KissMeData/043360/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	191000	33453138	1927	1927	1927	1927	97
3	20250421	190900	33453138	1927	1927	1927	1927	0
4	20250421	190800	33453138	1927	1927	1927	1927	0
5	20250421	190700	33453138	1927	1927	1927	1927	0
6	20250421	190600	33453138	1927	1927	1927	1927	0
7	20250421	190500	33453138	1927	1927	1927	1927	0
8	20250421	190400	33453138	1927	1927	1927	1927	0
9	20250421	190300	33453138	1927	1927	1927	1927	0
10	20250421	190200	33453138	1927	1927	1927	1927	0
11	20250421	190100	33453138	1927	1927	1927	1927	0
12	20250421	190000	33453138	1927	1927	1927	1927	0
13	20250421	185900	33453138	1927	1927	1927	1927	0
14	20250421	185800	33453138	1927	1927	1927	1927	0
15	20250421	185700	33453138	1927	1927	1927	1927	0
16	20250421	185600	33453138	1927	1927	1927	1927	0
17	20250421	185500	33453138	1927	1927	1927	1927	0
18	20250421	185400	33453138	1927	1927	1927	1927	0
19	20250421	185300	33453138	1927	1927	1927	1927	0
20	20250421	185200	33453138	1927	1927	1927	1927	0
21	20250421	185100	33453138	1927	1927	1927	1927	0
22	20250421	185000	33453138	1927	1927	1927	1927	0
23	20250421	184900	33453138	1927	1927	1927	1927	0
24	20250421	184800	33453138	1927	1927	1927	1927	0
25	20250421	184700	33453138	1927	1927	1927	1927	0
26	20250421	184600	33453138	1927	1927	1927	1927	0
27	20250421	184500	33453138	1927	1927	1927	1927	0
28	20250421	184400	33453138	1927	1927	1927	1927	0
29	20250421	184300	33453138	1927	1927	1927	1927	0
30	20250421	184200	33453138	1927	1927	1927	1927	0
31	20250421	184100	33453138	1927	1927	1927	1927	0
32	20250421	184000	33453138	1927	1927	1927	1927	97
33	20250421	183900	33453138	1927	1927	1927	1927	0
34	20250421	183800	33453138	1927	1927	1927	1927	0
35	20250421	183700	33453138	1927	1927	1927	1927	0
36	20250421	183600	33453138	1927	1927	1927	1927	0
37	20250421	183500	33453138	1927	1927	1927	1927	0
38	20250421	183400	33453138	1927	1927	1927	1927	0
39	20250421	183300	33453138	1927	1927	1927	1927	0
40	20250421	183200	33453138	1927	1927	1927	1927	0
41	20250421	183100	33453138	1927	1927	1927	1927	0
42	20250421	183000	33453138	1927	1927	1927	1927	0
43	20250421	182900	33453138	1927	1927	1927	1927	0
44	20250421	182800	33453138	1927	1927	1927	1927	0
45	20250421	182700	33453138	1927	1927	1927	1927	0
46	20250421	182600	33453138	1927	1927	1927	1927	0
47	20250421	182500	33453138	1927	1927	1927	1927	0
48	20250421	182400	33453138	1927	1927	1927	1927	0
49	20250421	182300	33453138	1927	1927	1927	1927	0
50	20250421	182200	33453138	1927	1927	1927	1927	0
51	20250421	182100	33453138	1927	1927	1927	1927	0
52	20250421	182000	33453138	1927	1927	1927	1927	0
53	20250421	181900	33453138	1927	1927	1927	1927	0
54	20250421	181800	33453138	1927	1927	1927	1927	0
55	20250421	181700	33453138	1927	1927	1927	1927	0
56	20250421	181600	33453138	1927	1927	1927	1927	0
57	20250421	181500	33453138	1927	1927	1927	1927	0
58	20250421	181400	33453138	1927	1927	1927	1927	0
59	20250421	181300	33453138	1927	1927	1927	1927	0
60	20250421	181200	33453138	1927	1927	1927	1927	0
61	20250421	181100	33453138	1927	1927	1927	1927	0
62	20250421	181000	33453138	1927	1927	1927	1927	97
63	20250421	180900	33453138	1927	1927	1927	1927	0
64	20250421	180800	33453138	1927	1927	1927	1927	0
65	20250421	180700	33453138	1927	1927	1927	1927	0
66	20250421	180600	33453138	1927	1927	1927	1927	0
67	20250421	180500	33453138	1927	1927	1927	1927	0
68	20250421	180400	33453138	1927	1927	1927	1927	0
69	20250421	180300	33453138	1927	1927	1927	1927	0
70	20250421	180200	33453138	1927	1927	1927	1927	0
71	20250421	180100	33453138	1927	1927	1927	1927	0
72	20250421	180000	33453138	1927	1927	1927	1927	0
73	20250421	175900	33453138	1927	1927	1927	1927	0
74	20250421	175800	33453138	1927	1927	1927	1927	0
75	20250421	175700	33453138	1927	1927	1927	1927	0
76	20250421	175600	33453138	1927	1927	1927	1927	0
77	20250421	175500	33453138	1927	1927	1927	1927	0
78	20250421	175400	33453138	1927	1927	1927	1927	0
