408	204400	48387338	1973	1973	1973	1973	0
49	20250408	204300	48387338	1973	1973	1973	1973	0
50	20250408	204200	48387338	1973	1973	1973	1973	0
51	20250408	204100	48387338	1973	1973	1973	1973	0
52	20250408	204000	48387338	1973	1973	1973	1973	0
53	20250408	203900	48387338	1973	1973	1973	1973	0
54	20250408	203800	48387338	1973	1973	1973	1973	0
55	20250408	203700	48387338	1973	1973	1973	1973	0
56	20250408	203600	48387338	1973	1973	1973	1973	0
57	20250408	203500	48387338	1973	1973	1973	1973	0
58	20250408	203400	48387338	1973	1973	1973	1973	0
59	20250408	203300	48387338	1973	1973	1973	1973	0
60	20250408	203200	48387338	1973	1973	1973	1973	0
61	20250408	203100	48387338	1973	1973	1973	1973	0
62	20250408	203000	48387338	1973	1973	1973	1973	123
63	20250408	202900	48387338	1973	1973	1973	1973	0
64	20250408	202800	48387338	1973	1973	1973	1973	0
65	20250408	202700	48387338	1973	1973	1973	1973	0
66	20250408	202600	48387338	1973	1973	1973	1973	0
67	20250408	202500	48387338	1973	1973	1973	1973	0
68	20250408	202400	48387338	1973	1973	1973	1973	0
69	20250408	202300	48387338	1973	1973	1973	1973	0
70	20250408	202200	48387338	1973	1973	1973	1973	0
71	20250408	202100	48387338	1973	1973	1973	1973	0
72	20250408	202000	48387338	1973	1973	1973	1973	0
73	20250408	201900	48387338	1973	1973	1973	1973	0
74	20250408	201800	48387338	1973	1973	1973	1973	0
75	20250408	201700	48387338	1973	1973	1973	1973	0
76	20250408	201600	48387338	1973	1973	1973	1973	0
77	20250408	201500	48387338	1973	1973	1973	1973	0
78	20250408	201400	48387338	1973	1973	1973	1973	0
79	20250408	201300	48387338	1973	1973	1973	1973	0
80	20250408	201200	48387338	1973	1973	1973	1973	0
81	20250408	201100	48387338	1973	1973	1973	1973	0
82	20250408	201000	48387338	1973	1973	1973	1973	0
83	20250408	200900	48387338	1973	1973	1973	1973	0
84	20250408	200800	48387338	1973	1973	1973	1973	0
85	20250408	200700	48387338	1973	1973	1973	1973	0
86	20250408	200600	48387338	1973	1973	1973	1973	0
87	20250408	200500	48387338	1973	1973	1973	1973	0
88	20250408	200400	48387338	1973	1973	1973	1973	0
89	20250408	200300	48387338	1973	1973	1973	1973	0
90	20250408	200200	48387338	1973	1973	1973	1973	0
91	20250408	200100	48387338	1973	1973	1973	1973	0
92	20250408	200000	48387338	1973	1973	1973	1973	123
93	20250408	195900	48387338	1973	1973	1973	1973	0
94	20250408	195800	48387338	1973	1973	1973	1973	0
95	20250408	195700	48387338	1973	1973	1973	1973	0
96	20250408	195600	48387338	1973	1973	1973	1973	0
97	20250408	195500	48387338	1973	1973	1973	1973	0
98	20250408	195400	48387338	1973	1973	1973	1973	0
99	20250408	195300	48387338	1973	1973	1973	1973	0
100	20250408	195200	48387338	1973	1973	1973	1973	0
101	20250408	195100	48387338	1973	1973	1973	1973	0
102	20250408	195000	48387338	1973	1973	1973	1973	0
103	20250408	194900	48387338	1973	1973	1973	1973	0
104	20250408	194800	48387338	1973	1973	1973	1973	0
105	20250408	194700	48387338	1973	1973	1973	1973	0
106	20250408	194600	48387338	1973	1973	1973	1973	0
107	20250408	194500	48387338	1973	1973	1973	1973	0
108	20250408	194400	48387338	1973	1973	1973	1973	0
109	20250408	194300	48387338	1973	1973	1973	1973	0
110	20250408	194200	48387338	1973	1973	1973	1973	0
111	20250408	194100	48387338	1973	1973	1973	1973	0
112	20250408	194000	48387338	1973	1973	1973	1973	0
113	20250408	193900	48387338	1973	1973	1973	1973	0
114	20250408	193800	48387338	1973	1973	1973	1973	0
115	20250408	193700	48387338	1973	1973	1973	1973	0
116	20250408	193600	48387338	1973	1973	1973	1973	0
117	20250408	193500	48387338	1973	1973	1973	1973	0
118	20250408	193400	48387338	1973	1973	1973	1973	0
119	20250408	193300	48387338	1973	1973	1973	1973	0
120	20250408	193200	48387338	1973	1973	1973	1973	0
121	20250408	193100	48387338	1973	1973	1973	1973	0
122	20250408	193000	48387338	1973	1973	1973	1973	123
123	20250408	192900	48387338	1973	1973	1973	1973	0
124	20250408	192800	48387338	1973	1973	1973	1973	0
125	20250408	192700	48387338	1973	1973	1973	1973	0
126	20250408	192600	48387338	1973	1973	1973	1973	0
127	20250408	192500	48387338	1973	1973	1973	1973	0
128	20250408	192400	48387338	1973	1973	1973	1973	0
129	20250408	192300	48387338	1973	1973	1973	1973	0
130	20250408	192200	48387338	1973	1973	1973	1973	0
131	20250408	192100	48387338	1973	1973	1973	1973	0
132	20250408	192000	48387338	1973	1973	1973	1973	0
133	20250408	191900	48387338	1973	1973	1973	1973	0
134	20250408	191800	48387338	1973	1973	1973	1973	0
135	20250408	191700	48387338	1973	1973	1973	1973	0
136	20250408	191600	48387338	1973	1973	1973	1973	0
