KissMeData/024070/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185300	8919084	1945	1945	1945	1945	3
3	20250508	185200	8919084	1945	1945	1945	1945	0
4	20250508	185100	8919084	1945	1945	1945	1945	0
5	20250508	185000	8919084	1945	1945	1945	1945	0
6	20250508	184900	8919084	1945	1945	1945	1945	0
7	20250508	184800	8919084	1945	1945	1945	1945	0
8	20250508	184700	8919084	1945	1945	1945	1945	0
9	20250508	184600	8919084	1945	1945	1945	1945	0
10	20250508	184500	8919084	1945	1945	1945	1945	0
11	20250508	184400	8919084	1945	1945	1945	1945	0
12	20250508	184300	8919084	1945	1945	1945	1945	0
13	20250508	184200	8919084	1945	1945	1945	1945	0
14	20250508	184100	8919084	1945	1945	1945	1945	0
15	20250508	184000	8919084	1945	1945	1945	1945	0
16	20250508	183900	8919084	1945	1945	1945	1945	0
17	20250508	183800	8919084	1945	1945	1945	1945	0
18	20250508	183700	8919084	1945	1945	1945	1945	0
19	20250508	183600	8919084	1945	1945	1945	1945	0
20	20250508	183500	8919084	1945	1945	1945	1945	0
21	20250508	183400	8919084	1945	1945	1945	1945	0
22	20250508	183300	8919084	1945	1945	1945	1945	0
23	20250508	183200	8919084	1945	1945	1945	1945	0
24	20250508	183100	8919084	1945	1945	1945	1945	0
25	20250508	183000	8919084	1945	1945	1945	1945	0
26	20250508	182900	8919084	1945	1945	1945	1945	0
27	20250508	182800	8919084	1945	1945	1945	1945	0
28	20250508	182700	8919084	1945	1945	1945	1945	0
29	20250508	182600	8919084	1945	1945	1945	1945	0
30	20250508	182500	8919084	1945	1945	1945	1945	0
31	20250508	182400	8919084	1945	1945	1945	1945	0
32	20250508	182300	8919084	1945	1945	1945	1945	3
33	20250508	182200	8919084	1945	1945	1945	1945	0
34	20250508	182100	8919084	1945	1945	1945	1945	0
35	20250508	182000	8919084	1945	1945	1945	1945	0
36	20250508	181900	8919084	1945	1945	1945	1945	0
37	20250508	181800	8919084	1945	1945	1945	1945	0
38	20250508	181700	8919084	1945	1945	1945	1945	0
39	20250508	181600	8919084	1945	1945	1945	1945	0
40	20250508	181500	8919084	1945	1945	1945	1945	0
41	20250508	181400	8919084	1945	1945	1945	1945	0
42	20250508	181300	8919084	1945	1945	1945	1945	0
43	20250508	181200	8919084	1945	1945	1945	1945	0
44	20250508	181100	8919084	1945	1945	1945	1945	0
45	20250508	181000	8919084	1945	1945	1945	1945	0
46	20250508	180900	8919084	1945	1945	1945	1945	0
47	20250508	180800	8919084	1945	1945	1945	1945	0
48	20250508	180700	8919084	1945	1945	1945	1945	0
49	20250508	180600	8919084	1945	1945	1945	1945	0
50	20250508	180500	8919084	1945	1945	1945	1945	0
51	20250508	180400	8919084	1945	1945	1945	1945	0
52	20250508	180300	8919084	1945	1945	1945	1945	0
53	20250508	180200	8919084	1945	1945	1945	1945	0
54	20250508	180100	8919084	1945	1945	1945	1945	0
55	20250508	180000	8919084	1945	1945	1945	1945	0
56	20250508	175900	8919084	1945	1945	1945	1945	0
57	20250508	175800	8919084	1945	1945	1945	1945	0
58	20250508	175700	8919084	1945	1945	1945	1945	0
59	20250508	175600	8919084	1945	1945	1945	1945	0
60	20250508	175500	8919084	1945	1945	1945	1945	0
61	20250508	175400	8919084	1945	1945	1945	1945	0
62	20250508	175300	8919084	1945	1945	1945	1945	3
63	20250508	175200	8919084	1945	1945	1945	1945	0
64	20250508	175100	8919084	1945	1945	1945	1945	0
65	20250508	175000	8919084	1945	1945	1945	1945	0
66	20250508	174900	8919084	1945	1945	1945	1945	0
67	20250508	174800	8919084	1945	1945	1945	1945	0
68	20250508	174700	8919084	1945	1945	1945	1945	0
69	20250508	174600	8919084	1945	1945	1945	1945	0
70	20250508	174500	8919084	1945	1945	1945	1945	0
71	20250508	174400	8919084	1945	1945	1945	1945	0
72	20250508	174300	8919084	1945	1945	1945	1945	0
73	20250508	174200	8919084	1945	1945	1945	1945	0
74	20250508	174100	8919084	1945	1945	1945	1945	0
75	20250508	174000	8919084	1945	1945	1945	1945	0
76	20250508	173900	8919084	1945	1945	1945	1945	0
