KissMeData/088910/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194200	31286198	1914	1914	1914	1914	79
3	20250415	194100	31286198	1914	1914	1914	1914	0
4	20250415	194000	31286198	1914	1914	1914	1914	0
5	20250415	193900	31286198	1914	1914	1914	1914	0
6	20250415	193800	31286198	1914	1914	1914	1914	0
7	20250415	193700	31286198	1914	1914	1914	1914	0
8	20250415	193600	31286198	1914	1914	1914	1914	0
9	20250415	193500	31286198	1914	1914	1914	1914	0
10	20250415	193400	31286198	1914	1914	1914	1914	0
11	20250415	193300	31286198	1914	1914	1914	1914	0
12	20250415	193200	31286198	1914	1914	1914	1914	0
13	20250415	193100	31286198	1914	1914	1914	1914	0
14	20250415	193000	31286198	1914	1914	1914	1914	0
15	20250415	192900	31286198	1914	1914	1914	1914	0
16	20250415	192800	31286198	1914	1914	1914	1914	0
17	20250415	192700	31286198	1914	1914	1914	1914	0
18	20250415	192600	31286198	1914	1914	1914	1914	0
19	20250415	192500	31286198	1914	1914	1914	1914	0
20	20250415	192400	31286198	1914	1914	1914	1914	0
21	20250415	192300	31286198	1914	1914	1914	1914	0
22	20250415	192200	31286198	1914	1914	1914	1914	0
23	20250415	192100	31286198	1914	1914	1914	1914	0
24	20250415	192000	31286198	1914	1914	1914	1914	0
25	20250415	191900	31286198	1914	1914	1914	1914	0
26	20250415	191800	31286198	1914	1914	1914	1914	0
27	20250415	191700	31286198	1914	1914	1914	1914	0
28	20250415	191600	31286198	1914	1914	1914	1914	0
29	20250415	191500	31286198	1914	1914	1914	1914	0
30	20250415	191400	31286198	1914	1914	1914	1914	0
31	20250415	191300	31286198	1914	1914	1914	1914	0
32	20250415	191200	31286198	1914	1914	1914	1914	79
33	20250415	191100	31286198	1914	1914	1914	1914	0
34	20250415	191000	31286198	1914	1914	1914	1914	0
35	20250415	190900	31286198	1914	1914	1914	1914	0
36	20250415	190800	31286198	1914	1914	1914	1914	0
37	20250415	190700	31286198	1914	1914	1914	1914	0
38	20250415	190600	31286198	1914	1914	1914	1914	0
39	20250415	190500	31286198	1914	1914	1914	1914	0
40	20250415	190400	31286198	1914	1914	1914	1914	0
41	20250415	190300	31286198	1914	1914	1914	1914	0
42	20250415	190200	31286198	1914	1914	1914	1914	0
43	20250415	190100	31286198	1914	1914	1914	1914	0
44	20250415	190000	31286198	1914	1914	1914	1914	0
45	20250415	185900	31286198	1914	1914	1914	1914	0
46	20250415	185800	31286198	1914	1914	1914	1914	0
47	20250415	185700	31286198	1914	1914	1914	1914	0
48	20250415	185600	31286198	1914	1914	1914	1914	0
49	20250415	185500	31286198	1914	1914	1914	1914	0
50	20250415	185400	31286198	1914	1914	1914	1914	0
51	20250415	185300	31286198	1914	1914	1914	1914	0
52	20250415	185200	31286198	1914	1914	1914	1914	0
53	20250415	185100	31286198	1914	1914	1914	1914	0
54	20250415	185000	31286198	1914	1914	1914	1914	0
55	20250415	184900	31286198	1914	1914	1914	1914	0
56	20250415	184800	31286198	1914	1914	1914	1914	0
57	20250415	184700	31286198	1914	1914	1914	1914	0
58	20250415	184600	31286198	1914	1914	1914	1914	0
59	20250415	184500	31286198	1914	1914	1914	1914	0
60	20250415	184400	31286198	1914	1914	1914	1914	0
61	20250415	184300	31286198	1914	1914	1914	1914	0
62	20250415	184200	31286198	1914	1914	1914	1914	79
63	20250415	184100	31286198	1914	1914	1914	1914	0
64	20250415	184000	31286198	1914	1914	1914	1914	0
65	20250415	183900	31286198	1914	1914	1914	1914	0
66	20250415	183800	31286198	1914	1914	1914	1914	0
67	20250415	183700	31286198	1914	1914	1914	1914	0
68	20250415	183600	31286198	1914	1914	1914	1914	0
69	20250415	183500	31286198	1914	1914	1914	1914	0
70	20250415	183400	31286198	1914	1914	1914	1914	0
71	20250415	183300	31286198	1914	1914	1914	1914	0
72	20250415	183200	31286198	1914	1914	1914	1914	0
73	20250415	183100	31286198	1914	1914	1914	1914	0
74	20250415	183000	31286198	1914	1914	1914	1914	0
75	20250415	182900	31286198	1914	1914	1914	1914	0
76	20250415	182800	31286198	1914	1914	1914	1914	0
77	20250415	182700	31286198	1914	1914	1914	1914	0
78	20250415	182600	31286198	1914	1914	1914	1914	0
79	20250415	182500	31286198	1914	1914	1914	1914	0
80	20250415	182400	31286198	1914	1914	1914	1914	0
81	20250415	182300	31286198	1914	1914	1914	1914	0
82	20250415	182200	31286198	1914	1914	1914	1914	0