137	20250408	191500	48387338	1973	1973	1973	1973	0
138	20250408	191400	48387338	1973	1973	1973	1973	0
139	20250408	191300	48387338	1973	1973	1973	1973	0
140	20250408	191200	48387338	1973	1973	1973	1973	0
141	20250408	191100	48387338	1973	1973	1973	1973	0
142	20250408	191000	48387338	1973	1973	1973	1973	0
143	20250408	190900	48387338	1973	1973	1973	1973	0
144	20250408	190800	48387338	1973	1973	1973	1973	0
145	20250408	190700	48387338	1973	1973	1973	1973	0
146	20250408	190600	48387338	1973	1973	1973	1973	0
147	20250408	190500	48387338	1973	1973	1973	1973	0
148	20250408	190400	48387338	1973	1973	1973	1973	0
149	20250408	190300	48387338	1973	1973	1973	1973	0
150	20250408	190200	48387338	1973	1973	1973	1973	0
151	20250408	190100	48387338	1973	1973	1973	1973	0
152	20250408	190000	48387338	1973	1973	1973	1973	123
153	20250408	185900	48387338	1973	1973	1973	1973	0
154	20250408	185800	48387338	1973	1973	1973	1973	0
155	20250408	185700	48387338	1973	1973	1973	1973	0
156	20250408	185600	48387338	1973	1973	1973	1973	0
157	20250408	185500	48387338	1973	1973	1973	1973	0
158	20250408	185400	48387338	1973	1973	1973	1973	0
159	20250408	185300	48387338	1973	1973	1973	1973	0
160	20250408	185200	48387338	1973	1973	1973	1973	0
161	20250408	185100	48387338	1973	1973	1973	1973	0
162	20250408	185000	48387338	1973	1973	1973	1973	0
163	20250408	184900	48387338	1973	1973	1973	1973	0
164	20250408	184800	48387338	1973	1973	1973	1973	0
165	20250408	184700	48387338	1973	1973	1973	1973	0
166	20250408	184600	48387338	1973	1973	1973	1973	0
167	20250408	184500	48387338	1973	1973	1973	1973	0
168	20250408	184400	48387338	1973	1973	1973	1973	0
169	20250408	184300	48387338	1973	1973	1973	1973	0
170	20250408	184200	48387338	1973	1973	1973	1973	0
171	20250408	184100	48387338	1973	1973	1973	1973	0
172	20250408	184000	48387338	1973	1973	1973	1973	0
173	20250408	183900	48387338	1973	1973	1973	1973	0
174	20250408	183800	48387338	1973	1973	1973	1973	0
175	20250408	183700	48387338	1973	1973	1973	1973	0
176	20250408	183600	48387338	1973	1973	1973	1973	0
177	20250408	183500	48387338	1973	1973	1973	1973	0
178	20250408	183400	48387338	1973	1973	1973	1973	0
179	20250408	183300	48387338	1973	1973	1973	1973	0
180	20250408	183200	48387338	1973	1973	1973	1973	0
181	20250408	183100	48387338	1973	1973	1973	1973	0
182	20250408	183000	48387338	1973	1973	1973	1973	123
183	20250408	182900	48387338	1973	1973	1973	1973	0
184	20250408	182800	48387338	1973	1973	1973	1973	0
185	20250408	182700	48387338	1973	1973	1973	1973	0
186	20250408	182600	48387338	1973	1973	1973	1973	0
187	20250408	182500	48387338	1973	1973	1973	1973	0
188	20250408	182400	48387338	1973	1973	1973	1973	0
189	20250408	182300	48387338	1973	1973	1973	1973	0
190	20250408	182200	48387338	1973	1973	1973	1973	0
191	20250408	182100	48387338	1973	1973	1973	1973	0
192	20250408	182000	48387338	1973	1973	1973	1973	0
193	20250408	181900	48387338	1973	1973	1973	1973	0
194	20250408	181800	48387338	1973	1973	1973	1973	0
195	20250408	181700	48387338	1973	1973	1973	1973	0
196	20250408	181600	48387338	1973	1973	1973	1973	0
197	20250408	181500	48387338	1973	1973	1973	1973	0
198	20250408	181400	48387338	1973	1973	1973	1973	0
199	20250408	181300	48387338	1973	1973	1973	1973	0
200	20250408	181200	48387338	1973	1973	1973	1973	0
201	20250408	181100	48387338	1973	1973	1973	1973	0
202	20250408	181000	48387338	1973	1973	1973	1973	0
203	20250408	180900	48387338	1973	1973	1973	1973	0
204	20250408	180800	48387338	1973	1973	1973	1973	0
205	20250408	180700	48387338	1973	1973	1973	1973	0
206	20250408	180600	48387338	1973	1973	1973	1973	0
207	20250408	180500	48387338	1973	1973	1973	1973	0
208	20250408	180400	48387338	1973	1973	1973	1973	0
209	20250408	180300	48387338	1973	1973	1973	1973	0
210	20250408	180200	48387338	1973	1973	1973	1973	0
211	20250408	180100	48387338	1973	1973	1973	1973	0
212	20250408	180000	48387338	1973	1973	1973	1973	123
213	20250408	175900	48387338	1973	1973	1973	1973	0
214	20250408	175800	48387338	1973	1973	1973	1973	0
215	20250408	175700	48387338	1973	1973	1973	1973	0
216	20250408	175600	48387338	1973	1973	1973	1973	0
217	20250408	175500	48387338	1973	1973	1973	1973	0
218	20250408	175400	48387338	1973	1973	1973	1973	0
219	20250408	175300	48387338	1973	1973	1973	1973	0
220	20250408	175200	48387338	1973	1973	1973	1973	0
221	20250408	175100	48387338	1973	1973	1973	1973	0
222	20250408	175000	48387338	1973	1973	1973	1973	0
223	20250408	174900	48387338	1973	1973	1973	1973	0
224	20250408	174800	48387338	1973	1973	1973	1973	0