77	20250508	173800	8919084	1945	1945	1945	1945	0
78	20250508	173700	8919084	1945	1945	1945	1945	0
79	20250508	173600	8919084	1945	1945	1945	1945	0
80	20250508	173500	8919084	1945	1945	1945	1945	0
81	20250508	173400	8919084	1945	1945	1945	1945	0
82	20250508	173300	8919084	1945	1945	1945	1945	0
83	20250508	173200	8919084	1945	1945	1945	1945	0
84	20250508	173100	8919084	1945	1945	1945	1945	0
85	20250508	173000	8919084	1945	1945	1945	1945	0
86	20250508	172900	8919084	1945	1945	1945	1945	0
87	20250508	172800	8919084	1945	1945	1945	1945	0
88	20250508	172700	8919084	1945	1945	1945	1945	0
89	20250508	172600	8919084	1945	1945	1945	1945	0
90	20250508	172500	8919084	1945	1945	1945	1945	0
91	20250508	172400	8919084	1945	1945	1945	1945	0
92	20250508	172300	8919084	1945	1945	1945	1945	3
93	20250508	172200	8919084	1945	1945	1945	1945	0
94	20250508	172100	8919084	1945	1945	1945	1945	0
95	20250508	172000	8919084	1945	1945	1945	1945	0
96	20250508	171900	8919084	1945	1945	1945	1945	0
97	20250508	171800	8919084	1945	1945	1945	1945	0
98	20250508	171700	8919084	1945	1945	1945	1945	0
99	20250508	171600	8919084	1945	1945	1945	1945	0
100	20250508	171500	8919084	1945	1945	1945	1945	0
101	20250508	171400	8919084	1945	1945	1945	1945	0
102	20250508	171300	8919084	1945	1945	1945	1945	0
103	20250508	171200	8919084	1945	1945	1945	1945	0
104	20250508	171100	8919084	1945	1945	1945	1945	0
105	20250508	171000	8919084	1945	1945	1945	1945	0
106	20250508	170900	8919084	1945	1945	1945	1945	0
107	20250508	170800	8919084	1945	1945	1945	1945	0
108	20250508	170700	8919084	1945	1945	1945	1945	0
109	20250508	170600	8919084	1945	1945	1945	1945	0
110	20250508	170500	8919084	1945	1945	1945	1945	0
111	20250508	170400	8919084	1945	1945	1945	1945	0
112	20250508	170300	8919084	1945	1945	1945	1945	0
113	20250508	170200	8919084	1945	1945	1945	1945	0
114	20250508	170100	8919084	1945	1945	1945	1945	0
115	20250508	170000	8919084	1945	1945	1945	1945	0
116	20250508	165900	8919084	1945	1945	1945	1945	0
117	20250508	165800	8919084	1945	1945	1945	1945	0
118	20250508	165700	8919084	1945	1945	1945	1945	0
119	20250508	165600	8919084	1945	1945	1945	1945	0
120	20250508	165500	8919084	1945	1945	1945	1945	0
121	20250508	165400	8919084	1945	1945	1945	1945	0
122	20250508	165300	8919084	1945	1945	1945	1945	3
123	20250508	165200	8919084	1945	1945	1945	1945	0
124	20250508	165100	8919084	1945	1945	1945	1945	0
125	20250508	165000	8919084	1945	1945	1945	1945	0
126	20250508	164900	8919084	1945	1945	1945	1945	0
127	20250508	164800	8919084	1945	1945	1945	1945	0
128	20250508	164700	8919084	1945	1945	1945	1945	0
129	20250508	164600	8919084	1945	1945	1945	1945	0
130	20250508	164500	8919084	1945	1945	1945	1945	0
131	20250508	164400	8919084	1945	1945	1945	1945	0
132	20250508	164300	8919084	1945	1945	1945	1945	0
133	20250508	164200	8919084	1945	1945	1945	1945	0
134	20250508	164100	8919084	1945	1945	1945	1945	0
135	20250508	164000	8919084	1945	1945	1945	1945	0
136	20250508	163900	8919084	1945	1945	1945	1945	0
137	20250508	163800	8919084	1945	1945	1945	1945	0
138	20250508	163700	8919084	1945	1945	1945	1945	0
139	20250508	163600	8919084	1945	1945	1945	1945	0
140	20250508	163500	8919084	1945	1945	1945	1945	0
141	20250508	163400	8919084	1945	1945	1945	1945	0
142	20250508	163300	8919084	1945	1945	1945	1945	0
143	20250508	163200	8919084	1945	1945	1945	1945	0
144	20250508	163100	8919084	1945	1945	1945	1945	0
145	20250508	163000	8919084	1945	1945	1945	1945	0
146	20250508	162900	8919084	1945	1945	1945	1945	0
147	20250508	162800	8919084	1945	1945	1945	1945	0
148	20250508	162700	8919084	1945	1945	1945	1945	0
149	20250508	162600	8919084	1945	1945	1945	1945	0
150	20250508	162500	8919084	1945	1945	1945	1945	0