83	20250415	182100	31286198	1914	1914	1914	1914	0
84	20250415	182000	31286198	1914	1914	1914	1914	0
85	20250415	181900	31286198	1914	1914	1914	1914	0
86	20250415	181800	31286198	1914	1914	1914	1914	0
87	20250415	181700	31286198	1914	1914	1914	1914	0
88	20250415	181600	31286198	1914	1914	1914	1914	0
89	20250415	181500	31286198	1914	1914	1914	1914	0
90	20250415	181400	31286198	1914	1914	1914	1914	0
91	20250415	181300	31286198	1914	1914	1914	1914	0
92	20250415	181200	31286198	1914	1914	1914	1914	79
93	20250415	181100	31286198	1914	1914	1914	1914	0
94	20250415	181000	31286198	1914	1914	1914	1914	0
95	20250415	180900	31286198	1914	1914	1914	1914	0
96	20250415	180800	31286198	1914	1914	1914	1914	0
97	20250415	180700	31286198	1914	1914	1914	1914	0
98	20250415	180600	31286198	1914	1914	1914	1914	0
99	20250415	180500	31286198	1914	1914	1914	1914	0
100	20250415	180400	31286198	1914	1914	1914	1914	0
101	20250415	180300	31286198	1914	1914	1914	1914	0
102	20250415	180200	31286198	1914	1914	1914	1914	0
103	20250415	180100	31286198	1914	1914	1914	1914	0
104	20250415	180000	31286198	1914	1914	1914	1914	0
105	20250415	175900	31286198	1914	1914	1914	1914	0
106	20250415	175800	31286198	1914	1914	1914	1914	0
107	20250415	175700	31286198	1914	1914	1914	1914	0
108	20250415	175600	31286198	1914	1914	1914	1914	0
109	20250415	175500	31286198	1914	1914	1914	1914	0
110	20250415	175400	31286198	1914	1914	1914	1914	0
111	20250415	175300	31286198	1914	1914	1914	1914	0
112	20250415	175200	31286198	1914	1914	1914	1914	0
113	20250415	175100	31286198	1914	1914	1914	1914	0
114	20250415	175000	31286198	1914	1914	1914	1914	0
115	20250415	174900	31286198	1914	1914	1914	1914	0
116	20250415	174800	31286198	1914	1914	1914	1914	0
117	20250415	174700	31286198	1914	1914	1914	1914	0
118	20250415	174600	31286198	1914	1914	1914	1914	0
119	20250415	174500	31286198	1914	1914	1914	1914	0
120	20250415	174400	31286198	1914	1914	1914	1914	0
121	20250415	174300	31286198	1914	1914	1914	1914	0
122	20250415	174200	31286198	1914	1914	1914	1914	79
123	20250415	174100	31286198	1914	1914	1914	1914	0
124	20250415	174000	31286198	1914	1914	1914	1914	0
125	20250415	173900	31286198	1914	1914	1914	1914	0
126	20250415	173800	31286198	1914	1914	1914	1914	0
127	20250415	173700	31286198	1914	1914	1914	1914	0
128	20250415	173600	31286198	1914	1914	1914	1914	0
129	20250415	173500	31286198	1914	1914	1914	1914	0
130	20250415	173400	31286198	1914	1914	1914	1914	0
131	20250415	173300	31286198	1914	1914	1914	1914	0
132	20250415	173200	31286198	1914	1914	1914	1914	0
133	20250415	173100	31286198	1914	1914	1914	1914	0
134	20250415	173000	31286198	1914	1914	1914	1914	0
135	20250415	172900	31286198	1914	1914	1914	1914	0
136	20250415	172800	31286198	1914	1914	1914	1914	0
137	20250415	172700	31286198	1914	1914	1914	1914	0
138	20250415	172600	31286198	1914	1914	1914	1914	0
139	20250415	172500	31286198	1914	1914	1914	1914	0
140	20250415	172400	31286198	1914	1914	1914	1914	0
141	20250415	172300	31286198	1914	1914	1914	1914	0
142	20250415	172200	31286198	1914	1914	1914	1914	0
143	20250415	172100	31286198	1914	1914	1914	1914	0
144	20250415	172000	31286198	1914	1914	1914	1914	0
145	20250415	171900	31286198	1914	1914	1914	1914	0
146	20250415	171800	31286198	1914	1914	1914	1914	0
147	20250415	171700	31286198	1914	1914	1914	1914	0
148	20250415	171600	31286198	1914	1914	1914	1914	0
149	20250415	171500	31286198	1914	1914	1914	1914	0
150	20250415	171400	31286198	1914	1914	1914	1914	0
151	20250415	171300	31286198	1914	1914	1914	1914	0
152	20250415	171200	31286198	1914	1914	1914	1914	79
153	20250415	171100	31286198	1914	1914	1914	1914	0
154	20250415	171000	31286198	1914	1914	1914	1914	0
155	20250415	170900	31286198	1914	1914	1914	1914	0
156	20250415	170800	31286198	1914	1914	1914	1914	0
157	20250415	170700	31286198	1914	1914	1914	1914	0
158	20250415	170600	31286198	1914	1914	1914	1914	0
159	20250415	170500	31286198	1914	1914	1914	1914	0
160	20250415	170400	31286198	1914	1914	1914	1914	0
161	20250415	170300	31286198	1914	1914	1914	1914	0
162	20250415	170200	31286198	1914	1914	1914	1914	0
