KissMeData/024070/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185100	8541084	1892	1892	1892	1892	489
3	20250402	185000	8541084	1892	1892	1892	1892	0
4	20250402	184900	8541084	1892	1892	1892	1892	0
5	20250402	184800	8541084	1892	1892	1892	1892	0
6	20250402	184700	8541084	1892	1892	1892	1892	0
7	20250402	184600	8541084	1892	1892	1892	1892	0
8	20250402	184500	8541084	1892	1892	1892	1892	0
9	20250402	184400	8541084	1892	1892	1892	1892	0
10	20250402	184300	8541084	1892	1892	1892	1892	0
11	20250402	184200	8541084	1892	1892	1892	1892	0
12	20250402	184100	8541084	1892	1892	1892	1892	0
13	20250402	184000	8541084	1892	1892	1892	1892	0
14	20250402	183900	8541084	1892	1892	1892	1892	0
15	20250402	183800	8541084	1892	1892	1892	1892	0
16	20250402	183700	8541084	1892	1892	1892	1892	0
17	20250402	183600	8541084	1892	1892	1892	1892	0
18	20250402	183500	8541084	1892	1892	1892	1892	0
19	20250402	183400	8541084	1892	1892	1892	1892	0
20	20250402	183300	8541084	1892	1892	1892	1892	0
21	20250402	183200	8541084	1892	1892	1892	1892	0
22	20250402	183100	8541084	1892	1892	1892	1892	0
23	20250402	183000	8541084	1892	1892	1892	1892	0
24	20250402	182900	8541084	1892	1892	1892	1892	0
25	20250402	182800	8541084	1892	1892	1892	1892	0
26	20250402	182700	8541084	1892	1892	1892	1892	0
27	20250402	182600	8541084	1892	1892	1892	1892	0
28	20250402	182500	8541084	1892	1892	1892	1892	0
29	20250402	182400	8541084	1892	1892	1892	1892	0
30	20250402	182300	8541084	1892	1892	1892	1892	0
31	20250402	182200	8541084	1892	1892	1892	1892	0
32	20250402	182100	8541084	1892	1892	1892	1892	489
33	20250402	182000	8541084	1892	1892	1892	1892	0
34	20250402	181900	8541084	1892	1892	1892	1892	0
35	20250402	181800	8541084	1892	1892	1892	1892	0
36	20250402	181700	8541084	1892	1892	1892	1892	0
37	20250402	181600	8541084	1892	1892	1892	1892	0
38	20250402	181500	8541084	1892	1892	1892	1892	0
39	20250402	181400	8541084	1892	1892	1892	1892	0
40	20250402	181300	8541084	1892	1892	1892	1892	0
41	20250402	181200	8541084	1892	1892	1892	1892	0
42	20250402	181100	8541084	1892	1892	1892	1892	0
43	20250402	181000	8541084	1892	1892	1892	1892	0
44	20250402	180900	8541084	1892	1892	1892	1892	0
45	20250402	180800	8541084	1892	1892	1892	1892	0
46	20250402	180700	8541084	1892	1892	1892	1892	0
47	20250402	180600	8541084	1892	1892	1892	1892	0
48	20250402	180500	8541084	1892	1892	1892	1892	0
49	20250402	180400	8541084	1892	1892	1892	1892	0
50	20250402	180300	8541084	1892	1892	1892	1892	0
51	20250402	180200	8541084	1892	1892	1892	1892	0
52	20250402	180100	8541084	1892	1892	1892	1892	0
53	20250402	180000	8541084	1892	1892	1892	1892	0
54	20250402	175900	8541084	1892	1892	1892	1892	0
55	20250402	175800	8541084	1892	1892	1892	1892	0
56	20250402	175700	8541084	1892	1892	1892	1892	0
57	20250402	175600	8541084	1892	1892	1892	1892	0
58	20250402	175500	8541084	1892	1892	1892	1892	0
59	20250402	175400	8541084	1892	1892	1892	1892	0
60	20250402	175300	8541084	1892	1892	1892	1892	0
61	20250402	175200	8541084	1892	1892	1892	1892	0
62	20250402	175100	8541084	1892	1892	1892	1892	489
63	20250402	175000	8541084	1892	1892	1892	1892	0
64	20250402	174900	8541084	1892	1892	1892	1892	0
65	20250402	174800	8541084	1892	1892	1892	1892	0
66	20250402	174700	8541084	1892	1892	1892	1892	0
67	20250402	174600	8541084	1892	1892	1892	1892	0
68	20250402	174500	8541084	1892	1892	1892	1892	0
69	20250402	174400	8541084	1892	1892	1892	1892	0
70	20250402	174300	8541084	1892	1892	1892	1892	0
71	20250402	174200	8541084	1892	1892	1892	1892	0
72	20250402	174100	8541084	1892	1892	1892	1892	0
73	20250402	174000	8541084	1892	1892	1892	1892	0
74	20250402	173900	8541084	1892	1892	1892	1892	0
75	20250402	173800	8541084	1892	1892	1892	1892	0