79	20250421	175300	33453138	1927	1927	1927	1927	0
80	20250421	175200	33453138	1927	1927	1927	1927	0
81	20250421	175100	33453138	1927	1927	1927	1927	0
82	20250421	175000	33453138	1927	1927	1927	1927	0
83	20250421	174900	33453138	1927	1927	1927	1927	0
84	20250421	174800	33453138	1927	1927	1927	1927	0
85	20250421	174700	33453138	1927	1927	1927	1927	0
86	20250421	174600	33453138	1927	1927	1927	1927	0
87	20250421	174500	33453138	1927	1927	1927	1927	0
88	20250421	174400	33453138	1927	1927	1927	1927	0
89	20250421	174300	33453138	1927	1927	1927	1927	0
90	20250421	174200	33453138	1927	1927	1927	1927	0
91	20250421	174100	33453138	1927	1927	1927	1927	0
92	20250421	174000	33453138	1927	1927	1927	1927	97
93	20250421	173900	33453138	1927	1927	1927	1927	0
94	20250421	173800	33453138	1927	1927	1927	1927	0
95	20250421	173700	33453138	1927	1927	1927	1927	0
96	20250421	173600	33453138	1927	1927	1927	1927	0
97	20250421	173500	33453138	1927	1927	1927	1927	0
98	20250421	173400	33453138	1927	1927	1927	1927	0
99	20250421	173300	33453138	1927	1927	1927	1927	0
100	20250421	173200	33453138	1927	1927	1927	1927	0
101	20250421	173100	33453138	1927	1927	1927	1927	0
102	20250421	173000	33453138	1927	1927	1927	1927	0
103	20250421	172900	33453138	1927	1927	1927	1927	0
104	20250421	172800	33453138	1927	1927	1927	1927	0
105	20250421	172700	33453138	1927	1927	1927	1927	0
106	20250421	172600	33453138	1927	1927	1927	1927	0
107	20250421	172500	33453138	1927	1927	1927	1927	0
108	20250421	172400	33453138	1927	1927	1927	1927	0
109	20250421	172300	33453138	1927	1927	1927	1927	0
110	20250421	172200	33453138	1927	1927	1927	1927	0
111	20250421	172100	33453138	1927	1927	1927	1927	0
112	20250421	172000	33453138	1927	1927	1927	1927	0
113	20250421	171900	33453138	1927	1927	1927	1927	0
114	20250421	171800	33453138	1927	1927	1927	1927	0
115	20250421	171700	33453138	1927	1927	1927	1927	0
116	20250421	171600	33453138	1927	1927	1927	1927	0
117	20250421	171500	33453138	1927	1927	1927	1927	0
118	20250421	171400	33453138	1927	1927	1927	1927	0
119	20250421	171300	33453138	1927	1927	1927	1927	0
120	20250421	171200	33453138	1927	1927	1927	1927	0
121	20250421	171100	33453138	1927	1927	1927	1927	0
122	20250421	171000	33453138	1927	1927	1927	1927	97
123	20250421	170900	33453138	1927	1927	1927	1927	0
124	20250421	170800	33453138	1927	1927	1927	1927	0
125	20250421	170700	33453138	1927	1927	1927	1927	0
126	20250421	170600	33453138	1927	1927	1927	1927	0
127	20250421	170500	33453138	1927	1927	1927	1927	0
128	20250421	170400	33453138	1927	1927	1927	1927	0
129	20250421	170300	33453138	1927	1927	1927	1927	0
130	20250421	170200	33453138	1927	1927	1927	1927	0
131	20250421	170100	33453138	1927	1927	1927	1927	0
132	20250421	170000	33453138	1927	1927	1927	1927	0
133	20250421	165900	33453138	1927	1927	1927	1927	0
134	20250421	165800	33453138	1927	1927	1927	1927	0
135	20250421	165700	33453138	1927	1927	1927	1927	0
136	20250421	165600	33453138	1927	1927	1927	1927	0
137	20250421	165500	33453138	1927	1927	1927	1927	0
138	20250421	165400	33453138	1927	1927	1927	1927	0
139	20250421	165300	33453138	1927	1927	1927	1927	0
140	20250421	165200	33453138	1927	1927	1927	1927	0
141	20250421	165100	33453138	1927	1927	1927	1927	0
142	20250421	165000	33453138	1927	1927	1927	1927	0
143	20250421	164900	33453138	1927	1927	1927	1927	0
144	20250421	164800	33453138	1927	1927	1927	1927	0
145	20250421	164700	33453138	1927	1927	1927	1927	0
146	20250421	164600	33453138	1927	1927	1927	1927	0
147	20250421	164500	33453138	1927	1927	1927	1927	0
148	20250421	164400	33453138	1927	1927	1927	1927	0
149	20250421	164300	33453138	1927	1927	1927	1927	0
150	20250421	164200	33453138	1927	1927	1927	1927	0
151	20250421	164100	33453138	1927	1927	1927	1927	0
152	20250421	164000	33453138	1927	1927	1927	1927	97
153	20250421	163900	33453138	1927	1927	1927	1927	0
154	20250421	163800	33453138	1927	1927	1927	1927	0
155	20250421	163700	33453138	1927	1927	1927	1927	0