163	20250415	170100	31286198	1914	1914	1914	1914	0
164	20250415	170000	31286198	1914	1914	1914	1914	0
165	20250415	165900	31286198	1914	1914	1914	1914	0
166	20250415	165800	31286198	1914	1914	1914	1914	0
167	20250415	165700	31286198	1914	1914	1914	1914	0
168	20250415	165600	31286198	1914	1914	1914	1914	0
169	20250415	165500	31286198	1914	1914	1914	1914	0
170	20250415	165400	31286198	1914	1914	1914	1914	0
171	20250415	165300	31286198	1914	1914	1914	1914	0
172	20250415	165200	31286198	1914	1914	1914	1914	0
173	20250415	165100	31286198	1914	1914	1914	1914	0
174	20250415	165000	31286198	1914	1914	1914	1914	0
175	20250415	164900	31286198	1914	1914	1914	1914	0
176	20250415	164800	31286198	1914	1914	1914	1914	0
177	20250415	164700	31286198	1914	1914	1914	1914	0
178	20250415	164600	31286198	1914	1914	1914	1914	0
179	20250415	164500	31286198	1914	1914	1914	1914	0
180	20250415	164400	31286198	1914	1914	1914	1914	0
181	20250415	164300	31286198	1914	1914	1914	1914	0
182	20250415	164200	31286198	1914	1914	1914	1914	79
183	20250415	164100	31286198	1914	1914	1914	1914	0
184	20250415	164000	31286198	1914	1914	1914	1914	0
185	20250415	163900	31286198	1914	1914	1914	1914	0
186	20250415	163800	31286198	1914	1914	1914	1914	0
187	20250415	163700	31286198	1914	1914	1914	1914	0
188	20250415	163600	31286198	1914	1914	1914	1914	0
189	20250415	163500	31286198	1914	1914	1914	1914	0
190	20250415	163400	31286198	1914	1914	1914	1914	0
191	20250415	163300	31286198	1914	1914	1914	1914	0
192	20250415	163200	31286198	1914	1914	1914	1914	0
193	20250415	163100	31286198	1914	1914	1914	1914	0
194	20250415	163000	31286198	1914	1914	1914	1914	0
195	20250415	162900	31286198	1914	1914	1914	1914	0
196	20250415	162800	31286198	1914	1914	1914	1914	0
197	20250415	162700	31286198	1914	1914	1914	1914	0
198	20250415	162600	31286198	1914	1914	1914	1914	0
199	20250415	162500	31286198	1914	1914	1914	1914	0
200	20250415	162400	31286198	1914	1914	1914	1914	0
201	20250415	162300	31286198	1914	1914	1914	1914	0
202	20250415	162200	31286198	1914	1914	1914	1914	0
203	20250415	162100	31286198	1914	1914	1914	1914	0
204	20250415	162000	31286198	1914	1914	1914	1914	0
205	20250415	161900	31286198	1914	1914	1914	1914	0
206	20250415	161800	31286198	1914	1914	1914	1914	0
207	20250415	161700	31286198	1914	1914	1914	1914	0
208	20250415	161600	31286198	1914	1914	1914	1914	0
209	20250415	161500	31286198	1914	1914	1914	1914	0
210	20250415	161400	31286198	1914	1914	1914	1914	0
211	20250415	161300	31286198	1914	1914	1914	1914	0
212	20250415	161200	31286198	1914	1914	1914	1914	79
213	20250415	161100	31286198	1914	1914	1914	1914	0
214	20250415	161000	31286198	1914	1914	1914	1914	0
215	20250415	160900	31286198	1914	1914	1914	1914	0
216	20250415	160800	31286198	1914	1914	1914	1914	0
217	20250415	160700	31286198	1914	1914	1914	1914	0
218	20250415	160600	31286198	1914	1914	1914	1914	0
219	20250415	160500	31286198	1914	1914	1914	1914	0
220	20250415	160400	31286198	1914	1914	1914	1914	0
221	20250415	160300	31286198	1914	1914	1914	1914	0
222	20250415	160200	31286198	1914	1914	1914	1914	0
223	20250415	160100	31286198	1914	1914	1914	1914	0
224	20250415	160000	31286198	1914	1914	1914	1914	0
225	20250415	155900	31286198	1914	1914	1914	1914	0
226	20250415	155800	31286198	1914	1914	1914	1914	0
227	20250415	155700	31286198	1914	1914	1914	1914	0
228	20250415	155600	31286198	1914	1914	1914	1914	0
229	20250415	155500	31286198	1914	1914	1914	1914	0
230	20250415	155400	31286198	1914	1914	1914	1914	0
231	20250415	155300	31286198	1914	1914	1914	1914	0
232	20250415	155200	31286198	1914	1914	1914	1914	0
233	20250415	155100	31286198	1914	1914	1914	1914	0
234	20250415	155000	31286198	1914	1914	1914	1914	0
235	20250415	154900	31286198	1914	1914	1914	1914	0
236	20250415	154800	31286198	1914	1914	1914	1914	0
237	20250415	154700	31286198	1914	1914	1914	1914	0
238	20250415	154600	31286198	1914	1914	1914	1914	0
239	20250415	154500	31286198	1914	1914	1914	1914	0
240	20250415	154400	31286198	1914	1914	1914	1914	0
241	20250415	154300	31286198	1914	1914	1914	1914	0
242	20250415	154200	31286198	1914	1914	1914	1914	79
243	20250415	154100	31286198	1914	1914	1914	1914	0
