KissMeData/477340/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	212900	15014648	1973	1973	1973	1973	9
3	20250409	212800	15014648	1973	1973	1973	1973	0
4	20250409	212700	15014648	1973	1973	1973	1973	0
5	20250409	212600	15014648	1973	1973	1973	1973	0
6	20250409	212500	15014648	1973	1973	1973	1973	0
7	20250409	212400	15014648	1973	1973	1973	1973	0
8	20250409	212300	15014648	1973	1973	1973	1973	0
9	20250409	212200	15014648	1973	1973	1973	1973	0
10	20250409	212100	15014648	1973	1973	1973	1973	0
11	20250409	212000	15014648	1973	1973	1973	1973	0
12	20250409	211900	15014648	1973	1973	1973	1973	0
13	20250409	211800	15014648	1973	1973	1973	1973	0
14	20250409	211700	15014648	1973	1973	1973	1973	0
15	20250409	211600	15014648	1973	1973	1973	1973	0
16	20250409	211500	15014648	1973	1973	1973	1973	0
17	20250409	211400	15014648	1973	1973	1973	1973	0
18	20250409	211300	15014648	1973	1973	1973	1973	0
19	20250409	211200	15014648	1973	1973	1973	1973	0
20	20250409	211100	15014648	1973	1973	1973	1973	0
21	20250409	211000	15014648	1973	1973	1973	1973	0
22	20250409	210900	15014648	1973	1973	1973	1973	0
23	20250409	210800	15014648	1973	1973	1973	1973	0
24	20250409	210700	15014648	1973	1973	1973	1973	0
25	20250409	210600	15014648	1973	1973	1973	1973	0
26	20250409	210500	15014648	1973	1973	1973	1973	0
27	20250409	210400	15014648	1973	1973	1973	1973	0
28	20250409	210300	15014648	1973	1973	1973	1973	0
29	20250409	210200	15014648	1973	1973	1973	1973	0
30	20250409	210100	15014648	1973	1973	1973	1973	0
31	20250409	210000	15014648	1973	1973	1973	1973	0
32	20250409	205900	15014648	1973	1973	1973	1973	9
33	20250409	205800	15014648	1973	1973	1973	1973	0
34	20250409	205700	15014648	1973	1973	1973	1973	0
35	20250409	205600	15014648	1973	1973	1973	1973	0
36	20250409	205500	15014648	1973	1973	1973	1973	0
37	20250409	205400	15014648	1973	1973	1973	1973	0
38	20250409	205300	15014648	1973	1973	1973	1973	0
39	20250409	205200	15014648	1973	1973	1973	1973	0
40	20250409	205100	15014648	1973	1973	1973	1973	0
41	20250409	205000	15014648	1973	1973	1973	1973	0
42	20250409	204900	15014648	1973	1973	1973	1973	0
43	20250409	204800	15014648	1973	1973	1973	1973	0
44	20250409	204700	15014648	1973	1973	1973	1973	0
45	20250409	204600	15014648	1973	1973	1973	1973	0
46	20250409	204500	15014648	1973	1973	1973	1973	0
47	20250409	204400	15014648	1973	1973	1973	1973	0
48	20250409	204300	15014648	1973	1973	1973	1973	0
49	20250409	204200	15014648	1973	1973	1973	1973	0
50	20250409	204100	15014648	1973	1973	1973	1973	0
51	20250409	204000	15014648	1973	1973	1973	1973	0
52	20250409	203900	15014648	1973	1973	1973	1973	0
53	20250409	203800	15014648	1973	1973	1973	1973	0
54	20250409	203700	15014648	1973	1973	1973	1973	0
55	20250409	203600	15014648	1973	1973	1973	1973	0
56	20250409	203500	15014648	1973	1973	1973	1973	0
57	20250409	203400	15014648	1973	1973	1973	1973	0
58	20250409	203300	15014648	1973	1973	1973	1973	0
59	20250409	203200	15014648	1973	1973	1973	1973	0