156	20250421	163600	33453138	1927	1927	1927	1927	0
157	20250421	163500	33453138	1927	1927	1927	1927	0
158	20250421	163400	33453138	1927	1927	1927	1927	0
159	20250421	163300	33453138	1927	1927	1927	1927	0
160	20250421	163200	33453138	1927	1927	1927	1927	0
161	20250421	163100	33453138	1927	1927	1927	1927	0
162	20250421	163000	33453138	1927	1927	1927	1927	0
163	20250421	162900	33453138	1927	1927	1927	1927	0
164	20250421	162800	33453138	1927	1927	1927	1927	0
165	20250421	162700	33453138	1927	1927	1927	1927	0
166	20250421	162600	33453138	1927	1927	1927	1927	0
167	20250421	162500	33453138	1927	1927	1927	1927	0
168	20250421	162400	33453138	1927	1927	1927	1927	0
169	20250421	162300	33453138	1927	1927	1927	1927	0
170	20250421	162200	33453138	1927	1927	1927	1927	0
171	20250421	162100	33453138	1927	1927	1927	1927	0
172	20250421	162000	33453138	1927	1927	1927	1927	0
173	20250421	161900	33453138	1927	1927	1927	1927	0
174	20250421	161800	33453138	1927	1927	1927	1927	0
175	20250421	161700	33453138	1927	1927	1927	1927	0
176	20250421	161600	33453138	1927	1927	1927	1927	0
177	20250421	161500	33453138	1927	1927	1927	1927	0
178	20250421	161400	33453138	1927	1927	1927	1927	0
179	20250421	161300	33453138	1927	1927	1927	1927	0
180	20250421	161200	33453138	1927	1927	1927	1927	0
181	20250421	161100	33453138	1927	1927	1927	1927	0
182	20250421	161000	33453138	1927	1927	1927	1927	97
183	20250421	160900	33453138	1927	1927	1927	1927	0
184	20250421	160800	33453138	1927	1927	1927	1927	0
185	20250421	160700	33453138	1927	1927	1927	1927	0
186	20250421	160600	33453138	1927	1927	1927	1927	0
187	20250421	160500	33453138	1927	1927	1927	1927	0
188	20250421	160400	33453138	1927	1927	1927	1927	0
189	20250421	160300	33453138	1927	1927	1927	1927	0
190	20250421	160200	33453138	1927	1927	1927	1927	0
191	20250421	160100	33453138	1927	1927	1927	1927	0
192	20250421	160000	33453138	1927	1927	1927	1927	0
193	20250421	155900	33453138	1927	1927	1927	1927	0
194	20250421	155800	33453138	1927	1927	1927	1927	0
195	20250421	155700	33453138	1927	1927	1927	1927	0
196	20250421	155600	33453138	1927	1927	1927	1927	0
197	20250421	155500	33453138	1927	1927	1927	1927	0
198	20250421	155400	33453138	1927	1927	1927	1927	0
199	20250421	155300	33453138	1927	1927	1927	1927	0
200	20250421	155200	33453138	1927	1927	1927	1927	0
201	20250421	155100	33453138	1927	1927	1927	1927	0
202	20250421	155000	33453138	1927	1927	1927	1927	0
203	20250421	154900	33453138	1927	1927	1927	1927	0
204	20250421	154800	33453138	1927	1927	1927	1927	0
205	20250421	154700	33453138	1927	1927	1927	1927	0
206	20250421	154600	33453138	1927	1927	1927	1927	0
207	20250421	154500	33453138	1927	1927	1927	1927	0
208	20250421	154400	33453138	1927	1927	1927	1927	0
209	20250421	154300	33453138	1927	1927	1927	1927	0
210	20250421	154200	33453138	1927	1927	1927	1927	0
211	20250421	154100	33453138	1927	1927	1927	1927	0
212	20250421	154000	33453138	1927	1927	1927	1927	97
213	20250421	153900	33453138	1927	1927	1927	1927	0
214	20250421	153800	33453138	1927	1927	1927	1927	0
215	20250421	153700	33453138	1927	1927	1927	1927	0
216	20250421	153600	33453138	1927	1927	1927	1927	0
217	20250421	153500	33453138	1927	1927	1927	1927	0
218	20250421	153400	33453138	1927	1927	1927	1927	0
219	20250421	153300	33453138	1927	1927	1927	1927	0
220	20250421	153200	33453138	1927	1927	1927	1927	0
221	20250421	153100	33453138	1927	1927	1927	1927	0
222	20250421	153000	33453138	1927	1927	1927	1927	97
223	20250421	152900	33266219	1922	1922	1922	1922	0
224	20250421	152800	33266219	1922	1922	1922	1922	0
225	20250421	152700	33266219	1922	1922	1922	1922	0
226	20250421	152600	33266219	1922	1922	1922	1922	0
227	20250421	152500	33266219	1922	1922	1922	1922	0
228	20250421	152400	33266219	1922	1922	1922	1922	0
229	20250421	152300	33266219	1922	1922	1922	1922	0
230	20250421	152200	33266219	1922	1922	1922	1922	0
231	20250421	152100	33266219	1922	1922	1922	1922	0