244	20250415	154000	31286198	1914	1914	1914	1914	0
245	20250415	153900	31286198	1914	1914	1914	1914	0
246	20250415	153800	31286198	1914	1914	1914	1914	0
247	20250415	153700	31286198	1914	1914	1914	1914	0
248	20250415	153600	31286198	1914	1914	1914	1914	0
249	20250415	153500	31286198	1914	1914	1914	1914	0
250	20250415	153400	31286198	1914	1914	1914	1914	0
251	20250415	153300	31286198	1914	1914	1914	1914	0
252	20250415	153200	31286198	1914	1914	1914	1914	0
253	20250415	153100	31286198	1914	1914	1914	1914	0
254	20250415	153000	31286198	1914	1914	1914	1914	79
255	20250415	152900	31134992	1914	1914	1914	1914	0
256	20250415	152800	31134992	1914	1914	1914	1914	0
257	20250415	152700	31134992	1914	1914	1914	1914	0
258	20250415	152600	31134992	1914	1914	1914	1914	0
259	20250415	152500	31134992	1914	1914	1914	1914	0
260	20250415	152400	31134992	1914	1914	1914	1914	0
261	20250415	152300	31134992	1914	1914	1914	1914	0
262	20250415	152200	31134992	1914	1914	1914	1914	0
263	20250415	152100	31134992	1914	1914	1914	1914	0
264	20250415	152000	31134992	1914	1914	1914	1914	0
265	20250415	151900	31134992	1914	1914	1914	1914	0
266	20250415	151800	31134992	1914	1914	1914	1914	0
267	20250415	151700	31134992	1914	1914	1914	1914	1
268	20250415	151600	31133078	1915	1915	1915	1915	0
269	20250415	151500	31133078	1915	1915	1915	1915	0
270	20250415	151400	31133078	1915	1915	1915	1915	0
271	20250415	151300	31133078	1915	1915	1915	1915	0
272	20250415	151200	31133078	1915	1915	1915	1915	0
273	20250415	151100	31133078	1915	1915	1915	1915	0
274	20250415	151000	31133078	1915	1915	1915	1915	0
275	20250415	150900	31133078	1915	1915	1915	1915	0
276	20250415	150800	31133078	1915	1915	1915	1915	0
277	20250415	150700	31133078	1915	1915	1915	1915	0
278	20250415	150600	31133078	1915	1915	1915	1915	0
279	20250415	150500	31133078	1915	1915	1915	1915	0
280	20250415	150400	31133078	1915	1915	1915	1915	0
281	20250415	150300	31133078	1915	1915	1915	1915	0
282	20250415	150200	31133078	1915	1915	1915	1915	0
283	20250415	150100	31133078	1915	1915	1915	1915	701
284	20250415	150000	29790663	1915	1915	1915	1915	0
285	20250415	145900	29790663	1915	1915	1915	1915	0
286	20250415	145800	29790663	1915	1915	1915	1915	299
287	20250415	145700	29218078	1915	1915	1915	1915	0
288	20250415	145600	29218078	1915	1915	1915	1915	0
289	20250415	145500	29218078	1915	1915	1915	1915	0
290	20250415	145400	29218078	1915	1915	1915	1915	0
291	20250415	145300	29218078	1915	1915	1915	1915	0
292	20250415	145200	29218078	1915	1915	1915	1915	0
293	20250415	145100	29218078	1915	1915	1915	1915	1
294	20250415	145000	29216163	1915	1915	1915	1915	0
295	20250415	144900	29216163	1915	1915	1915	1915	0
296	20250415	144800	29216163	1915	1915	1915	1915	0
297	20250415	144700	29216163	1915	1915	1915	1915	0
298	20250415	144600	29216163	1915	1915	1915	1915	0
299	20250415	144500	29216163	1915	1915	1915	1915	0
300	20250415	144400	29216163	1915	1915	1915	1915	0
301	20250415	144300	29216163	1915	1910	1915	1910	30
302	20250415	144200	29158793	1911	1911	1911	1911	0
303	20250415	144100	29158793	1911	1910	1911	1910	494
304	20250415	144000	28215251	1911	1911	1911	1911	0
305	20250415	143900	28215251	1911	1911	1911	1911	0
306	20250415	143800	28215251	1911	1911	1911	1911	0
307	20250415	143700	28215251	1911	1911	1911	1911	43
308	20250415	143600	28133078	1916	1916	1916	1916	0
309	20250415	143500	28133078	1916	1916	1916	1916	0
310	20250415	143400	28133078	1916	1916	1916	1916	0
311	20250415	143300	28133078	1916	1916	1916	1916	0
312	20250415	143200	28133078	1916	1916	1916	1916	0
313	20250415	143100	28133078	1916	1916	1916	1916	0
314	20250415	143000	28133078	1916	1916	1916	1916	0
315	20250415	142900	28133078	1916	1916	1916	1916	0
316	20250415	142800	28133078	1916	1916	1916	1916	5
317	20250415	142700	28123498	1916	1916	1916	1916	0
318	20250415	142600	28123498	1916	1916	1916	1916	0
319	20250415	142500	28123498	1916	1916	1916	1916	0
320	20250415	142400	28123498	1916	1916	1916	1916	0
321	20250415	142300	28123498	1916	1916	1916	1916	0
322	20250415	142200	28123498	1916	1916	1916	1916	0
323	20250415	142100	28123498	1916	1916	1916	1916	0