225	20250408	174700	48387338	1973	1973	1973	1973	0
226	20250408	174600	48387338	1973	1973	1973	1973	0
227	20250408	174500	48387338	1973	1973	1973	1973	0
228	20250408	174400	48387338	1973	1973	1973	1973	0
229	20250408	174300	48387338	1973	1973	1973	1973	0
230	20250408	174200	48387338	1973	1973	1973	1973	0
231	20250408	174100	48387338	1973	1973	1973	1973	0
232	20250408	174000	48387338	1973	1973	1973	1973	0
233	20250408	173900	48387338	1973	1973	1973	1973	0
234	20250408	173800	48387338	1973	1973	1973	1973	0
235	20250408	173700	48387338	1973	1973	1973	1973	0
236	20250408	173600	48387338	1973	1973	1973	1973	0
237	20250408	173500	48387338	1973	1973	1973	1973	0
238	20250408	173400	48387338	1973	1973	1973	1973	0
239	20250408	173300	48387338	1973	1973	1973	1973	0
240	20250408	173200	48387338	1973	1973	1973	1973	0
241	20250408	173100	48387338	1973	1973	1973	1973	0
242	20250408	173000	48387338	1973	1973	1973	1973	123
243	20250408	172900	48387338	1973	1973	1973	1973	0
244	20250408	172800	48387338	1973	1973	1973	1973	0
245	20250408	172700	48387338	1973	1973	1973	1973	0
246	20250408	172600	48387338	1973	1973	1973	1973	0
247	20250408	172500	48387338	1973	1973	1973	1973	0
248	20250408	172400	48387338	1973	1973	1973	1973	0
249	20250408	172300	48387338	1973	1973	1973	1973	0
250	20250408	172200	48387338	1973	1973	1973	1973	0
251	20250408	172100	48387338	1973	1973	1973	1973	0
252	20250408	172000	48387338	1973	1973	1973	1973	0
253	20250408	171900	48387338	1973	1973	1973	1973	0
254	20250408	171800	48387338	1973	1973	1973	1973	0
255	20250408	171700	48387338	1973	1973	1973	1973	0
256	20250408	171600	48387338	1973	1973	1973	1973	0
257	20250408	171500	48387338	1973	1973	1973	1973	0
258	20250408	171400	48387338	1973	1973	1973	1973	0
259	20250408	171300	48387338	1973	1973	1973	1973	0
260	20250408	171200	48387338	1973	1973	1973	1973	0
261	20250408	171100	48387338	1973	1973	1973	1973	0
262	20250408	171000	48387338	1973	1973	1973	1973	0
263	20250408	170900	48387338	1973	1973	1973	1973	0
264	20250408	170800	48387338	1973	1973	1973	1973	0
265	20250408	170700	48387338	1973	1973	1973	1973	0
266	20250408	170600	48387338	1973	1973	1973	1973	0
267	20250408	170500	48387338	1973	1973	1973	1973	0
268	20250408	170400	48387338	1973	1973	1973	1973	0
269	20250408	170300	48387338	1973	1973	1973	1973	0
270	20250408	170200	48387338	1973	1973	1973	1973	0
271	20250408	170100	48387338	1973	1973	1973	1973	0
272	20250408	170000	48387338	1973	1973	1973	1973	123
273	20250408	165900	48387338	1973	1973	1973	1973	0
274	20250408	165800	48387338	1973	1973	1973	1973	0
275	20250408	165700	48387338	1973	1973	1973	1973	0
276	20250408	165600	48387338	1973	1973	1973	1973	0
277	20250408	165500	48387338	1973	1973	1973	1973	0
278	20250408	165400	48387338	1973	1973	1973	1973	0
279	20250408	165300	48387338	1973	1973	1973	1973	0
280	20250408	165200	48387338	1973	1973	1973	1973	0
281	20250408	165100	48387338	1973	1973	1973	1973	0
282	20250408	165000	48387338	1973	1973	1973	1973	0
283	20250408	164900	48387338	1973	1973	1973	1973	0
284	20250408	164800	48387338	1973	1973	1973	1973	0
285	20250408	164700	48387338	1973	1973	1973	1973	0
286	20250408	164600	48387338	1973	1973	1973	1973	0
287	20250408	164500	48387338	1973	1973	1973	1973	0
288	20250408	164400	48387338	1973	1973	1973	1973	0
289	20250408	164300	48387338	1973	1973	1973	1973	0
290	20250408	164200	48387338	1973	1973	1973	1973	0
291	20250408	164100	48387338	1973	1973	1973	1973	0
292	20250408	164000	48387338	1973	1973	1973	1973	0
293	20250408	163900	48387338	1973	1973	1973	1973	0
294	20250408	163800	48387338	1973	1973	1973	1973	0
295	20250408	163700	48387338	1973	1973	1973	1973	0
296	20250408	163600	48387338	1973	1973	1973	1973	0
297	20250408	163500	48387338	1973	1973	1973	1973	0
298	20250408	163400	48387338	1973	1973	1973	1973	0
299	20250408	163300	48387338	1973	1973	1973	1973	0
300	20250408	163200	48387338	1973	1973	1973	1973	0
301	20250408	163100	48387338	1973	1973	1973	1973	0
302	20250408	163000	48387338	1973	1973	1973	1973	123
303	20250408	162900	48387338	1973	1973	1973	1973	0
304	20250408	162800	48387338	1973	1973	1973	1973	0
305	20250408	162700	48387338	1973	1973	1973	1973	0
306	20250408	162600	48387338	1973	1973	1973	1973	0
307	20250408	162500	48387338	1973	1973	1973	1973	0
308	20250408	162400	48387338	1973	1973	1973	1973	0
309	20250408	162300	48387338	1973	1973	1973	1973	0
310	20250408	162200	48387338	1973	1973	1973	1973	0
311	20250408	162100	48387338	1973	1973	1973	1973	0
312	20250408	162000	48387338	1973	1973	1973	1973	0
313	20250408	161900	48387338	1973	1973	1973	1973	0