151	20250508	162400	8919084	1945	1945	1945	1945	0
152	20250508	162300	8919084	1945	1945	1945	1945	3
153	20250508	162200	8919084	1945	1945	1945	1945	0
154	20250508	162100	8919084	1945	1945	1945	1945	0
155	20250508	162000	8919084	1945	1945	1945	1945	0
156	20250508	161900	8919084	1945	1945	1945	1945	0
157	20250508	161800	8919084	1945	1945	1945	1945	0
158	20250508	161700	8919084	1945	1945	1945	1945	0
159	20250508	161600	8919084	1945	1945	1945	1945	0
160	20250508	161500	8919084	1945	1945	1945	1945	0
161	20250508	161400	8919084	1945	1945	1945	1945	0
162	20250508	161300	8919084	1945	1945	1945	1945	0
163	20250508	161200	8919084	1945	1945	1945	1945	0
164	20250508	161100	8919084	1945	1945	1945	1945	0
165	20250508	161000	8919084	1945	1945	1945	1945	0
166	20250508	160900	8919084	1945	1945	1945	1945	0
167	20250508	160800	8919084	1945	1945	1945	1945	0
168	20250508	160700	8919084	1945	1945	1945	1945	0
169	20250508	160600	8919084	1945	1945	1945	1945	0
170	20250508	160500	8919084	1945	1945	1945	1945	0
171	20250508	160400	8919084	1945	1945	1945	1945	0
172	20250508	160300	8919084	1945	1945	1945	1945	0
173	20250508	160200	8919084	1945	1945	1945	1945	0
174	20250508	160100	8919084	1945	1945	1945	1945	0
175	20250508	160000	8919084	1945	1945	1945	1945	0
176	20250508	155900	8919084	1945	1945	1945	1945	0
177	20250508	155800	8919084	1945	1945	1945	1945	0
178	20250508	155700	8919084	1945	1945	1945	1945	0
179	20250508	155600	8919084	1945	1945	1945	1945	0
180	20250508	155500	8919084	1945	1945	1945	1945	0
181	20250508	155400	8919084	1945	1945	1945	1945	0
182	20250508	155300	8919084	1945	1945	1945	1945	3
183	20250508	155200	8919084	1945	1945	1945	1945	0
184	20250508	155100	8919084	1945	1945	1945	1945	0
185	20250508	155000	8919084	1945	1945	1945	1945	0
186	20250508	154900	8919084	1945	1945	1945	1945	0
187	20250508	154800	8919084	1945	1945	1945	1945	0
188	20250508	154700	8919084	1945	1945	1945	1945	0
189	20250508	154600	8919084	1945	1945	1945	1945	0
190	20250508	154500	8919084	1945	1945	1945	1945	0
191	20250508	154400	8919084	1945	1945	1945	1945	0
192	20250508	154300	8919084	1945	1945	1945	1945	0
193	20250508	154200	8919084	1945	1945	1945	1945	0
194	20250508	154100	8919084	1945	1945	1945	1945	0
195	20250508	154000	8919084	1945	1945	1945	1945	0
196	20250508	153900	8919084	1945	1945	1945	1945	0
197	20250508	153800	8919084	1945	1945	1945	1945	0
198	20250508	153700	8919084	1945	1945	1945	1945	0
199	20250508	153600	8919084	1945	1945	1945	1945	0
200	20250508	153500	8919084	1945	1945	1945	1945	0
201	20250508	153400	8919084	1945	1945	1945	1945	0
202	20250508	153300	8919084	1945	1945	1945	1945	0
203	20250508	153200	8919084	1945	1945	1945	1945	0
204	20250508	153100	8919084	1945	1945	1945	1945	0
205	20250508	153000	8919084	1945	1945	1945	1945	3
206	20250508	152900	8913249	1913	1913	1913	1913	0
207	20250508	152800	8913249	1913	1913	1913	1913	0
208	20250508	152700	8913249	1913	1913	1913	1913	0
209	20250508	152600	8913249	1913	1913	1913	1913	0
210	20250508	152500	8913249	1913	1913	1913	1913	0
211	20250508	152400	8913249	1913	1913	1913	1913	0
212	20250508	152300	8913249	1913	1913	1913	1913	0
213	20250508	152200	8913249	1913	1913	1913	1913	0
214	20250508	152100	8913249	1913	1913	1913	1913	0
215	20250508	152000	8913249	1913	1913	1913	1913	0
216	20250508	151900	8913249	1913	1946	1946	1913	188
217	20250508	151800	8553321	1947	1947	1947	1947	1
218	20250508	151700	8551374	1947	1947	1947	1947	0
219	20250508	151600	8551374	1947	1947	1947	1947	1
220	20250508	151500	8549427	1947	1947	1947	1947	2
221	20250508	151400	8545533	1947	1947	1947	1947	1
222	20250508	151300	8543586	1947	1947	1947	1947	0
223	20250508	151200	8543586	1947	1947	1947	1947	1
224	20250508	151100	8541639	1947	1947	1947	1947	1