324	20250415	142000	28123498	1916	1916	1916	1916	0
325	20250415	141900	28123498	1916	1916	1916	1916	0
326	20250415	141800	28123498	1916	1916	1916	1916	0
327	20250415	141700	28123498	1916	1916	1916	1916	0
328	20250415	141600	28123498	1916	1916	1916	1916	0
329	20250415	141500	28123498	1916	1916	1916	1916	0
330	20250415	141400	28123498	1916	1916	1916	1916	0
331	20250415	141300	28123498	1916	1916	1916	1916	0
332	20250415	141200	28123498	1916	1916	1916	1916	0
333	20250415	141100	28123498	1916	1916	1916	1916	0
334	20250415	141000	28123498	1916	1916	1916	1916	0
335	20250415	140900	28123498	1916	1916	1916	1916	0
336	20250415	140800	28123498	1916	1916	1916	1916	0
337	20250415	140700	28123498	1916	1916	1916	1916	0
338	20250415	140600	28123498	1916	1916	1916	1916	0
339	20250415	140500	28123498	1916	1916	1916	1916	14
340	20250415	140400	28096674	1917	1917	1917	1917	0
341	20250415	140300	28096674	1917	1917	1917	1917	0
342	20250415	140200	28096674	1917	1917	1917	1917	0
343	20250415	140100	28096674	1917	1917	1917	1917	0
344	20250415	140000	28096674	1917	1917	1917	1917	0
345	20250415	135900	28096674	1917	1917	1917	1917	0
346	20250415	135800	28096674	1917	1917	1917	1917	0
347	20250415	135700	28096674	1917	1917	1917	1917	0
348	20250415	135600	28096674	1917	1917	1917	1917	0
349	20250415	135500	28096674	1917	1917	1917	1917	0
350	20250415	135400	28096674	1917	1915	1917	1910	879
351	20250415	135300	26415906	1916	1916	1916	1916	0
352	20250415	135200	26415906	1916	1916	1916	1916	0
353	20250415	135100	26415906	1916	1916	1916	1916	0
354	20250415	135000	26415906	1916	1916	1916	1916	0
355	20250415	134900	26415906	1916	1916	1916	1916	0
356	20250415	134800	26415906	1916	1916	1916	1916	0
357	20250415	134700	26415906	1916	1916	1916	1916	0
358	20250415	134600	26415906	1916	1916	1916	1916	1
359	20250415	134500	26413990	1916	1916	1916	1916	1
360	20250415	134400	26412074	1916	1916	1916	1916	3
361	20250415	134300	26406326	1917	1917	1917	1917	0
362	20250415	134200	26406326	1917	1917	1917	1917	0
363	20250415	134100	26406326	1917	1917	1917	1917	0
364	20250415	134000	26406326	1917	1917	1917	1917	0
365	20250415	133900	26406326	1917	1917	1917	1917	0
366	20250415	133800	26406326	1917	1917	1917	1917	0
367	20250415	133700	26406326	1917	1917	1917	1917	0
368	20250415	133600	26406326	1917	1917	1917	1917	0
369	20250415	133500	26406326	1917	1917	1917	1917	0
370	20250415	133400	26406326	1917	1917	1917	1917	0
371	20250415	133300	26406326	1917	1917	1917	1917	0
372	20250415	133200	26406326	1917	1917	1917	1917	0
373	20250415	133100	26406326	1917	1917	1917	1917	0
374	20250415	133000	26406326	1917	1917	1917	1917	0
375	20250415	132900	26406326	1917	1917	1917	1917	0
376	20250415	132800	26406326	1917	1917	1917	1917	0
377	20250415	132700	26406326	1917	1917	1917	1917	0
378	20250415	132600	26406326	1917	1918	1918	1917	20
379	20250415	132500	26367969	1918	1918	1918	1918	0
380	20250415	132400	26367969	1918	1918	1918	1918	0
381	20250415	132300	26367969	1918	1918	1918	1918	0
382	20250415	132200	26367969	1918	1918	1918	1918	0
383	20250415	132100	26367969	1918	1918	1918	1918	0
384	20250415	132000	26367969	1918	1918	1918	1918	0
385	20250415	131900	26367969	1918	1918	1918	1918	0
386	20250415	131800	26367969	1918	1918	1918	1918	11
387	20250415	131700	26346871	1919	1919	1919	1919	0
388	20250415	131600	26346871	1919	1919	1919	1919	0
389	20250415	131500	26346871	1919	1919	1919	1919	0
390	20250415	131400	26346871	1919	1919	1919	1919	0
391	20250415	131300	26346871	1919	1919	1919	1919	0
392	20250415	131200	26346871	1919	1919	1919	1919	0
393	20250415	131100	26346871	1919	1919	1919	1919	0
394	20250415	131000	26346871	1919	1919	1919	1919	0
395	20250415	130900	26346871	1919	1919	1919	1919	0
396	20250415	130800	26346871	1919	1919	1919	1919	200
397	20250415	130700	25963071	1919	1918	1919	1918	500
398	20250415	130600	25003873	1917	1917	1917	1917	206
399	20250415	130500	24608971	1917	1917	1917	1917	278
400	20250415	130400	24076045	1917	1917	1917	1917	0
401	20250415	130300	24076045	1917	1917	1917	1917	19
402	20250415	130200	24039622	1917	1917	1917	1917	0
403	20250415	130100	24039622	1917	1917	1917	1917	0