314	20250408	161800	48387338	1973	1973	1973	1973	0
315	20250408	161700	48387338	1973	1973	1973	1973	0
316	20250408	161600	48387338	1973	1973	1973	1973	0
317	20250408	161500	48387338	1973	1973	1973	1973	0
318	20250408	161400	48387338	1973	1973	1973	1973	0
319	20250408	161300	48387338	1973	1973	1973	1973	0
320	20250408	161200	48387338	1973	1973	1973	1973	0
321	20250408	161100	48387338	1973	1973	1973	1973	0
322	20250408	161000	48387338	1973	1973	1973	1973	0
323	20250408	160900	48387338	1973	1973	1973	1973	0
324	20250408	160800	48387338	1973	1973	1973	1973	0
325	20250408	160700	48387338	1973	1973	1973	1973	0
326	20250408	160600	48387338	1973	1973	1973	1973	0
327	20250408	160500	48387338	1973	1973	1973	1973	0
328	20250408	160400	48387338	1973	1973	1973	1973	0
329	20250408	160300	48387338	1973	1973	1973	1973	0
330	20250408	160200	48387338	1973	1973	1973	1973	0
331	20250408	160100	48387338	1973	1973	1973	1973	0
332	20250408	160000	48387338	1973	1973	1973	1973	123
333	20250408	155900	48387338	1973	1973	1973	1973	0
334	20250408	155800	48387338	1973	1973	1973	1973	0
335	20250408	155700	48387338	1973	1973	1973	1973	0
336	20250408	155600	48387338	1973	1973	1973	1973	0
337	20250408	155500	48387338	1973	1973	1973	1973	0
338	20250408	155400	48387338	1973	1973	1973	1973	0
339	20250408	155300	48387338	1973	1973	1973	1973	0
340	20250408	155200	48387338	1973	1973	1973	1973	0
341	20250408	155100	48387338	1973	1973	1973	1973	0
342	20250408	155000	48387338	1973	1973	1973	1973	0
343	20250408	154900	48387338	1973	1973	1973	1973	0
344	20250408	154800	48387338	1973	1973	1973	1973	0
345	20250408	154700	48387338	1973	1973	1973	1973	0
346	20250408	154600	48387338	1973	1973	1973	1973	0
347	20250408	154500	48387338	1973	1973	1973	1973	0
348	20250408	154400	48387338	1973	1973	1973	1973	0
349	20250408	154300	48387338	1973	1973	1973	1973	0
350	20250408	154200	48387338	1973	1973	1973	1973	0
351	20250408	154100	48387338	1973	1973	1973	1973	0
352	20250408	154000	48387338	1973	1973	1973	1973	0
353	20250408	153900	48387338	1973	1973	1973	1973	0
354	20250408	153800	48387338	1973	1973	1973	1973	0
355	20250408	153700	48387338	1973	1973	1973	1973	0
356	20250408	153600	48387338	1973	1973	1973	1973	0
357	20250408	153500	48387338	1973	1973	1973	1973	0
358	20250408	153400	48387338	1973	1973	1973	1973	0
359	20250408	153300	48387338	1973	1973	1973	1973	0
360	20250408	153200	48387338	1973	1973	1973	1973	0
361	20250408	153100	48387338	1973	1973	1973	1973	0
362	20250408	153000	48387338	1973	1973	1973	1973	123
363	20250408	152900	48387338	1973	1973	1973	1973	0
364	20250408	152800	48387338	1973	1973	1973	1973	0
365	20250408	152700	48387338	1973	1973	1973	1973	0
366	20250408	152600	48387338	1973	1973	1973	1973	0
367	20250408	152500	48387338	1973	1973	1973	1973	0
368	20250408	152400	48387338	1973	1973	1973	1973	0
369	20250408	152300	48387338	1973	1973	1973	1973	0
370	20250408	152200	48387338	1973	1973	1973	1973	0
371	20250408	152100	48387338	1973	1973	1973	1973	0
372	20250408	152000	48387338	1973	1973	1973	1973	0
373	20250408	151900	48387338	1973	1973	1973	1973	0
374	20250408	151800	48387338	1973	1973	1973	1973	0
375	20250408	151700	48387338	1973	1973	1973	1973	123
376	20250408	151600	48144659	1973	1973	1973	1973	0
377	20250408	151500	48144659	1973	1973	1973	1973	62
378	20250408	151400	48022333	1973	1973	1973	1973	61
379	20250408	151300	47901980	1973	1973	1973	1973	0
380	20250408	151200	47901980	1973	1973	1973	1973	124
381	20250408	151100	47657328	1973	1973	1973	1973	61
382	20250408	151000	47536975	1973	1973	1973	1973	62
383	20250408	150900	47414649	1973	1973	1973	1973	62
384	20250408	150800	47292323	1973	1973	1973	1973	61
385	20250408	150700	47171970	1973	1973	1973	1973	0
386	20250408	150600	47171970	1973	1973	1973	1973	124
387	20250408	150500	46927318	1973	1973	1973	1973	61
388	20250408	150400	46806965	1973	1973	1973	1973	0
389	20250408	150300	46806965	1973	1973	1973	1973	62
390	20250408	150200	46684639	1973	1973	1973	1973	62
391	20250408	150100	46562313	1973	1973	1973	1973	61
392	20250408	150000	46441960	1973	1973	1973	1973	0
393	20250408	145900	46441960	1973	1973	1973	1973	124
394	20250408	145800	46197308	1973	1973	1973	1973	61
395	20250408	145700	46076955	1973	1974	1974	1973	62
396	20250408	145600	45954622	1973	1973	1973	1973	62
397	20250408	145500	45832296	1973	1973	1973	1973	71
398	20250408	145400	45692213	1973	1973	1973	1973	0
399	20250408	145300	45692213	1973	1973	1973	1973	183
400	20250408	145200	45331154	1974	1974	1974	1974	0