225	20250508	151000	8539692	1947	1947	1947	1947	1
226	20250508	150900	8537745	1947	1947	1947	1947	4
227	20250508	150800	8529957	1947	1947	1947	1947	1
228	20250508	150700	8528010	1947	1947	1947	1947	1
229	20250508	150600	8526063	1947	1947	1947	1947	0
230	20250508	150500	8526063	1947	1947	1947	1947	1
231	20250508	150400	8524116	1947	1947	1947	1947	1
232	20250508	150300	8522169	1947	1947	1947	1947	1
233	20250508	150200	8520222	1947	1947	1947	1947	0
234	20250508	150100	8520222	1947	1947	1947	1947	1
235	20250508	150000	8518275	1947	1947	1947	1947	1
236	20250508	145900	8516328	1947	1947	1947	1947	0
237	20250508	145800	8516328	1947	1947	1947	1947	1
238	20250508	145700	8514381	1947	1947	1947	1947	1
239	20250508	145600	8512434	1947	1947	1947	1947	1
240	20250508	145500	8510487	1947	1947	1947	1947	0
241	20250508	145400	8510487	1947	1947	1947	1947	1
242	20250508	145300	8508540	1947	1947	1947	1947	1
243	20250508	145200	8506593	1947	1947	1947	1947	0
244	20250508	145100	8506593	1947	1947	1947	1947	1
245	20250508	145000	8504646	1947	1947	1947	1947	1
246	20250508	144900	8502699	1948	1948	1948	1948	1
247	20250508	144800	8500751	1948	1948	1948	1948	0
248	20250508	144700	8500751	1948	1948	1948	1948	1
249	20250508	144600	8498803	1948	1948	1948	1948	1
250	20250508	144500	8496855	1948	1948	1948	1948	1
251	20250508	144400	8494907	1948	1948	1948	1948	0
252	20250508	144300	8494907	1948	1948	1948	1948	1
253	20250508	144200	8492959	1948	1948	1948	1948	1
254	20250508	144100	8491011	1948	1948	1948	1948	0
255	20250508	144000	8491011	1948	1948	1948	1948	1
256	20250508	143900	8489063	1948	1948	1948	1948	1
257	20250508	143800	8487115	1948	1948	1948	1948	1
258	20250508	143700	8485167	1948	1948	1948	1948	0
259	20250508	143600	8485167	1948	1948	1948	1948	1
260	20250508	143500	8483219	1948	1948	1948	1948	1
261	20250508	143400	8481271	1948	1948	1948	1948	0
262	20250508	143300	8481271	1948	1948	1948	1948	1
263	20250508	143200	8479323	1948	1948	1948	1948	1
264	20250508	143100	8477375	1948	1948	1948	1948	1
265	20250508	143000	8475427	1949	1949	1949	1949	0
266	20250508	142900	8475427	1949	1949	1949	1949	2
267	20250508	142800	8471529	1949	1949	1949	1949	1
268	20250508	142700	8469580	1949	1949	1949	1949	1
269	20250508	142600	8467631	1949	1949	1949	1949	0
270	20250508	142500	8467631	1949	1949	1949	1949	1
271	20250508	142400	8465682	1949	1949	1949	1949	1
272	20250508	142300	8463733	1949	1949	1949	1949	0
273	20250508	142200	8463733	1949	1949	1949	1949	1
274	20250508	142100	8461784	1949	1949	1949	1949	1
275	20250508	142000	8459835	1949	1949	1949	1949	1
276	20250508	141900	8457886	1949	1949	1949	1949	0
277	20250508	141800	8457886	1949	1949	1949	1949	1
278	20250508	141700	8455937	1949	1949	1949	1949	1
279	20250508	141600	8453988	1949	1949	1949	1949	0
280	20250508	141500	8453988	1949	1949	1949	1949	1
281	20250508	141400	8452039	1949	1949	1949	1949	1
282	20250508	141300	8450090	1949	1949	1949	1949	1
283	20250508	141200	8448141	1949	1949	1949	1949	0
284	20250508	141100	8448141	1949	1949	1949	1949	1
285	20250508	141000	8446192	1949	1949	1949	1949	1
286	20250508	140900	8444243	1949	1949	1949	1949	1
287	20250508	140800	8442294	1949	1949	1949	1949	0
288	20250508	140700	8442294	1949	1949	1949	1949	1
289	20250508	140600	8440345	1949	1949	1949	1949	1
290	20250508	140500	8438396	1949	1949	1949	1949	0
291	20250508	140400	8438396	1949	1949	1949	1949	1
292	20250508	140300	8436447	1949	1949	1949	1949	1
293	20250508	140200	8434498	1949	1949	1949	1949	1
294	20250508	140100	8432549	1949	1949	1949	1949	0
295	20250508	140000	8432549	1949	1949	1949	1949	1
296	20250508	135900	8430600	1949	1949	1949	1949	1
297	20250508	135800	8428651	1949	1949	1949	1949	1
298	20250508	135700	8426702	1949	1949	1949	1949	0
299	20250508	135600	8426702	1949	1949	1949	1949	1