404	20250415	130000	24039622	1917	1917	1917	1917	0
405	20250415	125900	24039622	1917	1917	1917	1917	0
406	20250415	125800	24039622	1917	1917	1917	1917	0
407	20250415	125700	24039622	1917	1917	1917	1917	1
408	20250415	125600	24037705	1914	1914	1914	1914	0
409	20250415	125500	24037705	1914	1914	1914	1914	0
410	20250415	125400	24037705	1914	1914	1914	1914	0
411	20250415	125300	24037705	1914	1914	1914	1914	0
412	20250415	125200	24037705	1914	1914	1914	1914	0
413	20250415	125100	24037705	1914	1914	1914	1914	0
414	20250415	125000	24037705	1914	1914	1914	1914	0
415	20250415	124900	24037705	1914	1914	1914	1914	0
416	20250415	124800	24037705	1914	1914	1914	1914	0
417	20250415	124700	24037705	1914	1914	1914	1914	0
418	20250415	124600	24037705	1914	1914	1914	1914	21
419	20250415	124500	23997511	1914	1914	1914	1914	0
420	20250415	124400	23997511	1914	1914	1914	1914	0
421	20250415	124300	23997511	1914	1914	1914	1914	0
422	20250415	124200	23997511	1914	1914	1914	1914	3
423	20250415	124100	23991769	1919	1919	1919	1919	0
424	20250415	124000	23991769	1919	1919	1919	1919	0
425	20250415	123900	23991769	1919	1919	1919	1919	0
426	20250415	123800	23991769	1919	1919	1919	1919	0
427	20250415	123700	23991769	1919	1919	1919	1919	0
428	20250415	123600	23991769	1919	1919	1919	1919	0
429	20250415	123500	23991769	1919	1919	1919	1919	0
430	20250415	123400	23991769	1919	1919	1919	1919	0
431	20250415	123300	23991769	1919	1919	1919	1919	0
432	20250415	123200	23991769	1919	1919	1919	1919	0
433	20250415	123100	23991769	1919	1919	1919	1919	0
434	20250415	123000	23991769	1919	1919	1919	1919	0
435	20250415	122900	23991769	1919	1919	1919	1919	0
436	20250415	122800	23991769	1919	1919	1919	1919	0
437	20250415	122700	23991769	1919	1919	1919	1919	0
438	20250415	122600	23991769	1919	1919	1919	1919	0
439	20250415	122500	23991769	1919	1919	1919	1919	0
440	20250415	122400	23991769	1919	1919	1919	1919	0
441	20250415	122300	23991769	1919	1919	1919	1919	0
442	20250415	122200	23991769	1919	1919	1919	1919	0
443	20250415	122100	23991769	1919	1919	1919	1919	0
444	20250415	122000	23991769	1919	1919	1919	1919	0
445	20250415	121900	23991769	1919	1919	1919	1919	0
446	20250415	121800	23991769	1919	1919	1919	1919	0
447	20250415	121700	23991769	1919	1919	1919	1919	26
448	20250415	121600	23941875	1919	1919	1919	1919	0
449	20250415	121500	23941875	1919	1919	1919	1919	0
450	20250415	121400	23941875	1919	1919	1919	1919	0
451	20250415	121300	23941875	1919	1919	1919	1919	0
452	20250415	121200	23941875	1919	1919	1919	1919	0
453	20250415	121100	23941875	1919	1919	1919	1919	0
454	20250415	121000	23941875	1919	1919	1919	1919	0
455	20250415	120900	23941875	1919	1919	1919	1919	0
456	20250415	120800	23941875	1919	1919	1919	1919	0
457	20250415	120700	23941875	1919	1919	1919	1919	0
458	20250415	120600	23941875	1919	1919	1919	1919	0
459	20250415	120500	23941875	1919	1919	1919	1919	0
460	20250415	120400	23941875	1919	1919	1919	1919	0
461	20250415	120300	23941875	1919	1919	1919	1919	0
462	20250415	120200	23941875	1919	1919	1919	1919	0
463	20250415	120100	23941875	1919	1919	1919	1919	0
464	20250415	120000	23941875	1919	1919	1919	1919	0
465	20250415	115900	23941875	1919	1919	1919	1919	0
466	20250415	115800	23941875	1919	1919	1919	1919	0
467	20250415	115700	23941875	1919	1919	1919	1919	0
468	20250415	115600	23941875	1919	1919	1919	1919	0
469	20250415	115500	23941875	1919	1919	1919	1919	0
470	20250415	115400	23941875	1919	1919	1919	1919	0
471	20250415	115300	23941875	1919	1919	1919	1919	0
472	20250415	115200	23941875	1919	1919	1919	1919	0
473	20250415	115100	23941875	1919	1919	1919	1919	1
474	20250415	115000	23939956	1919	1919	1919	1919	0
475	20250415	114900	23939956	1919	1919	1919	1919	0
476	20250415	114800	23939956	1919	1919	1919	1919	0
477	20250415	114700	23939956	1919	1919	1919	1919	0
478	20250415	114600	23939956	1919	1919	1919	1919	0
479	20250415	114500	23939956	1919	1919	1919	1919	0
480	20250415	114400	23939956	1919	1919	1919	1919	0
481	20250415	114300	23939956	1919	1919	1919	1919	0
482	20250415	114200	23939956	1919	1919	1919	1919	0
483	20250415	114100	23939956	1919	1919	1919	1919	0