401	20250408	145100	45331154	1974	1974	1974	1974	2
402	20250408	145000	45327206	1973	1973	1973	1973	0
403	20250408	144900	45327206	1973	1973	1973	1973	179
404	20250408	144800	44974039	1974	1974	1974	1974	6
405	20250408	144700	44962195	1973	1973	1973	1973	62
406	20250408	144600	44839869	1973	1973	1973	1973	62
407	20250408	144500	44717543	1973	1973	1973	1973	61
408	20250408	144400	44597190	1973	1973	1973	1973	0
409	20250408	144300	44597190	1973	1973	1973	1973	1109
410	20250408	144200	42409133	1973	1973	1973	1973	61
411	20250408	144100	42288780	1973	1973	1973	1973	62
412	20250408	144000	42166454	1973	1973	1973	1973	0
413	20250408	143900	42166454	1973	1973	1973	1973	62
414	20250408	143800	42044128	1973	1973	1973	1973	61
415	20250408	143700	41923775	1973	1973	1973	1973	0
416	20250408	143600	41923775	1973	1973	1973	1973	124
417	20250408	143500	41679123	1973	1973	1973	1973	61
418	20250408	143400	41558770	1973	1973	1973	1973	62
419	20250408	143300	41436444	1973	1973	1973	1973	62
420	20250408	143200	41314118	1973	1973	1973	1973	61
421	20250408	143100	41193765	1973	1973	1973	1973	0
422	20250408	143000	41193765	1973	1973	1973	1973	124
423	20250408	142900	40949113	1973	1973	1973	1973	61
424	20250408	142800	40828760	1973	1973	1973	1973	62
425	20250408	142700	40706434	1973	1973	1973	1973	0
426	20250408	142600	40706434	1973	1973	1973	1973	62
427	20250408	142500	40584108	1973	1973	1973	1973	61
428	20250408	142400	40463755	1973	1973	1973	1973	0
429	20250408	142300	40463755	1973	1973	1973	1973	136
430	20250408	142200	40195427	1974	1974	1974	1974	51
431	20250408	142100	40094753	1975	1975	1975	1975	60
432	20250408	142000	39976253	1976	1976	1976	1976	0
433	20250408	141900	39976253	1976	1976	1976	1976	123
434	20250408	141800	39733205	1976	1976	1976	1976	62
435	20250408	141700	39610693	1975	1975	1975	1975	0
436	20250408	141600	39610693	1975	1973	1975	1973	123
437	20250408	141500	39367890	1973	1973	1973	1973	0
438	20250408	141400	39367890	1973	1973	1973	1973	62
439	20250408	141300	39245564	1973	1973	1973	1973	62
440	20250408	141200	39123238	1973	1973	1973	1973	0
441	20250408	141100	39123238	1973	1973	1973	1973	123
442	20250408	141000	38880559	1973	1973	1973	1973	62
443	20250408	140900	38758233	1973	1973	1973	1973	61
444	20250408	140800	38637880	1973	1973	1973	1973	62
445	20250408	140700	38515554	1973	1973	1973	1973	62
446	20250408	140600	38393228	1973	1973	1973	1973	0
447	20250408	140500	38393228	1973	1973	1973	1973	123
448	20250408	140400	38150549	1973	1973	1973	1973	62
449	20250408	140300	38028223	1973	1973	1973	1973	0
450	20250408	140200	38028223	1973	1973	1973	1973	61
451	20250408	140100	37907870	1973	1973	1973	1973	62
452	20250408	140000	37785544	1973	1973	1973	1973	62
453	20250408	135900	37663218	1973	1973	1973	1973	0
454	20250408	135800	37663218	1973	1973	1973	1973	123
455	20250408	135700	37420539	1973	1973	1973	1973	62
456	20250408	135600	37298213	1973	1973	1973	1973	61
457	20250408	135500	37177860	1973	1973	1973	1973	62
458	20250408	135400	37055534	1973	1973	1973	1973	62
459	20250408	135300	36933208	1973	1973	1973	1973	0
460	20250408	135200	36933208	1973	1973	1973	1973	123
461	20250408	135100	36690529	1973	1973	1973	1973	0
462	20250408	135000	36690529	1973	1973	1973	1973	62
463	20250408	134900	36568203	1973	1973	1973	1973	61
464	20250408	134800	36447850	1973	1973	1973	1973	62
465	20250408	134700	36325524	1973	1973	1973	1973	62
466	20250408	134600	36203198	1973	1973	1973	1973	0
467	20250408	134500	36203198	1973	1973	1973	1973	123
468	20250408	134400	35960519	1973	1973	1973	1973	62
469	20250408	134300	35838193	1973	1973	1973	1973	61
470	20250408	134200	35717840	1973	1973	1973	1973	62
471	20250408	134100	35595514	1973	1973	1973	1973	62
472	20250408	134000	35473188	1973	1973	1973	1973	0
473	20250408	133900	35473188	1973	1973	1973	1973	0
474	20250408	133800	35473188	1973	1973	1973	1973	123
475	20250408	133700	35230509	1973	1973	1973	1973	62
476	20250408	133600	35108183	1973	1973	1973	1973	61
477	20250408	133500	34987830	1973	1973	1973	1973	62
478	20250408	133400	34865504	1973	1973	1973	1973	62
479	20250408	133300	34743178	1973	1973	1973	1973	0
480	20250408	133200	34743178	1973	1973	1973	1973	123
481	20250408	133100	34500499	1973	1973	1973	1973	62
482	20250408	133000	34378173	1973	1973	1973	1973	61
483	20250408	132900	34257820	1973	1973	1973	1973	62
484	20250408	132800	34135494	1973	1973	1973	1973	62
485	20250408	132700	34013168	1973	1973	1973	1973	0
486	20250408	132600	34013168	1973	1973	1973	1973	0
487	20250408	132500	34013168	1973	1973	1973	1973	123