76	20250402	173700	8541084	1892	1892	1892	1892	0
77	20250402	173600	8541084	1892	1892	1892	1892	0
78	20250402	173500	8541084	1892	1892	1892	1892	0
79	20250402	173400	8541084	1892	1892	1892	1892	0
80	20250402	173300	8541084	1892	1892	1892	1892	0
81	20250402	173200	8541084	1892	1892	1892	1892	0
82	20250402	173100	8541084	1892	1892	1892	1892	0
83	20250402	173000	8541084	1892	1892	1892	1892	0
84	20250402	172900	8541084	1892	1892	1892	1892	0
85	20250402	172800	8541084	1892	1892	1892	1892	0
86	20250402	172700	8541084	1892	1892	1892	1892	0
87	20250402	172600	8541084	1892	1892	1892	1892	0
88	20250402	172500	8541084	1892	1892	1892	1892	0
89	20250402	172400	8541084	1892	1892	1892	1892	0
90	20250402	172300	8541084	1892	1892	1892	1892	0
91	20250402	172200	8541084	1892	1892	1892	1892	0
92	20250402	172100	8541084	1892	1892	1892	1892	489
93	20250402	172000	8541084	1892	1892	1892	1892	0
94	20250402	171900	8541084	1892	1892	1892	1892	0
95	20250402	171800	8541084	1892	1892	1892	1892	0
96	20250402	171700	8541084	1892	1892	1892	1892	0
97	20250402	171600	8541084	1892	1892	1892	1892	0
98	20250402	171500	8541084	1892	1892	1892	1892	0
99	20250402	171400	8541084	1892	1892	1892	1892	0
100	20250402	171300	8541084	1892	1892	1892	1892	0
101	20250402	171200	8541084	1892	1892	1892	1892	0
102	20250402	171100	8541084	1892	1892	1892	1892	0
103	20250402	171000	8541084	1892	1892	1892	1892	0
104	20250402	170900	8541084	1892	1892	1892	1892	0
105	20250402	170800	8541084	1892	1892	1892	1892	0
106	20250402	170700	8541084	1892	1892	1892	1892	0
107	20250402	170600	8541084	1892	1892	1892	1892	0
108	20250402	170500	8541084	1892	1892	1892	1892	0
109	20250402	170400	8541084	1892	1892	1892	1892	0
110	20250402	170300	8541084	1892	1892	1892	1892	0
111	20250402	170200	8541084	1892	1892	1892	1892	0
112	20250402	170100	8541084	1892	1892	1892	1892	0
113	20250402	170000	8541084	1892	1892	1892	1892	0
114	20250402	165900	8541084	1892	1892	1892	1892	0
115	20250402	165800	8541084	1892	1892	1892	1892	0
116	20250402	165700	8541084	1892	1892	1892	1892	0
117	20250402	165600	8541084	1892	1892	1892	1892	0
118	20250402	165500	8541084	1892	1892	1892	1892	0
119	20250402	165400	8541084	1892	1892	1892	1892	0
120	20250402	165300	8541084	1892	1892	1892	1892	0
121	20250402	165200	8541084	1892	1892	1892	1892	0
122	20250402	165100	8541084	1892	1892	1892	1892	489
123	20250402	165000	8541084	1892	1892	1892	1892	0
124	20250402	164900	8541084	1892	1892	1892	1892	0
125	20250402	164800	8541084	1892	1892	1892	1892	0
126	20250402	164700	8541084	1892	1892	1892	1892	0
127	20250402	164600	8541084	1892	1892	1892	1892	0
128	20250402	164500	8541084	1892	1892	1892	1892	0
129	20250402	164400	8541084	1892	1892	1892	1892	0
130	20250402	164300	8541084	1892	1892	1892	1892	0
131	20250402	164200	8541084	1892	1892	1892	1892	0
132	20250402	164100	8541084	1892	1892	1892	1892	0
133	20250402	164000	8541084	1892	1892	1892	1892	0
134	20250402	163900	8541084	1892	1892	1892	1892	0
135	20250402	163800	8541084	1892	1892	1892	1892	0
136	20250402	163700	8541084	1892	1892	1892	1892	0
137	20250402	163600	8541084	1892	1892	1892	1892	0
138	20250402	163500	8541084	1892	1892	1892	1892	0
139	20250402	163400	8541084	1892	1892	1892	1892	0
140	20250402	163300	8541084	1892	1892	1892	1892	0
141	20250402	163200	8541084	1892	1892	1892	1892	0
142	20250402	163100	8541084	1892	1892	1892	1892	0
143	20250402	163000	8541084	1892	1892	1892	1892	0
144	20250402	162900	8541084	1892	1892	1892	1892	0
145	20250402	162800	8541084	1892	1892	1892	1892	0
146	20250402	162700	8541084	1892	1892	1892	1892	0
147	20250402	162600	8541084	1892	1892	1892	1892	0
148	20250402	162500	8541084	1892	1892	1892	1892	0
149	20250402	162400	8541084	1892	1892	1892	1892	0
150	20250402	162300	8541084	1892	1892	1892	1892	0