300	20250508	135500	8424753	1949	1949	1949	1949	1
301	20250508	135400	8422804	1949	1949	1949	1949	0
302	20250508	135300	8422804	1949	1949	1949	1949	1
303	20250508	135200	8420855	1911	1949	1949	1911	2
304	20250508	135100	8416995	1949	1949	1949	1949	1
305	20250508	135000	8415046	1949	1949	1949	1949	0
306	20250508	134900	8415046	1949	1949	1949	1949	1
307	20250508	134800	8413097	1949	1949	1949	1949	1
308	20250508	134700	8411148	1949	1949	1949	1949	0
309	20250508	134600	8411148	1949	1949	1949	1949	1
310	20250508	134500	8409199	1949	1949	1949	1949	1
311	20250508	134400	8407250	1949	1949	1949	1949	1
312	20250508	134300	8405301	1949	1949	1949	1949	0
313	20250508	134200	8405301	1949	1949	1949	1949	1
314	20250508	134100	8403352	1948	1948	1948	1948	1
315	20250508	134000	8401404	1949	1949	1949	1949	1
316	20250508	133900	8399455	1949	1949	1949	1949	0
317	20250508	133800	8399455	1949	1949	1949	1949	1
318	20250508	133700	8397506	1949	1949	1949	1949	1
319	20250508	133600	8395557	1949	1949	1949	1949	0
320	20250508	133500	8395557	1949	1949	1949	1949	1
321	20250508	133400	8393608	1949	1949	1949	1949	1
322	20250508	133300	8391659	1949	1949	1949	1949	1
323	20250508	133200	8389710	1949	1949	1949	1949	0
324	20250508	133100	8389710	1949	1949	1949	1949	1
325	20250508	133000	8387761	1949	1949	1949	1949	1
326	20250508	132900	8385812	1949	1949	1949	1949	0
327	20250508	132800	8385812	1949	1949	1949	1949	1
328	20250508	132700	8383863	1949	1949	1949	1949	1
329	20250508	132600	8381914	1949	1949	1949	1949	1
330	20250508	132500	8379965	1949	1949	1949	1949	0
331	20250508	132400	8379965	1949	1949	1949	1949	1
332	20250508	132300	8378016	1949	1949	1949	1949	1
333	20250508	132200	8376067	1949	1949	1949	1949	1
334	20250508	132100	8374118	1949	1949	1949	1949	0
335	20250508	132000	8374118	1949	1949	1949	1949	1
336	20250508	131900	8372169	1949	1949	1949	1949	1
337	20250508	131800	8370220	1949	1949	1949	1949	0
338	20250508	131700	8370220	1949	1949	1949	1949	1
339	20250508	131600	8368271	1949	1949	1949	1949	1
340	20250508	131500	8366322	1949	1949	1949	1949	1
341	20250508	131400	8364373	1949	1949	1949	1949	0
342	20250508	131300	8364373	1949	1949	1949	1949	1
343	20250508	131200	8362424	1949	1949	1949	1949	1
344	20250508	131100	8360475	1949	1949	1949	1949	0
345	20250508	131000	8360475	1949	1949	1949	1949	1
346	20250508	130900	8358526	1949	1949	1949	1949	1
347	20250508	130800	8356577	1949	1949	1949	1949	1
348	20250508	130700	8354628	1949	1949	1949	1949	0
349	20250508	130600	8354628	1949	1949	1949	1949	1
350	20250508	130500	8352679	1949	1949	1949	1949	1
351	20250508	130400	8350730	1949	1949	1949	1949	1
352	20250508	130300	8348781	1949	1949	1949	1949	1
353	20250508	130200	8346832	1949	1949	1949	1949	1
354	20250508	130100	8344883	1949	1949	1949	1949	1
355	20250508	130000	8342934	1949	1949	1949	1949	0
356	20250508	125900	8342934	1949	1949	1949	1949	1
357	20250508	125800	8340985	1949	1949	1949	1949	1
358	20250508	125700	8339036	1949	1949	1949	1949	1
359	20250508	125600	8337087	1949	1949	1949	1949	0
360	20250508	125500	8337087	1949	1949	1949	1949	1
361	20250508	125400	8335138	1949	1949	1949	1949	1
362	20250508	125300	8333189	1951	1951	1951	1951	0
363	20250508	125200	8333189	1951	1951	1951	1951	1
364	20250508	125100	8331238	1951	1951	1951	1951	1
365	20250508	125000	8329287	1951	1951	1951	1951	1
366	20250508	124900	8327336	1951	1951	1951	1951	0
367	20250508	124800	8327336	1951	1951	1951	1951	1
368	20250508	124700	8325385	1951	1951	1951	1951	1
369	20250508	124600	8323434	1951	1951	1951	1951	1
370	20250508	124500	8321483	1951	1951	1951	1951	0
371	20250508	124400	8321483	1951	1951	1951	1951	1
372	20250508	124300	8319532	1951	1951	1951	1951	1
373	20250508	124200	8317581	1951	1951	1951	1951	0