232	20250421	152000	33266219	1922	1922	1922	1922	0
233	20250421	151900	33266219	1922	1922	1922	1922	12
234	20250421	151800	33243155	1922	1922	1922	1922	11
235	20250421	151700	33222013	1911	1911	1911	1911	0
236	20250421	151600	33222013	1911	1911	1911	1911	0
237	20250421	151500	33222013	1911	1911	1911	1911	0
238	20250421	151400	33222013	1911	1911	1911	1911	0
239	20250421	151300	33222013	1911	1911	1911	1911	0
240	20250421	151200	33222013	1911	1911	1911	1911	0
241	20250421	151100	33222013	1911	1919	1919	1911	778
242	20250421	151000	31732880	1919	1920	1920	1919	18
243	20250421	150900	31698331	1925	1925	1925	1925	1
244	20250421	150800	31696406	1925	1925	1925	1925	0
245	20250421	150700	31696406	1925	1925	1925	1925	0
246	20250421	150600	31696406	1925	1925	1925	1925	0
247	20250421	150500	31696406	1925	1925	1925	1925	8
248	20250421	150400	31681006	1925	1925	1925	1925	23
249	20250421	150300	31636731	1926	1926	1926	1926	0
250	20250421	150200	31636731	1926	1926	1926	1926	0
251	20250421	150100	31636731	1926	1926	1926	1926	2
252	20250421	150000	31632879	1926	1926	1926	1926	0
253	20250421	145900	31632879	1926	1926	1926	1926	0
254	20250421	145800	31632879	1926	1926	1926	1926	0
255	20250421	145700	31632879	1926	1926	1926	1926	0
256	20250421	145600	31632879	1926	1926	1926	1926	0
257	20250421	145500	31632879	1926	1926	1926	1926	0
258	20250421	145400	31632879	1926	1926	1926	1926	26
259	20250421	145300	31582803	1920	1920	1920	1920	0
260	20250421	145200	31582803	1920	1920	1920	1920	0
261	20250421	145100	31582803	1920	1920	1920	1920	0
262	20250421	145000	31582803	1920	1920	1920	1920	0
263	20250421	144900	31582803	1920	1920	1920	1920	0
264	20250421	144800	31582803	1920	1920	1920	1920	0
265	20250421	144700	31582803	1920	1920	1920	1920	0
266	20250421	144600	31582803	1920	1920	1920	1920	18
267	20250421	144500	31548243	1922	1922	1922	1922	0
268	20250421	144400	31548243	1922	1922	1922	1922	1027
269	20250421	144300	29574349	1928	1928	1928	1928	0
270	20250421	144200	29574349	1928	1928	1928	1928	0
271	20250421	144100	29574349	1928	1928	1928	1928	0
272	20250421	144000	29574349	1928	1928	1928	1928	0
273	20250421	143900	29574349	1928	1928	1928	1928	1
274	20250421	143800	29572421	1928	1928	1928	1928	0
275	20250421	143700	29572421	1928	1928	1928	1928	0
276	20250421	143600	29572421	1928	1928	1928	1928	0
277	20250421	143500	29572421	1928	1928	1928	1928	2
278	20250421	143400	29568565	1928	1928	1928	1928	0
279	20250421	143300	29568565	1928	1928	1928	1928	0
280	20250421	143200	29568565	1928	1928	1928	1928	7
281	20250421	143100	29555069	1928	1928	1928	1928	0
282	20250421	143000	29555069	1928	1928	1928	1928	0
283	20250421	142900	29555069	1928	1928	1928	1928	0
284	20250421	142800	29555069	1928	1928	1928	1928	0
285	20250421	142700	29555069	1928	1928	1928	1928	0
286	20250421	142600	29555069	1928	1928	1928	1928	0
287	20250421	142500	29555069	1928	1928	1928	1928	1
288	20250421	142400	29553141	1922	1922	1922	1922	0
289	20250421	142300	29553141	1922	1922	1922	1922	0
290	20250421	142200	29553141	1922	1922	1922	1922	0
291	20250421	142100	29553141	1922	1923	1923	1922	23
292	20250421	142000	29508928	1923	1923	1923	1923	0
293	20250421	141900	29508928	1923	1923	1923	1923	23
294	20250421	141800	29464699	1928	1928	1928	1928	1
295	20250421	141700	29462771	1923	1923	1923	1923	206
296	20250421	141600	29066633	1923	1923	1923	1923	0
297	20250421	141500	29066633	1923	1923	1923	1923	1466
298	20250421	141400	26247515	1934	1934	1934	1934	0
299	20250421	141300	26247515	1934	1934	1934	1934	0
300	20250421	141200	26247515	1934	1934	1934	1934	0
301	20250421	141100	26247515	1934	1934	1934	1934	0
302	20250421	141000	26247515	1934	1934	1934	1934	0
303	20250421	140900	26247515	1934	1934	1934	1934	0
304	20250421	140800	26247515	1934	1934	1934	1934	0
305	20250421	140700	26247515	1934	1934	1934	1934	0
306	20250421	140600	26247515	1934	1934	1934	1934	0
307	20250421	140500	26247515	1934	1934	1934	1934	6