151	20250402	162200	8541084	1892	1892	1892	1892	0
152	20250402	162100	8541084	1892	1892	1892	1892	489
153	20250402	162000	8541084	1892	1892	1892	1892	0
154	20250402	161900	8541084	1892	1892	1892	1892	0
155	20250402	161800	8541084	1892	1892	1892	1892	0
156	20250402	161700	8541084	1892	1892	1892	1892	0
157	20250402	161600	8541084	1892	1892	1892	1892	0
158	20250402	161500	8541084	1892	1892	1892	1892	0
159	20250402	161400	8541084	1892	1892	1892	1892	0
160	20250402	161300	8541084	1892	1892	1892	1892	0
161	20250402	161200	8541084	1892	1892	1892	1892	0
162	20250402	161100	8541084	1892	1892	1892	1892	0
163	20250402	161000	8541084	1892	1892	1892	1892	0
164	20250402	160900	8541084	1892	1892	1892	1892	0
165	20250402	160800	8541084	1892	1892	1892	1892	0
166	20250402	160700	8541084	1892	1892	1892	1892	0
167	20250402	160600	8541084	1892	1892	1892	1892	0
168	20250402	160500	8541084	1892	1892	1892	1892	0
169	20250402	160400	8541084	1892	1892	1892	1892	0
170	20250402	160300	8541084	1892	1892	1892	1892	0
171	20250402	160200	8541084	1892	1892	1892	1892	0
172	20250402	160100	8541084	1892	1892	1892	1892	0
173	20250402	160000	8541084	1892	1892	1892	1892	0
174	20250402	155900	8541084	1892	1892	1892	1892	0
175	20250402	155800	8541084	1892	1892	1892	1892	0
176	20250402	155700	8541084	1892	1892	1892	1892	0
177	20250402	155600	8541084	1892	1892	1892	1892	0
178	20250402	155500	8541084	1892	1892	1892	1892	0
179	20250402	155400	8541084	1892	1892	1892	1892	0
180	20250402	155300	8541084	1892	1892	1892	1892	0
181	20250402	155200	8541084	1892	1892	1892	1892	0
182	20250402	155100	8541084	1892	1892	1892	1892	489
183	20250402	155000	8541084	1892	1892	1892	1892	0
184	20250402	154900	8541084	1892	1892	1892	1892	0
185	20250402	154800	8541084	1892	1892	1892	1892	0
186	20250402	154700	8541084	1892	1892	1892	1892	0
187	20250402	154600	8541084	1892	1892	1892	1892	0
188	20250402	154500	8541084	1892	1892	1892	1892	0
189	20250402	154400	8541084	1892	1892	1892	1892	0
190	20250402	154300	8541084	1892	1892	1892	1892	0
191	20250402	154200	8541084	1892	1892	1892	1892	0
192	20250402	154100	8541084	1892	1892	1892	1892	0
193	20250402	154000	8541084	1892	1892	1892	1892	0
194	20250402	153900	8541084	1892	1892	1892	1892	0
195	20250402	153800	8541084	1892	1892	1892	1892	0
196	20250402	153700	8541084	1892	1892	1892	1892	0
197	20250402	153600	8541084	1892	1892	1892	1892	0
198	20250402	153500	8541084	1892	1892	1892	1892	0
199	20250402	153400	8541084	1892	1892	1892	1892	0
200	20250402	153300	8541084	1892	1892	1892	1892	0
201	20250402	153200	8541084	1892	1892	1892	1892	0
202	20250402	153100	8541084	1892	1892	1892	1892	0
203	20250402	153000	8541084	1892	1892	1892	1892	489
204	20250402	152900	7615896	1934	1934	1934	1934	0
205	20250402	152800	7615896	1934	1934	1934	1934	0
206	20250402	152700	7615896	1934	1934	1934	1934	0
207	20250402	152600	7615896	1934	1934	1934	1934	0
208	20250402	152500	7615896	1934	1934	1934	1934	0
209	20250402	152400	7615896	1934	1934	1934	1934	0
210	20250402	152300	7615896	1934	1934	1934	1934	0
211	20250402	152200	7615896	1934	1934	1934	1934	0
212	20250402	152100	7615896	1934	1934	1934	1934	0
213	20250402	152000	7615896	1934	1934	1934	1934	0
214	20250402	151900	7615896	1934	1934	1934	1934	0
215	20250402	151800	7615896	1934	1934	1934	1934	0
216	20250402	151700	7615896	1934	1934	1934	1934	0
217	20250402	151600	7615896	1934	1934	1934	1934	0
218	20250402	151500	7615896	1934	1934	1934	1934	0
219	20250402	151400	7615896	1934	1934	1934	1934	0
220	20250402	151300	7615896	1934	1934	1934	1934	0
221	20250402	151200	7615896	1934	1934	1934	1934	0
222	20250402	151100	7615896	1934	1934	1934	1934	0
223	20250402	151000	7615896	1934	1934	1934	1934	0
224	20250402	150900	7615896	1934	1934	1934	1934	0