374	20250508	124100	8317581	1951	1951	1951	1951	1
375	20250508	124000	8315630	1951	1951	1951	1951	1
376	20250508	123900	8313679	1951	1951	1951	1951	1
377	20250508	123800	8311728	1951	1951	1951	1951	0
378	20250508	123700	8311728	1951	1951	1951	1951	1
379	20250508	123600	8309777	1951	1951	1951	1951	1
380	20250508	123500	8307826	1951	1951	1951	1951	1
381	20250508	123400	8305875	1951	1951	1951	1951	0
382	20250508	123300	8305875	1951	1951	1951	1951	1
383	20250508	123200	8303924	1952	1952	1952	1952	1
384	20250508	123100	8301972	1952	1952	1952	1952	13
385	20250508	123000	8276596	1940	1927	1940	1927	370
386	20250508	122900	7562124	1927	1927	1927	1927	1
387	20250508	122800	7560197	1927	1927	1927	1927	1
388	20250508	122700	7558270	1926	1926	1926	1926	0
389	20250508	122600	7558270	1926	1926	1926	1926	1
390	20250508	122500	7556344	1926	1926	1926	1926	1
391	20250508	122400	7554418	1926	1926	1926	1926	0
392	20250508	122300	7554418	1926	1926	1926	1926	1
393	20250508	122200	7552492	1926	1926	1926	1926	1
394	20250508	122100	7550566	1925	1925	1925	1925	1
395	20250508	122000	7548641	1926	1926	1926	1926	0
396	20250508	121900	7548641	1926	1926	1926	1926	1
397	20250508	121800	7546715	1926	1926	1926	1926	1
398	20250508	121700	7544789	1926	1926	1926	1926	1
399	20250508	121600	7542863	1926	1926	1926	1926	0
400	20250508	121500	7542863	1926	1926	1926	1926	1
401	20250508	121400	7540937	1928	1928	1928	1928	1
402	20250508	121300	7539009	1928	1928	1928	1928	0
403	20250508	121200	7539009	1928	1928	1928	1928	1
404	20250508	121100	7537081	1928	1928	1928	1928	1
405	20250508	121000	7535153	1928	1928	1928	1928	1
406	20250508	120900	7533225	1928	1928	1928	1928	0
407	20250508	120800	7533225	1928	1928	1928	1928	1
408	20250508	120700	7531297	1928	1928	1928	1928	1
409	20250508	120600	7529369	1928	1928	1928	1928	0
410	20250508	120500	7529369	1928	1928	1928	1928	1
411	20250508	120400	7527441	1928	1928	1928	1928	1
412	20250508	120300	7525513	1928	1928	1928	1928	1
413	20250508	120200	7523585	1928	1928	1928	1928	0
414	20250508	120100	7523585	1928	1928	1928	1928	1
415	20250508	120000	7521657	1928	1928	1928	1928	1
416	20250508	115900	7519729	1928	1928	1928	1928	1
417	20250508	115800	7517801	1928	1928	1928	1928	0
418	20250508	115700	7517801	1928	1928	1928	1928	1
419	20250508	115600	7515873	1928	1928	1928	1928	1
420	20250508	115500	7513945	1928	1928	1928	1928	0
421	20250508	115400	7513945	1928	1928	1928	1928	1
422	20250508	115300	7512017	1928	1928	1928	1928	1
423	20250508	115200	7510089	1928	1928	1928	1928	1
424	20250508	115100	7508161	1928	1928	1928	1928	0
425	20250508	115000	7508161	1928	1928	1928	1928	1
426	20250508	114900	7506233	1928	1928	1928	1928	1
427	20250508	114800	7504305	1928	1928	1928	1928	0
428	20250508	114700	7504305	1928	1928	1928	1928	12
429	20250508	114600	7481169	1928	1928	1928	1928	1
430	20250508	114500	7479241	1928	1928	1928	1928	1
431	20250508	114400	7477313	1928	1928	1928	1928	0
432	20250508	114300	7477313	1928	1928	1928	1928	1
433	20250508	114200	7475385	1928	1928	1928	1928	1
434	20250508	114100	7473457	1928	1928	1928	1928	1
435	20250508	114000	7471529	1928	1928	1928	1928	0
436	20250508	113900	7471529	1928	1928	1928	1928	1
437	20250508	113800	7469601	1928	1928	1928	1928	1
438	20250508	113700	7467673	1928	1928	1928	1928	0
439	20250508	113600	7467673	1928	1928	1928	1928	1
440	20250508	113500	7465745	1928	1928	1928	1928	1
441	20250508	113400	7463817	1928	1928	1928	1928	1
442	20250508	113300	7461889	1928	1928	1928	1928	0
443	20250508	113200	7461889	1928	1928	1928	1928	1
444	20250508	113100	7459961	1928	1928	1928	1928	1
445	20250508	113000	7458033	1928	1928	1928	1928	1
446	20250508	112900	7456105	1928	1928	1928	1928	0
447	20250508	112800	7456105	1928	1928	1928	1928	1