484	20250415	114000	23939956	1919	1919	1919	1919	14
485	20250415	113900	23913090	1920	1920	1920	1920	0
486	20250415	113800	23913090	1920	1920	1920	1920	0
487	20250415	113700	23913090	1920	1919	1920	1919	10
488	20250415	113600	23893898	1920	1920	1920	1920	0
489	20250415	113500	23893898	1920	1920	1920	1920	0
490	20250415	113400	23893898	1920	1920	1920	1920	0
491	20250415	113300	23893898	1920	1920	1920	1920	0
492	20250415	113200	23893898	1920	1920	1920	1920	0
493	20250415	113100	23893898	1920	1920	1920	1920	0
494	20250415	113000	23893898	1920	1920	1920	1920	0
495	20250415	112900	23893898	1920	1919	1920	1919	515
496	20250415	112800	22905125	1920	1920	1920	1920	0
497	20250415	112700	22905125	1920	1920	1920	1920	0
498	20250415	112600	22905125	1920	1920	1920	1920	0
499	20250415	112500	22905125	1920	1917	1920	1917	1018
500	20250415	112400	20950943	1917	1917	1917	1917	0
501	20250415	112300	20950943	1917	1917	1917	1917	0
502	20250415	112200	20950943	1917	1917	1917	1917	0
503	20250415	112100	20950943	1917	1917	1917	1917	8
504	20250415	112000	20935607	1917	1917	1917	1917	0
505	20250415	111900	20935607	1917	1917	1917	1917	0
506	20250415	111800	20935607	1917	1917	1917	1917	0
507	20250415	111700	20935607	1917	1917	1917	1917	0
508	20250415	111600	20935607	1917	1917	1917	1917	0
509	20250415	111500	20935607	1917	1917	1917	1917	0
510	20250415	111400	20935607	1917	1917	1917	1917	0
511	20250415	111300	20935607	1917	1917	1917	1917	0
512	20250415	111200	20935607	1917	1917	1917	1917	0
513	20250415	111100	20935607	1917	1908	1917	1907	2794
514	20250415	111000	15606879	1917	1917	1917	1917	0
515	20250415	110900	15606879	1917	1917	1917	1917	6
516	20250415	110800	15595377	1917	1917	1917	1917	0
517	20250415	110700	15595377	1917	1917	1917	1917	0
518	20250415	110600	15595377	1917	1917	1917	1917	0
519	20250415	110500	15595377	1917	1917	1917	1917	0
520	20250415	110400	15595377	1917	1917	1917	1917	16
521	20250415	110300	15564705	1917	1917	1917	1917	0
522	20250415	110200	15564705	1917	1917	1917	1917	0
523	20250415	110100	15564705	1917	1917	1917	1917	0
524	20250415	110000	15564705	1917	1917	1917	1917	0
525	20250415	105900	15564705	1917	1917	1917	1917	0
526	20250415	105800	15564705	1917	1917	1917	1917	206
527	20250415	105700	15169803	1917	1916	1917	1916	1024
528	20250415	105600	13207190	1916	1916	1916	1916	5
529	20250415	105500	13197610	1917	1917	1917	1917	0
530	20250415	105400	13197610	1917	1917	1917	1917	0
531	20250415	105300	13197610	1917	1917	1917	1917	0
532	20250415	105200	13197610	1917	1917	1917	1917	0
533	20250415	105100	13197610	1917	1917	1917	1917	0
534	20250415	105000	13197610	1917	1917	1917	1917	0
535	20250415	104900	13197610	1917	1917	1917	1917	0
536	20250415	104800	13197610	1917	1917	1917	1917	0
537	20250415	104700	13197610	1917	1917	1917	1917	0
538	20250415	104600	13197610	1917	1917	1917	1917	0
539	20250415	104500	13197610	1917	1916	1917	1916	515
540	20250415	104400	12210423	1917	1917	1917	1917	0
541	20250415	104300	12210423	1917	1917	1917	1917	0
542	20250415	104200	12210423	1917	1917	1917	1917	0
543	20250415	104100	12210423	1917	1917	1917	1917	0
544	20250415	104000	12210423	1917	1917	1917	1917	0
545	20250415	103900	12210423	1917	1917	1917	1917	511
546	20250415	103800	11230836	1917	1917	1917	1917	0
547	20250415	103700	11230836	1917	1917	1917	1917	0
548	20250415	103600	11230836	1917	1917	1917	1917	0
549	20250415	103500	11230836	1917	1917	1917	1917	0
550	20250415	103400	11230836	1917	1917	1917	1917	0
551	20250415	103300	11230836	1917	1917	1917	1917	0
552	20250415	103200	11230836	1917	1917	1917	1917	4
553	20250415	103100	11223168	1910	1910	1910	1910	0
554	20250415	103000	11223168	1910	1910	1910	1910	0
555	20250415	102900	11223168	1910	1910	1910	1910	0
556	20250415	102800	11223168	1910	1910	1910	1910	0
557	20250415	102700	11223168	1910	1910	1910	1910	0
558	20250415	102600	11223168	1910	1910	1910	1910	0
559	20250415	102500	11223168	1910	1910	1910	1910	0
560	20250415	102400	11223168	1910	1910	1910	1910	0
561	20250415	102300	11223168	1910	1910	1910	1910	0
562	20250415	102200	11223168	1910	1910	1910	1910	262
563	20250415	102100	10722748	1910	1910	1910	1910	0