225	20250402	150800	7615896	1934	1934	1934	1934	50
226	20250402	150700	7519196	1935	1935	1935	1935	0
227	20250402	150600	7519196	1935	1935	1935	1935	0
228	20250402	150500	7519196	1935	1935	1935	1935	0
229	20250402	150400	7519196	1935	1935	1935	1935	0
230	20250402	150300	7519196	1935	1935	1935	1935	0
231	20250402	150200	7519196	1935	1935	1935	1935	0
232	20250402	150100	7519196	1935	1935	1935	1935	0
233	20250402	150000	7519196	1935	1935	1935	1935	0
234	20250402	145900	7519196	1935	1935	1935	1935	0
235	20250402	145800	7519196	1935	1935	1935	1935	0
236	20250402	145700	7519196	1935	1935	1935	1935	0
237	20250402	145600	7519196	1935	1935	1935	1935	0
238	20250402	145500	7519196	1935	1935	1935	1935	0
239	20250402	145400	7519196	1935	1935	1935	1935	0
240	20250402	145300	7519196	1935	1935	1935	1935	0
241	20250402	145200	7519196	1935	1935	1935	1935	0
242	20250402	145100	7519196	1935	1935	1935	1935	0
243	20250402	145000	7519196	1935	1935	1935	1935	0
244	20250402	144900	7519196	1935	1935	1935	1935	0
245	20250402	144800	7519196	1935	1935	1935	1935	0
246	20250402	144700	7519196	1935	1935	1935	1935	0
247	20250402	144600	7519196	1935	1935	1935	1935	0
248	20250402	144500	7519196	1935	1935	1935	1935	0
249	20250402	144400	7519196	1935	1935	1935	1935	0
250	20250402	144300	7519196	1935	1935	1935	1935	0
251	20250402	144200	7519196	1935	1935	1935	1935	0
252	20250402	144100	7519196	1935	1935	1935	1935	0
253	20250402	144000	7519196	1935	1935	1935	1935	0
254	20250402	143900	7519196	1935	1935	1935	1935	0
255	20250402	143800	7519196	1935	1935	1935	1935	0
256	20250402	143700	7519196	1935	1935	1935	1935	0
257	20250402	143600	7519196	1935	1935	1935	1935	0
258	20250402	143500	7519196	1935	1935	1935	1935	0
259	20250402	143400	7519196	1935	1935	1935	1935	0
260	20250402	143300	7519196	1935	1935	1935	1935	0
261	20250402	143200	7519196	1935	1935	1935	1935	0
262	20250402	143100	7519196	1935	1935	1935	1935	0
263	20250402	143000	7519196	1935	1935	1935	1935	0
264	20250402	142900	7519196	1935	1935	1935	1935	0
265	20250402	142800	7519196	1935	1935	1935	1935	0
266	20250402	142700	7519196	1935	1935	1935	1935	0
267	20250402	142600	7519196	1935	1935	1935	1935	0
268	20250402	142500	7519196	1935	1935	1935	1935	0
269	20250402	142400	7519196	1935	1935	1935	1935	0
270	20250402	142300	7519196	1935	1935	1935	1935	0
271	20250402	142200	7519196	1935	1935	1935	1935	0
272	20250402	142100	7519196	1935	1935	1935	1935	0
273	20250402	142000	7519196	1935	1935	1935	1935	0
274	20250402	141900	7519196	1935	1935	1935	1935	0
275	20250402	141800	7519196	1935	1935	1935	1935	0
276	20250402	141700	7519196	1935	1935	1935	1935	0
277	20250402	141600	7519196	1935	1935	1935	1935	2
278	20250402	141500	7515326	1935	1935	1935	1935	0
279	20250402	141400	7515326	1935	1935	1935	1935	0
280	20250402	141300	7515326	1935	1935	1935	1935	0
281	20250402	141200	7515326	1935	1935	1935	1935	0
282	20250402	141100	7515326	1935	1935	1935	1935	0
283	20250402	141000	7515326	1935	1935	1935	1935	0
284	20250402	140900	7515326	1935	1935	1935	1935	0
285	20250402	140800	7515326	1935	1935	1935	1935	0
286	20250402	140700	7515326	1935	1935	1935	1935	0
287	20250402	140600	7515326	1935	1933	1935	1933	2
288	20250402	140500	7511458	1896	1896	1896	1896	0
289	20250402	140400	7511458	1896	1896	1896	1896	0
290	20250402	140300	7511458	1896	1896	1896	1896	0
291	20250402	140200	7511458	1896	1896	1896	1896	0
292	20250402	140100	7511458	1896	1896	1896	1896	0
293	20250402	140000	7511458	1896	1896	1896	1896	0
294	20250402	135900	7511458	1896	1896	1896	1896	0
295	20250402	135800	7511458	1896	1896	1896	1896	0
296	20250402	135700	7511458	1896	1896	1896	1896	0
297	20250402	135600	7511458	1896	1896	1896	1896	0