60	20250409	203100	15014648	1973	1973	1973	1973	0
61	20250409	203000	15014648	1973	1973	1973	1973	0
62	20250409	202900	15014648	1973	1973	1973	1973	9
63	20250409	202800	15014648	1973	1973	1973	1973	0
64	20250409	202700	15014648	1973	1973	1973	1973	0
65	20250409	202600	15014648	1973	1973	1973	1973	0
66	20250409	202500	15014648	1973	1973	1973	1973	0
67	20250409	202400	15014648	1973	1973	1973	1973	0
68	20250409	202300	15014648	1973	1973	1973	1973	0
69	20250409	202200	15014648	1973	1973	1973	1973	0
70	20250409	202100	15014648	1973	1973	1973	1973	0
71	20250409	202000	15014648	1973	1973	1973	1973	0
72	20250409	201900	15014648	1973	1973	1973	1973	0
73	20250409	201800	15014648	1973	1973	1973	1973	0
74	20250409	201700	15014648	1973	1973	1973	1973	0
75	20250409	201600	15014648	1973	1973	1973	1973	0
76	20250409	201500	15014648	1973	1973	1973	1973	0
77	20250409	201400	15014648	1973	1973	1973	1973	0
78	20250409	201300	15014648	1973	1973	1973	1973	0
79	20250409	201200	15014648	1973	1973	1973	1973	0
80	20250409	201100	15014648	1973	1973	1973	1973	0
81	20250409	201000	15014648	1973	1973	1973	1973	0
82	20250409	200900	15014648	1973	1973	1973	1973	0
83	20250409	200800	15014648	1973	1973	1973	1973	0
84	20250409	200700	15014648	1973	1973	1973	1973	0
85	20250409	200600	15014648	1973	1973	1973	1973	0
86	20250409	200500	15014648	1973	1973	1973	1973	0
87	20250409	200400	15014648	1973	1973	1973	1973	0
88	20250409	200300	15014648	1973	1973	1973	1973	0
89	20250409	200200	15014648	1973	1973	1973	1973	0
90	20250409	200100	15014648	1973	1973	1973	1973	0
91	20250409	200000	15014648	1973	1973	1973	1973	0
92	20250409	195900	15014648	1973	1973	1973	1973	9
93	20250409	195800	15014648	1973	1973	1973	1973	0
94	20250409	195700	15014648	1973	1973	1973	1973	0
95	20250409	195600	15014648	1973	1973	1973	1973	0
96	20250409	195500	15014648	1973	1973	1973	1973	0
97	20250409	195400	15014648	1973	1973	1973	1973	0
98	20250409	195300	15014648	1973	1973	1973	1973	0
99	20250409	195200	15014648	1973	1973	1973	1973	0
100	20250409	195100	15014648	1973	1973	1973	1973	0
101	20250409	195000	15014648	1973	1973	1973	1973	0
102	20250409	194900	15014648	1973	1973	1973	1973	0
103	20250409	194800	15014648	1973	1973	1973	1973	0
104	20250409	194700	15014648	1973	1973	1973	1973	0
105	20250409	194600	15014648	1973	1973	1973	1973	0
106	20250409	194500	15014648	1973	1973	1973	1973	0
107	20250409	194400	15014648	1973	1973	1973	1973	0
108	20250409	194300	15014648	1973	1973	1973	1973	0
109	20250409	194200	15014648	1973	1973	1973	1973	0
110	20250409	194100	15014648	1973	1973	1973	1973	0
111	20250409	194000	15014648	1973	1973	1973	1973	0
112	20250409	193900	15014648	1973	1973	1973	1973	0
113	20250409	193800	15014648	1973	1973	1973	1973	0
114	20250409	193700	15014648	1973	1973	1973	1973	0
115	20250409	193600	15014648	1973	1973	1973	1973	0
116	20250409	193500	15014648	1973	1973	1973	1973	0
117	20250409	193400	15014648	1973	1973	1973	1973	0
118	20250409	193300	15014648	1973	1973	1973	1973	0