448	20250508	112700	7454177	1925	1925	1925	1925	1
449	20250508	112600	7452252	1925	1925	1925	1925	0
450	20250508	112500	7452252	1925	1925	1925	1925	1
451	20250508	112400	7450327	1925	1925	1925	1925	1
452	20250508	112300	7448402	1925	1925	1925	1925	1
453	20250508	112200	7446477	1925	1925	1925	1925	0
454	20250508	112100	7446477	1925	1925	1925	1925	1
455	20250508	112000	7444552	1925	1925	1925	1925	1
456	20250508	111900	7442627	1925	1925	1925	1925	0
457	20250508	111800	7442627	1925	1925	1925	1925	1
458	20250508	111700	7440702	1925	1925	1925	1925	1
459	20250508	111600	7438777	1925	1925	1925	1925	1
460	20250508	111500	7436852	1925	1925	1925	1925	0
461	20250508	111400	7436852	1925	1925	1925	1925	1
462	20250508	111300	7434927	1901	1925	1925	1901	101
463	20250508	111200	7242902	1925	1925	1925	1925	1
464	20250508	111100	7240977	1925	1925	1925	1925	0
465	20250508	111000	7240977	1925	1925	1925	1925	1
466	20250508	110900	7239052	1925	1925	1925	1925	1
467	20250508	110800	7237127	1925	1925	1925	1925	0
468	20250508	110700	7237127	1925	1925	1925	1925	1
469	20250508	110600	7235202	1925	1925	1925	1925	1
470	20250508	110500	7233277	1925	1925	1925	1925	1
471	20250508	110400	7231352	1925	1925	1925	1925	0
472	20250508	110300	7231352	1925	1925	1925	1925	1
473	20250508	110200	7229427	1925	1925	1925	1925	1
474	20250508	110100	7227502	1925	1925	1925	1925	0
475	20250508	110000	7227502	1925	1925	1925	1925	1
476	20250508	105900	7225577	1925	1925	1925	1925	1
477	20250508	105800	7223652	1925	1925	1925	1925	1
478	20250508	105700	7221727	1925	1925	1925	1925	0
479	20250508	105600	7221727	1925	1925	1925	1925	1
480	20250508	105500	7219802	1925	1925	1925	1925	1
481	20250508	105400	7217877	1925	1925	1925	1925	1
482	20250508	105300	7215952	1925	1925	1925	1925	0
483	20250508	105200	7215952	1925	1925	1925	1925	1
484	20250508	105100	7214027	1924	1924	1924	1924	1
485	20250508	105000	7212103	1924	1924	1924	1924	0
486	20250508	104900	7212103	1924	1924	1924	1924	1
487	20250508	104800	7210179	1924	1924	1924	1924	1
488	20250508	104700	7208255	1924	1924	1924	1924	1
489	20250508	104600	7206331	1924	1924	1924	1924	0
490	20250508	104500	7206331	1924	1924	1924	1924	1
491	20250508	104400	7204407	1924	1924	1924	1924	1
492	20250508	104300	7202483	1924	1924	1924	1924	0
493	20250508	104200	7202483	1924	1924	1924	1924	1
494	20250508	104100	7200559	1924	1924	1924	1924	1
495	20250508	104000	7198635	1925	1925	1925	1925	1
496	20250508	103900	7196710	1925	1925	1925	1925	0
497	20250508	103800	7196710	1925	1925	1925	1925	1
498	20250508	103700	7194785	1925	1925	1925	1925	1
499	20250508	103600	7192860	1925	1925	1925	1925	1
500	20250508	103500	7190935	1900	1900	1900	1900	0
501	20250508	103400	7190935	1900	1924	1924	1900	56
502	20250508	103300	7084465	1924	1924	1924	1924	1
503	20250508	103200	7082541	1924	1924	1924	1924	0
504	20250508	103100	7082541	1924	1924	1924	1924	1
505	20250508	103000	7080617	1924	1924	1924	1924	1
506	20250508	102900	7078693	1924	1924	1924	1924	1
507	20250508	102800	7076769	1924	1924	1924	1924	6
508	20250508	102700	7065225	1928	1928	1928	1928	1
509	20250508	102600	7063297	1928	1928	1928	1928	1
510	20250508	102500	7061369	1928	1928	1928	1928	0
511	20250508	102400	7061369	1928	1928	1928	1928	1
512	20250508	102300	7059441	1928	1928	1928	1928	1
513	20250508	102200	7057513	1928	1928	1928	1928	1
514	20250508	102100	7055585	1928	1928	1928	1928	0
515	20250508	102000	7055585	1928	1928	1928	1928	1
516	20250508	101900	7053657	1928	1928	1928	1928	1
517	20250508	101800	7051729	1928	1928	1928	1928	1
518	20250508	101700	7049801	1928	1928	1928	1928	0
519	20250508	101600	7049801	1928	1928	1928	1928	1
520	20250508	101500	7047873	1900	1929	1929	1900	301
521	20250508	101400	6475484	1929	1929	1929	1929	0