298	20250402	135500	7511458	1896	1896	1896	1896	0
299	20250402	135400	7511458	1896	1896	1896	1896	0
300	20250402	135300	7511458	1896	1896	1896	1896	0
301	20250402	135200	7511458	1896	1896	1896	1896	0
302	20250402	135100	7511458	1896	1896	1896	1896	1
303	20250402	135000	7509562	1936	1936	1936	1936	0
304	20250402	134900	7509562	1936	1936	1936	1936	0
305	20250402	134800	7509562	1936	1936	1936	1936	0
306	20250402	134700	7509562	1936	1936	1936	1936	0
307	20250402	134600	7509562	1936	1936	1936	1936	0
308	20250402	134500	7509562	1936	1936	1936	1936	0
309	20250402	134400	7509562	1936	1936	1936	1936	0
310	20250402	134300	7509562	1936	1936	1936	1936	0
311	20250402	134200	7509562	1936	1936	1936	1936	0
312	20250402	134100	7509562	1936	1936	1936	1936	0
313	20250402	134000	7509562	1936	1936	1936	1936	0
314	20250402	133900	7509562	1936	1936	1936	1936	0
315	20250402	133800	7509562	1936	1936	1936	1936	0
316	20250402	133700	7509562	1936	1936	1936	1936	0
317	20250402	133600	7509562	1936	1936	1936	1936	0
318	20250402	133500	7509562	1936	1936	1936	1936	0
319	20250402	133400	7509562	1936	1936	1936	1936	0
320	20250402	133300	7509562	1936	1936	1936	1936	0
321	20250402	133200	7509562	1936	1936	1936	1936	0
322	20250402	133100	7509562	1936	1936	1936	1936	0
323	20250402	133000	7509562	1936	1936	1936	1936	0
324	20250402	132900	7509562	1936	1936	1936	1936	0
325	20250402	132800	7509562	1936	1936	1936	1936	0
326	20250402	132700	7509562	1936	1936	1936	1936	0
327	20250402	132600	7509562	1936	1936	1936	1936	0
328	20250402	132500	7509562	1936	1936	1936	1936	0
329	20250402	132400	7509562	1936	1936	1936	1936	0
330	20250402	132300	7509562	1936	1936	1936	1936	0
331	20250402	132200	7509562	1936	1936	1936	1936	0
332	20250402	132100	7509562	1936	1936	1936	1936	1
333	20250402	132000	7507626	1897	1897	1897	1897	0
334	20250402	131900	7507626	1897	1897	1897	1897	0
335	20250402	131800	7507626	1897	1897	1897	1897	0
336	20250402	131700	7507626	1897	1897	1897	1897	1
337	20250402	131600	7505729	1930	1930	1930	1930	0
338	20250402	131500	7505729	1930	1930	1930	1930	0
339	20250402	131400	7505729	1930	1930	1930	1930	0
340	20250402	131300	7505729	1930	1930	1930	1930	0
341	20250402	131200	7505729	1930	1930	1930	1930	0
342	20250402	131100	7505729	1930	1930	1930	1930	0
343	20250402	131000	7505729	1930	1930	1930	1930	0
344	20250402	130900	7505729	1930	1930	1930	1930	0
345	20250402	130800	7505729	1930	1930	1930	1930	0
346	20250402	130700	7505729	1930	1930	1930	1930	0
347	20250402	130600	7505729	1930	1930	1930	1930	0
348	20250402	130500	7505729	1930	1930	1930	1930	0
349	20250402	130400	7505729	1930	1930	1930	1930	0
350	20250402	130300	7505729	1930	1930	1930	1930	0
351	20250402	130200	7505729	1930	1930	1930	1930	0
352	20250402	130100	7505729	1930	1930	1930	1930	0
353	20250402	130000	7505729	1930	1930	1930	1930	0
354	20250402	125900	7505729	1930	1930	1930	1930	0
355	20250402	125800	7505729	1930	1930	1930	1930	0
356	20250402	125700	7505729	1930	1930	1930	1930	0
357	20250402	125600	7505729	1930	1930	1930	1930	0
358	20250402	125500	7505729	1930	1930	1930	1930	0
359	20250402	125400	7505729	1930	1930	1930	1930	0
360	20250402	125300	7505729	1930	1930	1930	1930	0
361	20250402	125200	7505729	1930	1930	1930	1930	0
362	20250402	125100	7505729	1930	1930	1930	1930	0
363	20250402	125000	7505729	1930	1930	1930	1930	0
364	20250402	124900	7505729	1930	1930	1930	1930	1
365	20250402	124800	7503799	1894	1894	1894	1894	0
366	20250402	124700	7503799	1894	1894	1894	1894	1
367	20250402	124600	7501905	1936	1936	1936	1936	0
368	20250402	124500	7501905	1936	1936	1936	1936	0
369	20250402	124400	7501905	1936	1936	1936	1936	0
370	20250402	124300	7501905	1936	1936	1936	1936	0
371	20250402	124200	7501905	1936	1936	1936	1936	0