488	20250408	132400	33770489	1973	1973	1973	1973	62
489	20250408	132300	33648163	1973	1973	1973	1973	61
490	20250408	132200	33527810	1973	1973	1973	1973	62
491	20250408	132100	33405484	1973	1973	1973	1973	62
492	20250408	132000	33283158	1973	1973	1973	1973	0
493	20250408	131900	33283158	1973	1973	1973	1973	123
494	20250408	131800	33040479	1973	1973	1973	1973	62
495	20250408	131700	32918153	1973	1973	1973	1973	61
496	20250408	131600	32797800	1973	1973	1973	1973	62
497	20250408	131500	32675474	1973	1973	1973	1973	62
498	20250408	131400	32553148	1973	1973	1973	1973	0
499	20250408	131300	32553148	1973	1973	1973	1973	0
500	20250408	131200	32553148	1973	1973	1973	1973	123
501	20250408	131100	32310469	1973	1973	1973	1973	62
502	20250408	131000	32188143	1973	1973	1973	1973	61
503	20250408	130900	32067790	1973	1973	1973	1973	62
504	20250408	130800	31945464	1973	1973	1973	1973	62
505	20250408	130700	31823138	1973	1973	1973	1973	0
506	20250408	130600	31823138	1973	1973	1973	1973	123
507	20250408	130500	31580459	1973	1973	1973	1973	62
508	20250408	130400	31458133	1973	1973	1973	1973	61
509	20250408	130300	31337780	1973	1973	1973	1973	62
510	20250408	130200	31215454	1973	1973	1973	1973	0
511	20250408	130100	31215454	1973	1973	1973	1973	62
512	20250408	130000	31093128	1973	1973	1973	1973	0
513	20250408	125900	31093128	1973	1973	1973	1973	123
514	20250408	125800	30850449	1973	1973	1973	1973	62
515	20250408	125700	30728123	1973	1973	1973	1973	61
516	20250408	125600	30607770	1973	1973	1973	1973	62
517	20250408	125500	30485444	1973	1973	1973	1973	62
518	20250408	125400	30363118	1979	1979	1979	1979	0
519	20250408	125300	30363118	1979	1973	1979	1973	1102
520	20250408	125200	28183331	1973	1973	1973	1973	62
521	20250408	125100	28061005	1973	1973	1973	1973	0
522	20250408	125000	28061005	1973	1973	1973	1973	0
523	20250408	124900	28061005	1973	1973	1973	1973	123
524	20250408	124800	27818326	1973	1973	1973	1973	62
525	20250408	124700	27696000	1973	1973	1973	1973	61
526	20250408	124600	27575647	1973	1973	1973	1973	0
527	20250408	124500	27575647	1973	1973	1973	1973	124
528	20250408	124400	27330995	1973	1973	1973	1973	61
529	20250408	124300	27210642	1973	1973	1973	1973	62
530	20250408	124200	27088316	1973	1973	1973	1973	0
531	20250408	124100	27088316	1973	1973	1973	1973	123
532	20250408	124000	26845637	1973	1973	1973	1973	62
533	20250408	123900	26723311	1973	1973	1973	1973	62
534	20250408	123800	26600985	1973	1973	1973	1973	0
535	20250408	123700	26600985	1973	1973	1973	1973	0
536	20250408	123600	26600985	1973	1973	1973	1973	108
537	20250408	123500	26387901	1974	1974	1974	1974	77
538	20250408	123400	26235903	1974	1974	1974	1974	61
539	20250408	123300	26115489	1974	1974	1974	1974	62
540	20250408	123200	25993101	1973	1973	1973	1973	62
541	20250408	123100	25870775	1973	1973	1973	1973	61
542	20250408	123000	25750422	1973	1973	1973	1973	0
543	20250408	122900	25750422	1973	1973	1973	1973	124
544	20250408	122800	25505770	1973	1973	1973	1973	71
545	20250408	122700	25365687	1973	1973	1973	1973	62
546	20250408	122600	25243361	1977	1977	1977	1977	0
547	20250408	122500	25243361	1977	1975	1977	1975	69
548	20250408	122400	25107072	1973	1973	1973	1973	61
549	20250408	122300	24986719	1973	1973	1973	1973	0
550	20250408	122200	24986719	1973	1973	1973	1973	124
551	20250408	122100	24742067	1973	1973	1973	1973	61
552	20250408	122000	24621714	1973	1973	1973	1973	62
553	20250408	121900	24499388	1973	1973	1973	1973	0
554	20250408	121800	24499388	1973	1973	1973	1973	123
555	20250408	121700	24256709	1973	1973	1973	1973	62
556	20250408	121600	24134383	1973	1973	1973	1973	62
557	20250408	121500	24012057	1973	1973	1973	1973	0
558	20250408	121400	24012057	1973	1973	1973	1973	123
559	20250408	121300	23769378	1973	1973	1973	1973	0
560	20250408	121200	23769378	1973	1973	1973	1973	62
561	20250408	121100	23647052	1973	1973	1973	1973	61
562	20250408	121000	23526699	1973	1973	1973	1973	0
563	20250408	120900	23526699	1973	1973	1973	1973	124
564	20250408	120800	23282047	1973	1973	1973	1973	61
565	20250408	120700	23161694	1973	1973	1973	1973	62
566	20250408	120600	23039368	1973	1973	1973	1973	0
567	20250408	120500	23039368	1973	1973	1973	1973	123
568	20250408	120400	22796689	1973	1973	1973	1973	62
569	20250408	120300	22674363	1973	1973	1973	1973	62
570	20250408	120200	22552037	1973	1973	1973	1973	0
571	20250408	120100	22552037	1973	1973	1973	1973	0
572	20250408	120000	22552037	1973	1973	1973	1973	123
573	20250408	115900	22309358	1973	1973	1973	1973	62
574	20250408	115800	22187032	1973	1973	1973	1973	61