522	20250508	101300	6475484	1929	1929	1929	1929	1
523	20250508	101200	6473555	1929	1929	1929	1929	1
524	20250508	101100	6471626	1929	1929	1929	1929	1
525	20250508	101000	6469697	1929	1929	1929	1929	0
526	20250508	100900	6469697	1929	1929	1929	1929	41
527	20250508	100800	6390608	1930	1930	1930	1930	1
528	20250508	100700	6388678	1930	1930	1930	1930	1
529	20250508	100600	6386748	1929	1929	1929	1929	0
530	20250508	100500	6386748	1929	1929	1930	1929	52
531	20250508	100400	6286439	1929	1929	1929	1929	1
532	20250508	100300	6284510	1930	1930	1930	1930	0
533	20250508	100200	6284510	1930	1930	1930	1930	993
534	20250508	100100	4368020	1930	1930	1930	1930	1
535	20250508	100000	4366090	1930	1930	1930	1930	1
536	20250508	095900	4364160	1929	1929	1929	1929	0
537	20250508	095800	4364160	1929	1929	1929	1929	1
538	20250508	095700	4362231	1929	1929	1929	1929	1
539	20250508	095600	4360302	1929	1929	1929	1929	0
540	20250508	095500	4360302	1929	1929	1929	1929	1
541	20250508	095400	4358373	1929	1929	1929	1929	1
542	20250508	095300	4356444	1929	1929	1929	1929	1
543	20250508	095200	4354515	1930	1930	1930	1930	0
544	20250508	095100	4354515	1930	1930	1930	1930	1
545	20250508	095000	4352585	1930	1930	1930	1930	1
546	20250508	094900	4350655	1930	1930	1930	1930	1
547	20250508	094800	4348725	1930	1930	1930	1930	0
548	20250508	094700	4348725	1930	1930	1930	1930	1
549	20250508	094600	4346795	1930	1930	1930	1930	1
550	20250508	094500	4344865	1930	1930	1930	1930	0
551	20250508	094400	4344865	1930	1930	1930	1930	1
552	20250508	094300	4342935	1900	1930	1930	1900	310
553	20250508	094200	3753412	1930	1930	1930	1930	1
554	20250508	094100	3751482	1930	1930	1930	1930	0
555	20250508	094000	3751482	1930	1930	1930	1930	1
556	20250508	093900	3749552	1930	1930	1930	1930	1
557	20250508	093800	3747622	1930	1930	1930	1930	0
558	20250508	093700	3747622	1930	1930	1930	1930	1
559	20250508	093600	3745692	1930	1930	1930	1930	1
560	20250508	093500	3743762	1930	1930	1930	1930	11
561	20250508	093400	3722532	1930	1930	1930	1930	0
562	20250508	093300	3722532	1930	1930	1930	1930	1
563	20250508	093200	3720602	1930	1930	1930	1930	6
564	20250508	093100	3709022	1930	1930	1930	1930	1
565	20250508	093000	3707092	1930	1930	1930	1930	0
566	20250508	092900	3707092	1930	1930	1930	1930	1
567	20250508	092800	3705162	1930	1930	1930	1930	1
568	20250508	092700	3703232	1930	1930	1930	1930	0
569	20250508	092600	3703232	1930	1930	1930	1930	1
570	20250508	092500	3701302	1930	1930	1930	1930	2
571	20250508	092400	3697442	1930	1930	1930	1930	1
572	20250508	092300	3695512	1930	1930	1930	1930	0
573	20250508	092200	3695512	1930	1930	1930	1930	1
574	20250508	092100	3693582	1930	1930	1930	1930	1
575	20250508	092000	3691652	1930	1930	1930	1930	0
576	20250508	091900	3691652	1930	1930	1930	1930	1
577	20250508	091800	3689722	1930	1930	1930	1930	1
578	20250508	091700	3687792	1930	1930	1930	1930	1
579	20250508	091600	3685862	1930	1930	1930	1930	0
580	20250508	091500	3685862	1930	1930	1930	1930	1
581	20250508	091400	3683932	1930	1930	1930	1930	1
582	20250508	091300	3682002	1930	1930	1930	1930	1
583	20250508	091200	3680072	1930	1930	1930	1930	0
584	20250508	091100	3680072	1930	1930	1930	1930	38
585	20250508	091000	3606732	1929	1929	1929	1929	1
586	20250508	090900	3604803	1929	1929	1929	1929	0
587	20250508	090800	3604803	1929	1929	1929	1929	1
588	20250508	090700	3602874	1929	1929	1929	1929	1
589	20250508	090600	3600945	1929	1929	1929	1929	1
590	20250508	090500	3599016	1901	1901	1901	1901	1
591	20250508	090400	3597115	1930	1930	1930	1930	1
592	20250508	090300	3595185	1930	1949	1949	1930	1317
593	20250508	090200	1053356	1930	1930	1930	1930	238
594	20250508	090100	594016	1954	1954	1954	1954	304
595	20250508	090000	0	1900	1900	1900	1900	0