372	20250402	124100	7501905	1936	1936	1936	1936	0
373	20250402	124000	7501905	1936	1936	1936	1936	0
374	20250402	123900	7501905	1936	1936	1936	1936	0
375	20250402	123800	7501905	1936	1936	1936	1936	0
376	20250402	123700	7501905	1936	1936	1936	1936	0
377	20250402	123600	7501905	1936	1936	1936	1936	0
378	20250402	123500	7501905	1936	1936	1936	1936	0
379	20250402	123400	7501905	1936	1936	1936	1936	0
380	20250402	123300	7501905	1936	1936	1936	1936	0
381	20250402	123200	7501905	1936	1936	1936	1936	0
382	20250402	123100	7501905	1936	1936	1936	1936	0
383	20250402	123000	7501905	1936	1936	1936	1936	0
384	20250402	122900	7501905	1936	1936	1936	1936	0
385	20250402	122800	7501905	1936	1936	1936	1936	0
386	20250402	122700	7501905	1936	1936	1936	1936	0
387	20250402	122600	7501905	1936	1936	1936	1936	0
388	20250402	122500	7501905	1936	1936	1936	1936	0
389	20250402	122400	7501905	1936	1936	1936	1936	1
390	20250402	122300	7499969	1892	1934	1934	1892	801
391	20250402	122200	5977803	1940	1940	1940	1940	0
392	20250402	122100	5977803	1940	1940	1940	1940	0
393	20250402	122000	5977803	1940	1940	1940	1940	1
394	20250402	121900	5975863	1940	1940	1940	1940	11
395	20250402	121800	5954523	1934	1934	1934	1934	0
396	20250402	121700	5954523	1934	1934	1934	1934	0
397	20250402	121600	5954523	1934	1934	1934	1934	0
398	20250402	121500	5954523	1934	1934	1934	1934	0
399	20250402	121400	5954523	1934	1937	1937	1934	27
400	20250402	121300	5902299	1937	1937	1937	1937	0
401	20250402	121200	5902299	1937	1937	1937	1937	0
402	20250402	121100	5902299	1937	1937	1937	1937	0
403	20250402	121000	5902299	1937	1937	1937	1937	0
404	20250402	120900	5902299	1937	1937	1937	1937	0
405	20250402	120800	5902299	1937	1937	1937	1937	0
406	20250402	120700	5902299	1937	1937	1937	1937	0
407	20250402	120600	5902299	1937	1937	1937	1937	0
408	20250402	120500	5902299	1937	1937	1937	1937	0
409	20250402	120400	5902299	1937	1937	1937	1937	0
410	20250402	120300	5902299	1937	1937	1937	1937	0
411	20250402	120200	5902299	1937	1937	1937	1937	0
412	20250402	120100	5902299	1937	1937	1937	1937	0
413	20250402	120000	5902299	1937	1937	1937	1937	0
414	20250402	115900	5902299	1937	1937	1937	1937	0
415	20250402	115800	5902299	1937	1937	1937	1937	0
416	20250402	115700	5902299	1937	1937	1937	1937	0
417	20250402	115600	5902299	1937	1937	1937	1937	0
418	20250402	115500	5902299	1937	1937	1937	1937	0
419	20250402	115400	5902299	1937	1937	1937	1937	0
420	20250402	115300	5902299	1937	1937	1937	1937	0
421	20250402	115200	5902299	1937	1937	1937	1937	0
422	20250402	115100	5902299	1937	1937	1937	1937	0
423	20250402	115000	5902299	1937	1937	1937	1937	0
424	20250402	114900	5902299	1937	1937	1937	1937	0
425	20250402	114800	5902299	1937	1937	1937	1937	0
426	20250402	114700	5902299	1937	1937	1937	1937	0
427	20250402	114600	5902299	1937	1937	1937	1937	0
428	20250402	114500	5902299	1937	1937	1937	1937	0
429	20250402	114400	5902299	1937	1937	1937	1937	0
430	20250402	114300	5902299	1937	1937	1937	1937	0
431	20250402	114200	5902299	1937	1937	1937	1937	50
432	20250402	114100	5805449	1940	1940	1940	1940	0
433	20250402	114000	5805449	1940	1940	1940	1940	0
434	20250402	113900	5805449	1940	1940	1940	1940	0
435	20250402	113800	5805449	1940	1940	1940	1940	1
436	20250402	113700	5803509	1940	1940	1940	1940	0
437	20250402	113600	5803509	1940	1940	1940	1940	0
438	20250402	113500	5803509	1940	1940	1940	1940	0
439	20250402	113400	5803509	1940	1940	1940	1940	0
440	20250402	113300	5803509	1940	1940	1940	1940	0
441	20250402	113200	5803509	1940	1940	1940	1940	0
442	20250402	113100	5803509	1940	1940	1940	1940	0
443	20250402	113000	5803509	1940	1940	1940	1940	0
444	20250402	112900	5803509	1940	1940	1940	1940	0
445	20250402	112800	5803509	1940	1940	1940	1940	0