308	20250421	140400	26235911	1934	1934	1934	1934	0
309	20250421	140300	26235911	1934	1934	1934	1934	0
310	20250421	140200	26235911	1934	1934	1934	1934	0
311	20250421	140100	26235911	1934	1934	1934	1934	0
312	20250421	140000	26235911	1934	1934	1934	1934	0
313	20250421	135900	26235911	1934	1934	1934	1934	0
314	20250421	135800	26235911	1934	1934	1934	1934	0
315	20250421	135700	26235911	1934	1934	1934	1934	0
316	20250421	135600	26235911	1934	1934	1934	1934	0
317	20250421	135500	26235911	1934	1934	1934	1934	0
318	20250421	135400	26235911	1934	1934	1934	1934	0
319	20250421	135300	26235911	1934	1934	1934	1934	0
320	20250421	135200	26235911	1934	1934	1934	1934	0
321	20250421	135100	26235911	1934	1934	1934	1934	0
322	20250421	135000	26235911	1934	1934	1934	1934	0
323	20250421	134900	26235911	1934	1934	1934	1934	0
324	20250421	134800	26235911	1934	1934	1934	1934	0
325	20250421	134700	26235911	1934	1934	1934	1934	0
326	20250421	134600	26235911	1934	1934	1934	1934	0
327	20250421	134500	26235911	1934	1934	1934	1934	0
328	20250421	134400	26235911	1934	1934	1934	1934	0
329	20250421	134300	26235911	1934	1934	1934	1934	0
330	20250421	134200	26235911	1934	1934	1934	1934	0
331	20250421	134100	26235911	1934	1934	1934	1934	0
332	20250421	134000	26235911	1934	1934	1934	1934	0
333	20250421	133900	26235911	1934	1934	1934	1934	0
334	20250421	133800	26235911	1934	1934	1934	1934	0
335	20250421	133700	26235911	1934	1934	1934	1934	0
336	20250421	133600	26235911	1934	1934	1934	1934	0
337	20250421	133500	26235911	1934	1934	1934	1934	0
338	20250421	133400	26235911	1934	1934	1934	1934	1
339	20250421	133300	26233977	1934	1934	1934	1934	0
340	20250421	133200	26233977	1934	1934	1934	1934	0
341	20250421	133100	26233977	1934	1934	1934	1934	0
342	20250421	133000	26233977	1934	1934	1934	1934	0
343	20250421	132900	26233977	1934	1923	1934	1923	2
344	20250421	132800	26230120	1923	1924	1924	1923	516
345	20250421	132700	25237711	1934	1934	1934	1934	0
346	20250421	132600	25237711	1934	1934	1934	1934	0
347	20250421	132500	25237711	1934	1934	1934	1934	0
348	20250421	132400	25237711	1934	1934	1934	1934	8
349	20250421	132300	25222239	1934	1934	1934	1934	0
350	20250421	132200	25222239	1934	1934	1934	1934	0
351	20250421	132100	25222239	1934	1934	1934	1934	0
352	20250421	132000	25222239	1934	1934	1934	1934	0
353	20250421	131900	25222239	1934	1934	1934	1934	0
354	20250421	131800	25222239	1934	1934	1934	1934	0
355	20250421	131700	25222239	1934	1934	1934	1934	0
356	20250421	131600	25222239	1934	1934	1934	1934	0
357	20250421	131500	25222239	1934	1934	1934	1934	0
358	20250421	131400	25222239	1934	1934	1934	1934	0
359	20250421	131300	25222239	1934	1934	1934	1934	0
360	20250421	131200	25222239	1934	1934	1934	1934	0
361	20250421	131100	25222239	1934	1923	1934	1923	1003
362	20250421	131000	23293437	1934	1934	1934	1934	0
363	20250421	130900	23293437	1934	1934	1934	1934	0
364	20250421	130800	23293437	1934	1934	1934	1934	0
365	20250421	130700	23293437	1934	1934	1934	1934	0
366	20250421	130600	23293437	1934	1934	1934	1934	4
367	20250421	130500	23285701	1934	1934	1934	1934	0
368	20250421	130400	23285701	1934	1934	1934	1934	0
369	20250421	130300	23285701	1934	1934	1934	1934	0
370	20250421	130200	23285701	1934	1934	1934	1934	0
371	20250421	130100	23285701	1934	1934	1934	1934	0
372	20250421	130000	23285701	1934	1934	1934	1934	0
373	20250421	125900	23285701	1934	1934	1934	1934	0
374	20250421	125800	23285701	1934	1934	1934	1934	0
375	20250421	125700	23285701	1934	1934	1934	1934	0
376	20250421	125600	23285701	1934	1934	1934	1934	1
377	20250421	125500	23283767	1924	1924	1924	1924	1500
378	20250421	125400	20397767	1936	1936	1936	1936	0
379	20250421	125300	20397767	1936	1936	1936	1936	0
380	20250421	125200	20397767	1936	1936	1936	1936	0
381	20250421	125100	20397767	1936	1936	1936	1936	0
382	20250421	125000	20397767	1936	1936	1936	1936	0
383	20250421	124900	20397767	1936	1936	1936	1936	0