575	20250408	115700	22066679	1973	1973	1973	1973	0
576	20250408	115600	22066679	1973	1973	1973	1973	124
577	20250408	115500	21822027	1973	1973	1973	1973	61
578	20250408	115400	21701674	1973	1973	1973	1973	62
579	20250408	115300	21579348	1973	1973	1973	1973	0
580	20250408	115200	21579348	1973	1973	1973	1973	123
581	20250408	115100	21336669	1973	1973	1973	1973	62
582	20250408	115000	21214343	1973	1973	1973	1973	62
583	20250408	114900	21092017	1973	1973	1973	1973	0
584	20250408	114800	21092017	1973	1973	1973	1973	0
585	20250408	114700	21092017	1973	1973	1973	1973	123
586	20250408	114600	20849338	1973	1973	1973	1973	62
587	20250408	114500	20727012	1973	1973	1973	1973	61
588	20250408	114400	20606659	1975	1975	1975	1975	62
589	20250408	114300	20484209	1973	1973	1973	1973	62
590	20250408	114200	20361883	1973	1973	1973	1973	0
591	20250408	114100	20361883	1973	1973	1973	1973	123
592	20250408	114000	20119204	1973	1973	1973	1973	62
593	20250408	113900	19996878	1973	1973	1973	1973	61
594	20250408	113800	19876525	1973	1973	1973	1973	0
595	20250408	113700	19876525	1973	1973	1973	1973	0
596	20250408	113600	19876525	1973	1973	1973	1973	124
597	20250408	113500	19631873	1973	1973	1973	1973	61
598	20250408	113400	19511520	1973	1973	1973	1973	62
599	20250408	113300	19389194	1973	1973	1973	1973	0
600	20250408	113200	19389194	1973	1973	1973	1973	123
601	20250408	113100	19146515	1973	1973	1973	1973	62
602	20250408	113000	19024189	1973	1973	1973	1973	62
603	20250408	112900	18901863	1973	1973	1973	1973	0
604	20250408	112800	18901863	1973	1973	1973	1973	123
605	20250408	112700	18659184	1973	1973	1973	1973	67
606	20250408	112600	18526993	1973	1973	1973	1973	61
607	20250408	112500	18406640	1973	1973	1973	1973	0
608	20250408	112400	18406640	1973	1973	1973	1973	0
609	20250408	112300	18406640	1973	1973	1973	1973	124
610	20250408	112200	18161988	1973	1973	1973	1973	61
611	20250408	112100	18041635	1973	1973	1973	1973	62
612	20250408	112000	17919309	1973	1973	1973	1973	0
613	20250408	111900	17919309	1973	1973	1973	1973	123
614	20250408	111800	17676630	1973	1973	1973	1973	62
615	20250408	111700	17554304	1973	1973	1973	1973	62
616	20250408	111600	17431978	1973	1973	1973	1973	0
617	20250408	111500	17431978	1973	1973	1973	1973	123
618	20250408	111400	17189299	1973	1973	1973	1973	62
619	20250408	111300	17066973	1973	1973	1973	1973	0
620	20250408	111200	17066973	1973	1973	1973	1973	61
621	20250408	111100	16946620	1973	1973	1973	1973	0
622	20250408	111000	16946620	1973	1973	1973	1973	124
623	20250408	110900	16701968	1973	1973	1973	1973	61
624	20250408	110800	16581615	1973	1973	1973	1973	62
625	20250408	110700	16459289	1973	1973	1973	1973	0
626	20250408	110600	16459289	1973	1973	1973	1973	123
627	20250408	110500	16216610	1973	1973	1973	1973	62
628	20250408	110400	16094284	1973	1973	1973	1973	62
629	20250408	110300	15971958	1973	1973	1973	1973	0
630	20250408	110200	15971958	1973	1973	1973	1973	123
631	20250408	110100	15729279	1973	1973	1973	1973	62
632	20250408	110000	15606953	1973	1973	1973	1973	0
633	20250408	105900	15606953	1973	1973	1973	1973	61
634	20250408	105800	15486600	1973	1973	1973	1973	62
635	20250408	105700	15364274	1973	1973	1973	1973	62
636	20250408	105600	15241948	1973	1973	1973	1973	0
637	20250408	105500	15241948	1973	1973	1973	1973	120
638	20250408	105400	15005188	1974	1974	1974	1974	65
639	20250408	105300	14876878	1974	1974	1974	1974	61
640	20250408	105200	14756464	1974	1974	1974	1974	62
641	20250408	105100	14634076	1974	1974	1974	1974	62
642	20250408	105000	14511688	1973	1973	1973	1973	0
643	20250408	104900	14511688	1973	1973	1973	1973	123
644	20250408	104800	14269009	1973	1973	1973	1973	0
645	20250408	104700	14269009	1973	1973	1973	1973	62
646	20250408	104600	14146683	1973	1973	1973	1973	61
647	20250408	104500	14026330	1973	1973	1973	1973	62
648	20250408	104400	13904004	1973	1973	1973	1973	62
649	20250408	104300	13781678	1973	1973	1973	1973	61
650	20250408	104200	13661325	1973	1973	1973	1973	62
651	20250408	104100	13538999	1973	1973	1973	1973	62
652	20250408	104000	13416673	1973	1973	1973	1973	61
653	20250408	103900	13296320	1973	1973	1973	1973	62
654	20250408	103800	13173994	1973	1973	1973	1973	0
655	20250408	103700	13173994	1973	1973	1973	1973	68
656	20250408	103600	13039830	1974	1974	1974	1974	0
657	20250408	103500	13039830	1974	1973	1974	1973	117
658	20250408	103400	12808934	1973	1973	1973	1973	62
659	20250408	103300	12686608	1973	1973	1973	1973	61
660	20250408	103200	12566255	1973	1973	1973	1973	62