446	20250402	112700	5803509	1940	1940	1940	1940	0
447	20250402	112600	5803509	1940	1940	1940	1940	1
448	20250402	112500	5801569	1940	1940	1940	1940	0
449	20250402	112400	5801569	1940	1940	1940	1940	0
450	20250402	112300	5801569	1940	1940	1940	1940	0
451	20250402	112200	5801569	1940	1940	1940	1940	0
452	20250402	112100	5801569	1940	1940	1940	1940	0
453	20250402	112000	5801569	1940	1940	1940	1940	0
454	20250402	111900	5801569	1940	1940	1940	1940	0
455	20250402	111800	5801569	1940	1939	1940	1939	32
456	20250402	111700	5739518	1939	1939	1939	1939	2
457	20250402	111600	5735640	1941	1910	1941	1910	11
458	20250402	111500	5714567	1892	1892	1892	1892	0
459	20250402	111400	5714567	1892	1892	1892	1892	1
460	20250402	111300	5712675	1910	1910	1910	1910	0
461	20250402	111200	5712675	1910	1910	1910	1910	0
462	20250402	111100	5712675	1910	1910	1910	1910	0
463	20250402	111000	5712675	1910	1910	1910	1910	0
464	20250402	110900	5712675	1910	1910	1910	1910	0
465	20250402	110800	5712675	1910	1910	1910	1910	4
466	20250402	110700	5705035	1892	1892	1892	1892	0
467	20250402	110600	5705035	1892	1892	1892	1892	0
468	20250402	110500	5705035	1892	1892	1892	1892	0
469	20250402	110400	5705035	1892	1892	1892	1892	0
470	20250402	110300	5705035	1892	1892	1892	1892	0
471	20250402	110200	5705035	1892	1892	1892	1892	0
472	20250402	110100	5705035	1892	1892	1892	1892	0
473	20250402	110000	5705035	1892	1892	1892	1892	0
474	20250402	105900	5705035	1892	1892	1892	1892	0
475	20250402	105800	5705035	1892	1892	1892	1892	0
476	20250402	105700	5705035	1892	1892	1892	1892	0
477	20250402	105600	5705035	1892	1892	1892	1892	0
478	20250402	105500	5705035	1892	1910	1910	1892	108
479	20250402	105400	5500465	1910	1910	1910	1910	0
480	20250402	105300	5500465	1910	1910	1910	1910	0
481	20250402	105200	5500465	1910	1910	1910	1910	0
482	20250402	105100	5500465	1910	1910	1910	1910	11
483	20250402	105000	5479455	1911	1911	1911	1911	0
484	20250402	104900	5479455	1911	1911	1911	1911	0
485	20250402	104800	5479455	1911	1911	1911	1911	0
486	20250402	104700	5479455	1911	1911	1911	1911	0
487	20250402	104600	5479455	1911	1911	1911	1911	0
488	20250402	104500	5479455	1911	1911	1911	1911	0
489	20250402	104400	5479455	1911	1911	1911	1911	0
490	20250402	104300	5479455	1911	1911	1911	1911	0
491	20250402	104200	5479455	1911	1911	1911	1911	0
492	20250402	104100	5479455	1911	1911	1911	1911	0
493	20250402	104000	5479455	1911	1911	1911	1911	0
494	20250402	103900	5479455	1911	1911	1911	1911	0
495	20250402	103800	5479455	1911	1911	1911	1911	0
496	20250402	103700	5479455	1911	1911	1911	1911	0
497	20250402	103600	5479455	1911	1911	1911	1911	0
498	20250402	103500	5479455	1911	1911	1911	1911	30
499	20250402	103400	5422125	1911	1911	1911	1911	0
500	20250402	103300	5422125	1911	1911	1911	1911	0
501	20250402	103200	5422125	1911	1911	1911	1911	0
502	20250402	103100	5422125	1911	1911	1911	1911	0
503	20250402	103000	5422125	1911	1911	1911	1911	0
504	20250402	102900	5422125	1911	1911	1911	1911	0
505	20250402	102800	5422125	1911	1911	1911	1911	0
506	20250402	102700	5422125	1911	1911	1911	1911	38
507	20250402	102600	5349507	1910	1910	1910	1910	0
508	20250402	102500	5349507	1910	1910	1910	1910	0
509	20250402	102400	5349507	1910	1910	1910	1910	0
510	20250402	102300	5349507	1910	1910	1910	1910	0
511	20250402	102200	5349507	1910	1910	1910	1910	0
512	20250402	102100	5349507	1910	1910	1910	1910	0
513	20250402	102000	5349507	1910	1910	1910	1910	0
514	20250402	101900	5349507	1910	1910	1910	1910	0
515	20250402	101800	5349507	1910	1910	1910	1910	0
516	20250402	101700	5349507	1910	1910	1910	1910	0
517	20250402	101600	5349507	1910	1910	1910	1910	0
518	20250402	101500	5349507	1910	1910	1910	1910	6
519	20250402	101400	5338047	1911	1911	1911	1911	0