564	20250415	102000	10722748	1910	1910	1910	1910	0
565	20250415	101900	10722748	1910	1910	1910	1910	2
566	20250415	101800	10718928	1910	1910	1910	1910	13
567	20250415	101700	10694098	1910	1910	1910	1910	0
568	20250415	101600	10694098	1910	1910	1910	1910	0
569	20250415	101500	10694098	1910	1910	1910	1910	0
570	20250415	101400	10694098	1910	1910	1910	1910	0
571	20250415	101300	10694098	1910	1910	1910	1910	75
572	20250415	101200	10550848	1910	1910	1910	1910	1
573	20250415	101100	10548938	1910	1910	1910	1910	0
574	20250415	101000	10548938	1910	1910	1910	1910	0
575	20250415	100900	10548938	1910	1910	1910	1910	0
576	20250415	100800	10548938	1910	1910	1910	1910	1
577	20250415	100700	10547028	1910	1910	1910	1910	3
578	20250415	100600	10541298	1910	1910	1910	1910	0
579	20250415	100500	10541298	1910	1910	1910	1910	0
580	20250415	100400	10541298	1910	1910	1910	1910	1
581	20250415	100300	10539388	1910	1910	1910	1910	125
582	20250415	100200	10300638	1910	1910	1910	1910	0
583	20250415	100100	10300638	1910	1910	1910	1910	0
584	20250415	100000	10300638	1910	1910	1910	1910	0
585	20250415	095900	10300638	1910	1910	1910	1910	0
586	20250415	095800	10300638	1910	1910	1910	1910	0
587	20250415	095700	10300638	1910	1910	1910	1910	49
588	20250415	095600	10207048	1910	1910	1910	1910	0
589	20250415	095500	10207048	1910	1910	1910	1910	0
590	20250415	095400	10207048	1910	1909	1910	1909	521
591	20250415	095300	9212453	1909	1909	1909	1909	0
592	20250415	095200	9212453	1909	1909	1909	1909	0
593	20250415	095100	9212453	1909	1909	1909	1909	0
594	20250415	095000	9212453	1909	1909	1909	1909	0
595	20250415	094900	9212453	1909	1909	1909	1909	0
596	20250415	094800	9212453	1909	1909	1909	1909	0
597	20250415	094700	9212453	1909	1909	1909	1909	323
598	20250415	094600	8595846	1910	1910	1910	1910	0
599	20250415	094500	8595846	1910	1910	1910	1910	5
600	20250415	094400	8586296	1910	1910	1910	1910	0
601	20250415	094300	8586296	1910	1910	1910	1910	0
602	20250415	094200	8586296	1910	1909	1910	1909	199
603	20250415	094100	8206400	1909	1909	1909	1909	0
604	20250415	094000	8206400	1909	1909	1909	1909	300
605	20250415	093900	7633700	1902	1902	1902	1902	0
606	20250415	093800	7633700	1902	1902	1902	1902	0
607	20250415	093700	7633700	1902	1902	1902	1902	0
608	20250415	093600	7633700	1902	1902	1902	1902	0
609	20250415	093500	7633700	1902	1902	1902	1902	106
610	20250415	093400	7432088	1903	1904	1904	1903	2
611	20250415	093300	7428281	1902	1902	1902	1902	0
612	20250415	093200	7428281	1902	1902	1902	1902	0
613	20250415	093100	7428281	1902	1902	1902	1902	0
614	20250415	093000	7428281	1902	1902	1902	1902	0
615	20250415	092900	7428281	1902	1902	1902	1902	0
616	20250415	092800	7428281	1902	1902	1902	1902	0
617	20250415	092700	7428281	1902	1902	1902	1902	11
618	20250415	092600	7407359	1902	1902	1902	1902	2
619	20250415	092500	7403555	1902	1902	1909	1902	210
620	20250415	092400	7004121	1901	1901	1901	1901	0
621	20250415	092300	7004121	1901	1901	1901	1901	0
622	20250415	092200	7004121	1901	1901	1901	1901	0
623	20250415	092100	7004121	1901	1901	1901	1901	0
624	20250415	092000	7004121	1901	1901	1901	1901	0
625	20250415	091900	7004121	1901	1901	1901	1901	0
626	20250415	091800	7004121	1901	1901	1901	1901	0
627	20250415	091700	7004121	1901	1902	1902	1901	11
628	20250415	091600	6983209	1902	1902	1902	1902	4
629	20250415	091500	6975601	1903	1904	1904	1903	4
630	20250415	091400	6967988	1900	1900	1900	1900	0
631	20250415	091300	6967988	1900	1900	1900	1900	0
632	20250415	091200	6967988	1900	1900	1900	1900	0
633	20250415	091100	6967988	1900	1900	1900	1900	0
634	20250415	091000	6967988	1900	1900	1900	1900	0
635	20250415	090900	6967988	1900	1898	1900	1898	3360
636	20250415	090800	584032	1900	1900	1900	1900	0
637	20250415	090700	584032	1900	1900	1900	1900	0
638	20250415	090600	584032	1900	1900	1900	1900	0
639	20250415	090500	584032	1900	1900	1900	1900	0
640	20250415	090400	584032	1900	1900	1900	1900	0
641	20250415	090300	584032	1900	1900	1900	1900	200
642	20250415	090200	204032	1899	1904	1904	1899	18
643	20250415	090100	169805	1905	1915	1915	1905	89
644	20250415	090000	0	1916	1916	1916	1916	0