384	20250421	124800	20397767	1936	1936	1936	1936	0
385	20250421	124700	20397767	1936	1936	1936	1936	0
386	20250421	124600	20397767	1936	1936	1936	1936	0
387	20250421	124500	20397767	1936	1936	1936	1936	1
388	20250421	124400	20395831	1924	1924	1924	1924	0
389	20250421	124300	20395831	1924	1924	1924	1924	0
390	20250421	124200	20395831	1924	1924	1924	1924	0
391	20250421	124100	20395831	1924	1924	1924	1924	0
392	20250421	124000	20395831	1924	1924	1924	1924	0
393	20250421	123900	20395831	1924	1924	1924	1924	0
394	20250421	123800	20395831	1924	1924	1924	1924	0
395	20250421	123700	20395831	1924	1924	1924	1924	2
396	20250421	123600	20391983	1936	1936	1936	1936	0
397	20250421	123500	20391983	1936	1936	1936	1936	0
398	20250421	123400	20391983	1936	1936	1936	1936	0
399	20250421	123300	20391983	1936	1936	1936	1936	0
400	20250421	123200	20391983	1936	1936	1936	1936	0
401	20250421	123100	20391983	1936	1936	1936	1936	0
402	20250421	123000	20391983	1936	1936	1936	1936	0
403	20250421	122900	20391983	1936	1936	1936	1936	0
404	20250421	122800	20391983	1936	1936	1936	1936	0
405	20250421	122700	20391983	1936	1936	1936	1936	0
406	20250421	122600	20391983	1936	1936	1936	1936	0
407	20250421	122500	20391983	1936	1936	1936	1936	0
408	20250421	122400	20391983	1936	1936	1936	1936	0
409	20250421	122300	20391983	1936	1936	1936	1936	0
410	20250421	122200	20391983	1936	1936	1936	1936	0
411	20250421	122100	20391983	1936	1936	1936	1936	0
412	20250421	122000	20391983	1936	1936	1936	1936	0
413	20250421	121900	20391983	1936	1936	1936	1936	0
414	20250421	121800	20391983	1936	1936	1936	1936	0
415	20250421	121700	20391983	1936	1936	1936	1936	0
416	20250421	121600	20391983	1936	1936	1936	1936	0
417	20250421	121500	20391983	1936	1936	1936	1936	0
418	20250421	121400	20391983	1936	1936	1936	1936	0
419	20250421	121300	20391983	1936	1936	1936	1936	0
420	20250421	121200	20391983	1936	1936	1936	1936	0
421	20250421	121100	20391983	1936	1936	1936	1936	0
422	20250421	121000	20391983	1936	1936	1936	1936	0
423	20250421	120900	20391983	1936	1936	1936	1936	0
424	20250421	120800	20391983	1936	1936	1936	1936	0
425	20250421	120700	20391983	1936	1936	1936	1936	0
426	20250421	120600	20391983	1936	1936	1936	1936	0
427	20250421	120500	20391983	1936	1936	1936	1936	0
428	20250421	120400	20391983	1936	1936	1936	1936	0
429	20250421	120300	20391983	1936	1936	1936	1936	0
430	20250421	120200	20391983	1936	1936	1936	1936	0
431	20250421	120100	20391983	1936	1936	1936	1936	0
432	20250421	120000	20391983	1936	1936	1936	1936	0
433	20250421	115900	20391983	1936	1936	1936	1936	0
434	20250421	115800	20391983	1936	1936	1936	1936	0
435	20250421	115700	20391983	1936	1936	1936	1936	0
436	20250421	115600	20391983	1936	1936	1936	1936	0
437	20250421	115500	20391983	1936	1936	1936	1936	0
438	20250421	115400	20391983	1936	1936	1936	1936	3
439	20250421	115300	20386175	1936	1936	1936	1936	0
440	20250421	115200	20386175	1936	1936	1936	1936	0
441	20250421	115100	20386175	1936	1936	1936	1936	0
442	20250421	115000	20386175	1936	1936	1936	1936	0
443	20250421	114900	20386175	1936	1936	1936	1936	0
444	20250421	114800	20386175	1936	1936	1936	1936	0
445	20250421	114700	20386175	1936	1936	1936	1936	0
446	20250421	114600	20386175	1936	1936	1936	1936	0
447	20250421	114500	20386175	1936	1936	1936	1936	0
448	20250421	114400	20386175	1936	1936	1936	1936	0
449	20250421	114300	20386175	1936	1936	1936	1936	0
450	20250421	114200	20386175	1936	1936	1936	1936	0
451	20250421	114100	20386175	1936	1936	1936	1936	0
452	20250421	114000	20386175	1936	1936	1936	1936	0
453	20250421	113900	20386175	1936	1936	1936	1936	0
454	20250421	113800	20386175	1936	1936	1936	1936	0
455	20250421	113700	20386175	1936	1936	1936	1936	7
456	20250421	113600	20372623	1924	1924	1924	1924	0
457	20250421	113500	20372623	1924	1924	1924	1924	0
458	20250421	113400	20372623	1924	1924	1924	1924	2
459	20250421	113300	20368775	1924	1924	1924	1924	2