661	20250408	103100	12443929	1973	1973	1973	1973	62
662	20250408	103000	12321603	1973	1973	1973	1973	61
663	20250408	102900	12201250	1973	1973	1973	1973	62
664	20250408	102800	12078924	1973	1973	1973	1973	62
665	20250408	102700	11956598	1973	1973	1973	1973	61
666	20250408	102600	11836245	1985	1985	1985	1985	0
667	20250408	102500	11836245	1985	1973	1985	1973	4162
668	20250408	102400	3579318	1973	1973	1973	1973	0
669	20250408	102300	3579318	1973	1973	1973	1973	0
670	20250408	102200	3579318	1973	1973	1973	1973	123
671	20250408	102100	3336639	1973	1973	1973	1973	62
672	20250408	102000	3214313	1973	1973	1973	1973	61
673	20250408	101900	3093960	1973	1973	1973	1973	62
674	20250408	101800	2971634	1973	1973	1973	1973	62
675	20250408	101700	2849308	1973	1973	1973	1973	0
676	20250408	101600	2849308	1973	1973	1973	1973	180
677	20250408	101500	2494168	1974	1974	1974	1974	5
678	20250408	101400	2484298	1973	1973	1973	1973	61
679	20250408	101300	2363945	1973	1973	1973	1973	62
680	20250408	101200	2241619	1973	1973	1973	1973	0
681	20250408	101100	2241619	1973	1973	1973	1973	62
682	20250408	101000	2119293	1973	1973	1973	1973	0
683	20250408	100900	2119293	1973	1973	1973	1973	123
684	20250408	100800	1876614	1973	1973	1973	1973	62
685	20250408	100700	1754288	1973	1976	1976	1973	61
686	20250408	100600	1633932	1973	1973	1973	1973	62
687	20250408	100500	1511606	1973	1973	1973	1973	62
688	20250408	100400	1389280	1973	1973	1973	1973	0
689	20250408	100300	1389280	1973	1973	1973	1973	70
690	20250408	100200	1251170	1974	1973	1974	1973	115
691	20250408	100100	1024222	1973	1973	1973	1973	61
692	20250408	100000	903869	1973	1973	1973	1973	62
693	20250408	095900	781543	1973	1973	1973	1973	0
694	20250408	095800	781543	1973	1973	1973	1973	62
695	20250408	095700	659217	1973	1973	1973	1973	0
696	20250408	095600	659217	1973	1973	1973	1973	293
697	20250408	095500	81128	1974	1974	1974	1974	3
698	20250408	095400	75206	1975	1975	1975	1975	3
699	20250408	095300	69281	1976	1976	1976	1976	9
700	20250408	095200	51497	1979	1979	1979	1979	0
701	20250408	095100	51497	1979	1980	1980	1979	13
702	20250408	095000	25768	1982	1982	1982	1982	0
703	20250408	094900	25768	1982	1982	1982	1982	0
704	20250408	094800	25768	1982	1982	1982	1982	0
705	20250408	094700	25768	1982	1982	1982	1982	0
706	20250408	094600	25768	1982	1982	1982	1982	0
707	20250408	094500	25768	1982	1982	1982	1982	0
708	20250408	094400	25768	1982	1982	1982	1982	1
709	20250408	094300	23786	1982	1982	1982	1982	0
710	20250408	094200	23786	1982	1982	1982	1982	0
711	20250408	094100	23786	1982	1982	1982	1982	0
712	20250408	094000	23786	1982	1982	1982	1982	0
713	20250408	093900	23786	1982	1982	1982	1982	0
714	20250408	093800	23786	1982	1982	1982	1982	0
715	20250408	093700	23786	1982	1982	1982	1982	0
716	20250408	093600	23786	1982	1982	1982	1982	0
717	20250408	093500	23786	1982	1982	1982	1982	0
718	20250408	093400	23786	1982	1982	1982	1982	0
719	20250408	093300	23786	1982	1982	1982	1982	0
720	20250408	093200	23786	1982	1982	1982	1982	0
721	20250408	093100	23786	1982	1982	1982	1982	0
722	20250408	093000	23786	1982	1982	1982	1982	0
723	20250408	092900	23786	1982	1982	1982	1982	0
724	20250408	092800	23786	1982	1982	1982	1982	0
725	20250408	092700	23786	1982	1982	1982	1982	0
726	20250408	092600	23786	1982	1982	1982	1982	0
727	20250408	092500	23786	1982	1982	1982	1982	0
728	20250408	092400	23786	1982	1982	1982	1982	0
729	20250408	092300	23786	1982	1982	1982	1982	0
730	20250408	092200	23786	1982	1982	1982	1982	1
731	20250408	092100	21804	1980	1980	1980	1980	0
732	20250408	092000	21804	1980	1980	1980	1980	5
733	20250408	091900	11904	1984	1984	1984	1984	0
734	20250408	091800	11904	1984	1984	1984	1984	0
735	20250408	091700	11904	1984	1984	1984	1984	0
736	20250408	091600	11904	1984	1984	1984	1984	0
737	20250408	091500	11904	1984	1984	1984	1984	0
738	20250408	091400	11904	1984	1984	1984	1984	0
739	20250408	091300	11904	1984	1984	1984	1984	0
740	20250408	091200	11904	1984	1984	1984	1984	0
741	20250408	091100	11904	1984	1984	1984	1984	0
742	20250408	091000	11904	1984	1984	1984	1984	0
743	20250408	090900	11904	1984	1984	1984	1984	0
744	20250408	090800	11904	1984	1984	1984	1984	0
745	20250408	090700	11904	1984	1984	1984	1984	0
746	20250408	090600	11904	1984	1984	1984	1984	0
747	20250408	090500	11904	1984	1984	1984	1984	0
748	20250408	090400	11904	1984	1984	1984	1984	0
749	20250408	090300	11904	1984	1984	1984	1984	0
750	20250408	090200	11904	1984	1984	1984	1984	0
751	20250408	090100	11904	1984	1984	1984	1984	0
752	20250408	090000	11904	1984	1984	1984	1984	6