520	20250402	101300	5338047	1911	1911	1911	1911	0
521	20250402	101200	5338047	1911	1911	1911	1911	0
522	20250402	101100	5338047	1911	1911	1911	1911	80
523	20250402	101000	5185167	1911	1911	1911	1911	186
524	20250402	100900	4829721	1911	1911	1911	1911	0
525	20250402	100800	4829721	1911	1911	1911	1911	0
526	20250402	100700	4829721	1911	1911	1911	1911	0
527	20250402	100600	4829721	1911	1911	1911	1911	8
528	20250402	100500	4814433	1911	1911	1911	1911	0
529	20250402	100400	4814433	1911	1911	1911	1911	0
530	20250402	100300	4814433	1911	1911	1911	1911	0
531	20250402	100200	4814433	1911	1911	1911	1911	0
532	20250402	100100	4814433	1911	1911	1911	1911	0
533	20250402	100000	4814433	1911	1912	1912	1911	672
534	20250402	095900	3530200	1933	1933	1933	1933	0
535	20250402	095800	3530200	1933	1933	1933	1933	48
536	20250402	095700	3437416	1933	1932	1933	1932	86
537	20250402	095600	3271182	1932	1932	1932	1932	0
538	20250402	095500	3271182	1932	1932	1932	1932	0
539	20250402	095400	3271182	1932	1932	1932	1932	47
540	20250402	095300	3180378	1933	1929	1933	1929	50
541	20250402	095200	3083810	1925	1925	1925	1925	0
542	20250402	095100	3083810	1925	1925	1925	1925	0
543	20250402	095000	3083810	1925	1925	1925	1925	89
544	20250402	094900	2912485	1925	1925	1925	1925	0
545	20250402	094800	2912485	1925	1925	1925	1925	63
546	20250402	094700	2791210	1925	1925	1925	1925	0
547	20250402	094600	2791210	1925	1925	1925	1925	0
548	20250402	094500	2791210	1925	1925	1925	1925	11
549	20250402	094400	2770035	1925	1925	1925	1925	0
550	20250402	094300	2770035	1925	1925	1925	1925	0
551	20250402	094200	2770035	1925	1925	1925	1925	0
552	20250402	094100	2770035	1925	1925	1925	1925	0
553	20250402	094000	2770035	1925	1925	1925	1925	0
554	20250402	093900	2770035	1925	1925	1925	1925	0
555	20250402	093800	2770035	1925	1925	1925	1925	0
556	20250402	093700	2770035	1925	1925	1925	1925	0
557	20250402	093600	2770035	1925	1925	1925	1925	5
558	20250402	093500	2760410	1900	1900	1900	1900	17
559	20250402	093400	2728110	1900	1903	1903	1900	583
560	20250402	093300	1619750	1902	1902	1902	1902	0
561	20250402	093200	1619750	1902	1902	1902	1902	0
562	20250402	093100	1619750	1902	1902	1902	1902	0
563	20250402	093000	1619750	1902	1902	1902	1902	0
564	20250402	092900	1619750	1902	1902	1902	1902	0
565	20250402	092800	1619750	1902	1902	1902	1902	68
566	20250402	092700	1490414	1902	1902	1902	1902	0
567	20250402	092600	1490414	1902	1902	1902	1902	4
568	20250402	092500	1482806	1902	1902	1902	1902	0
569	20250402	092400	1482806	1902	1902	1902	1902	0
570	20250402	092300	1482806	1902	1902	1902	1902	0
571	20250402	092200	1482806	1902	1902	1902	1902	0
572	20250402	092100	1482806	1902	1902	1902	1902	0
573	20250402	092000	1482806	1902	1902	1902	1902	1
574	20250402	091900	1480904	1903	1917	1917	1903	245
575	20250402	091800	1012828	1922	1940	1940	1922	208
576	20250402	091700	612788	1941	1941	1941	1941	0
577	20250402	091600	612788	1941	1941	1941	1941	1
578	20250402	091500	610847	1942	1942	1942	1942	0
579	20250402	091400	610847	1942	1942	1942	1942	3
580	20250402	091300	605021	1942	1942	1942	1942	55
581	20250402	091200	498211	1942	1942	1942	1942	0
582	20250402	091100	498211	1942	1942	1942	1942	0
583	20250402	091000	498211	1942	1942	1942	1942	0
584	20250402	090900	498211	1942	1942	1942	1942	0
585	20250402	090800	498211	1942	1942	1942	1942	0
586	20250402	090700	498211	1942	1942	1942	1942	2
587	20250402	090600	494327	1955	1955	1955	1955	0
588	20250402	090500	494327	1955	1955	1955	1955	0
589	20250402	090400	494327	1955	1955	1955	1955	78
590	20250402	090300	341837	1955	1955	1955	1955	0
591	20250402	090200	341837	1955	1955	1955	1955	0
592	20250402	090100	341837	1955	1954	1955	1948	55
593	20250402	090000	234480	1954	1954	1954	1954	120