460	20250421	113200	20364927	1924	1924	1924	1924	1
461	20250421	113100	20363003	1924	1924	1924	1924	1
462	20250421	113000	20361079	1924	1924	1924	1924	0
463	20250421	112900	20361079	1924	1924	1924	1924	1
464	20250421	112800	20359155	1936	1924	1936	1924	2
465	20250421	112700	20355295	1924	1924	1924	1924	1
466	20250421	112600	20353371	1924	1924	1924	1924	0
467	20250421	112500	20353371	1924	1924	1924	1924	1
468	20250421	112400	20351447	1924	1924	1924	1924	1
469	20250421	112300	20349523	1937	1924	1937	1924	10
470	20250421	112200	20330174	1924	1924	1924	1924	0
471	20250421	112100	20330174	1924	1924	1924	1924	1
472	20250421	112000	20328250	1924	1924	1924	1924	1
473	20250421	111900	20326326	1924	1924	1924	1924	1
474	20250421	111800	20324402	1924	1924	1924	1924	0
475	20250421	111700	20324402	1924	1935	1937	1924	12
476	20250421	111600	20301191	1923	1923	1923	1923	1
477	20250421	111500	20299268	1923	1923	1923	1923	1
478	20250421	111400	20297345	1935	1935	1935	1935	1
479	20250421	111300	20295410	1923	1923	1923	1923	1
480	20250421	111200	20293487	1923	1923	1923	1923	1
481	20250421	111100	20291564	1923	1923	1923	1923	1
482	20250421	111000	20289641	1923	1923	1923	1923	0
483	20250421	110900	20289641	1923	1923	1923	1923	1
484	20250421	110800	20287718	1923	1923	1923	1923	1
485	20250421	110700	20285795	1935	1935	1935	1935	12
486	20250421	110600	20262575	1923	1923	1923	1923	1
487	20250421	110500	20260652	1923	1923	1923	1923	1
488	20250421	110400	20258729	1934	1923	1934	1923	3
489	20250421	110300	20252938	1923	1923	1923	1923	0
490	20250421	110200	20252938	1923	1923	1923	1923	1
491	20250421	110100	20251015	1923	1923	1923	1923	544
492	20250421	110000	19204903	1923	1923	1923	1923	0
493	20250421	105900	19204903	1923	1923	1923	1923	1
494	20250421	105800	19202980	1923	1923	1923	1923	1
495	20250421	105700	19201057	1923	1923	1923	1923	0
496	20250421	105600	19201057	1923	1923	1923	1923	1
497	20250421	105500	19199134	1923	1923	1923	1923	1
498	20250421	105400	19197211	1923	1923	1923	1923	0
499	20250421	105300	19197211	1923	1923	1923	1923	1
500	20250421	105200	19195288	1923	1923	1923	1923	1
501	20250421	105100	19193365	1923	1923	1923	1923	0
502	20250421	105000	19193365	1923	1923	1923	1923	1
503	20250421	104900	19191442	1923	1923	1923	1923	1
504	20250421	104800	19189519	1923	1923	1923	1923	0
505	20250421	104700	19189519	1923	1923	1923	1923	1
506	20250421	104600	19187596	1923	1923	1923	1923	1
507	20250421	104500	19185673	1923	1923	1923	1923	0
508	20250421	104400	19185673	1923	1923	1923	1923	1
509	20250421	104300	19183750	1923	1923	1923	1923	0
510	20250421	104200	19183750	1923	1923	1923	1923	1
511	20250421	104100	19181827	1934	1923	1934	1923	6
512	20250421	104000	19170234	1923	1923	1923	1923	0
513	20250421	103900	19170234	1923	1923	1923	1923	1
514	20250421	103800	19168311	1923	1923	1923	1923	1
515	20250421	103700	19166388	1923	1923	1923	1923	0
516	20250421	103600	19166388	1923	1934	1934	1923	2
517	20250421	103500	19162531	1923	1923	1923	1923	1
518	20250421	103400	19160608	1934	1934	1934	1934	10
519	20250421	103300	19141268	1923	1923	1923	1923	1
520	20250421	103200	19139345	1923	1923	1923	1923	0
521	20250421	103100	19139345	1923	1923	1937	1923	1004
522	20250421	103000	17208612	1923	1923	1923	1923	1
523	20250421	102900	17206689	1937	1936	1937	1936	3
524	20250421	102800	17200880	1923	1936	1937	1923	6
525	20250421	102700	17189276	1923	1923	1923	1923	1
526	20250421	102600	17187353	1923	1923	1923	1923	0
527	20250421	102500	17187353	1923	1923	1923	1923	1
528	20250421	102400	17185430	1923	1923	1923	1923	1
529	20250421	102300	17183507	1923	1923	1923	1923	0
530	20250421	102200	17183507	1923	1923	1923	1923	1
531	20250421	102100	17181584	1936	1936	1936	1936	3
532	20250421	102000	17175776	1923	1923	1923	1923	1
533	20250421	101900	17173853	1923	1923	1923	1923	1
534	20250421	101800	17171930	1936	1936	1936	1936	1
535	20250421	101700	17169994	1936	1936	1936	1923	4
536	20250421	101600	17162263	1935	1921	1935	1921	2
537	20250421	101500	17158407	1921	1921	1921	1921	0
538	20250421	101400	17158407	1921	1921	1921	1921	1
539	20250421	101300	17156486	1921	1921	1921	1921	0
540	20250421	101200	17156486	1921	1935	1936	1921	3
541	20250421	101100	17150694	1921	1921	1921	1921	1
542	20250421	101000	17148773	1937	1936	1937	1936	5
543	20250421	100900	17139092	1922	1936	1936	1922	47
544	20250421	100800	17048744	1922	1922	1922	1922	1
545	20250421	100700	17046822	1922	1922	1922	1922	0
546	20250421	100600	17046822	1922	1922	1922	1922	1
547	20250421	100500	17044900	1936	1936	1936	1936	7
548	20250421	100400	17031348	1922	1922	1922	1922	1
549	20250421	100300	17029426	1923	1923	1923	1923	1
550	20250421	100200	17027503	1923	1923	1923	1923	0
551	20250421	100100	17027503	1923	1923	1923	1923	1
552	20250421	100000	17025580	1923	1923	1923	1923	0
553	20250421	095900	17025580	1923	1936	1936	1923	3
554	20250421	095800	17019785	1923	1923	1923	1923	1
555	20250421	095700	17017862	1936	1935	1936	1935	2
556	20250421	095600	17013991	1923	1923	1934	1922	1016
557	20250421	095500	15061022	1923	1923	1923	1923	1
558	20250421	095400	15059099	1923	1923	1923	1923	0
559	20250421	095300	15059099	1923	1923	1923	1923	1
560	20250421	095200	15057176	1922	1922	1922	1922	0
561	20250421	095100	15057176	1922	1922	1922	1922	1
562	20250421	095000	15055254	1922	1922	1922	1922	1
563	20250421	094900	15053332	1935	1934	1935	1934	2
564	20250421	094800	15049463	1922	1922	1922	1922	1
565	20250421	094700	15047541	1922	1922	1922	1922	0
566	20250421	094600	15047541	1922	1922	1922	1922	1
567	20250421	094500	15045619	1921	1921	1921	1921	1
568	20250421	094400	15043698	1937	1920	1937	1920	524
569	20250421	094300	14037210	1920	1920	1920	1920	1
570	20250421	094200	14035290	1920	1920	1920	1920	0
571	20250421	094100	14035290	1920	1920	1920	1920	1
572	20250421	094000	14033370	1918	1918	1918	1918	1
573	20250421	093900	14031452	1918	1918	1918	1918	0
574	20250421	093800	14031452	1918	1918	1918	1918	1
575	20250421	093700	14029534	1918	1918	1918	1918	0
576	20250421	093600	14029534	1918	1918	1918	1918	1
577	20250421	093500	14027616	1937	1918	1937	1918	2
578	20250421	093400	14023761	1937	1937	1937	1937	0
579	20250421	093300	14023761	1937	1918	1937	1918	2
580	20250421	093200	14019906	1918	1918	1918	1918	0
581	20250421	093100	14019906	1918	1918	1918	1918	1
582	20250421	093000	14017988	1918	1918	1918	1918	1
583	20250421	092900	14016070	1920	1920	1920	1920	0
584	20250421	092800	14016070	1920	1920	1937	1920	1317
585	20250421	092700	11487396	1920	1920	1920	1920	0
586	20250421	092600	11487396	1920	1920	1920	1920	1
587	20250421	092500	11485476	1920	1920	1920	1920	1
588	20250421	092400	11483556	1937	1937	1937	1937	3
589	20250421	092300	11477745	1920	1920	1920	1920	1
590	20250421	092200	11475825	1920	1920	1920	1920	0
591	20250421	092100	11475825	1920	1920	1920	1920	1
592	20250421	092000	11473905	1920	1920	1920	1920	1
593	20250421	091900	11471985	1937	1937	1937	1937	0
594	20250421	091800	11471985	1937	1927	1937	1926	1153
595	20250421	091700	9251219	1926	1926	1926	1926	0
596	20250421	091600	9251219	1926	1926	1926	1926	1
597	20250421	091500	9249293	1926	1926	1926	1926	0
598	20250421	091400	9249293	1926	1927	1927	1926	32
599	20250421	091300	9187630	1925	1925	1925	1925	1
600	20250421	091200	9185705	1923	1923	1923	1923	0
601	20250421	091100	9185705	1923	1923	1923	1923	1
602	20250421	091000	9183782	1921	1921	1921	1921	0
603	20250421	090900	9183782	1921	1921	1921	1921	1
604	20250421	090800	9181861	1922	1922	1922	1922	1
605	20250421	090700	9179939	1920	1920	1920	1920	0
606	20250421	090600	9179939	1920	1920	1920	1920	1
607	20250421	090500	9178019	1920	1920	1920	1920	0
608	20250421	090400	9178019	1920	1920	1920	1920	49
609	20250421	090300	9083939	1920	1925	1939	1920	656
610	20250421	090200	7815068	1925	1925	1925	1925	1
611	20250421	090100	7813143	1920	1920	1920	1920	1
612	20250421	090000	7811223	1918	1939	1939	1918	4029