119	20250409	193200	15014648	1973	1973	1973	1973	0
120	20250409	193100	15014648	1973	1973	1973	1973	0
121	20250409	193000	15014648	1973	1973	1973	1973	0
122	20250409	192900	15014648	1973	1973	1973	1973	9
123	20250409	192800	15014648	1973	1973	1973	1973	0
124	20250409	192700	15014648	1973	1973	1973	1973	0
125	20250409	192600	15014648	1973	1973	1973	1973	0
126	20250409	192500	15014648	1973	1973	1973	1973	0
127	20250409	192400	15014648	1973	1973	1973	1973	0
128	20250409	192300	15014648	1973	1973	1973	1973	0
129	20250409	192200	15014648	1973	1973	1973	1973	0
130	20250409	192100	15014648	1973	1973	1973	1973	0
131	20250409	192000	15014648	1973	1973	1973	1973	0
132	20250409	191900	15014648	1973	1973	1973	1973	0
133	20250409	191800	15014648	1973	1973	1973	1973	0
134	20250409	191700	15014648	1973	1973	1973	1973	0
135	20250409	191600	15014648	1973	1973	1973	1973	0
136	20250409	191500	15014648	1973	1973	1973	1973	0
137	20250409	191400	15014648	1973	1973	1973	1973	0
138	20250409	191300	15014648	1973	1973	1973	1973	0
139	20250409	191200	15014648	1973	1973	1973	1973	0
140	20250409	191100	15014648	1973	1973	1973	1973	0
141	20250409	191000	15014648	1973	1973	1973	1973	0
142	20250409	190900	15014648	1973	1973	1973	1973	0
143	20250409	190800	15014648	1973	1973	1973	1973	0
144	20250409	190700	15014648	1973	1973	1973	1973	0
145	20250409	190600	15014648	1973	1973	1973	1973	0
146	20250409	190500	15014648	1973	1973	1973	1973	0
147	20250409	190400	15014648	1973	1973	1973	1973	0
148	20250409	190300	15014648	1973	1973	1973	1973	0
149	20250409	190200	15014648	1973	1973	1973	1973	0
150	20250409	190100	15014648	1973	1973	1973	1973	0
151	20250409	190000	15014648	1973	1973	1973	1973	0
152	20250409	185900	15014648	1973	1973	1973	1973	9
153	20250409	185800	15014648	1973	1973	1973	1973	0
154	20250409	185700	15014648	1973	1973	1973	1973	0
155	20250409	185600	15014648	1973	1973	1973	1973	0
156	20250409	185500	15014648	1973	1973	1973	1973	0
157	20250409	185400	15014648	1973	1973	1973	1973	0
158	20250409	185300	15014648	1973	1973	1973	1973	0
159	20250409	185200	15014648	1973	1973	1973	1973	0
160	20250409	185100	15014648	1973	1973	1973	1973	0
161	20250409	185000	15014648	1973	1973	1973	1973	0
162	20250409	184900	15014648	1973	1973	1973	1973	0
163	20250409	184800	15014648	1973	1973	1973	1973	0
164	20250409	184700	15014648	1973	1973	1973	1973	0
165	20250409	184600	15014648	1973	1973	1973	1973	0
166	20250409	184500	15014648	1973	1973	1973	1973	0
167	20250409	184400	15014648	1973	1973	1973	1973	0
168	20250409	184300	15014648	1973	1973	1973	1973	0
169	20250409	184200	15014648	1973	1973	1973	1973	0
170	20250409	184100	15014648	1973	1973	1973	1973	0
171	20250409	184000	15014648	1973	1973	1973	1973	0
172	20250409	183900	15014648	1973	1973	1973	1973	0
173	20250409	183800	15014648	1973	1973	1973	1973	0
174	20250409	183700	15014648	1973	1973	1973	1973	0
175	20250409	183600	15014648	1973	1973	1973	1973	0
176	20250409	183500	15014648	1973	1973	1973	1973	0
177	20250409	183400	15014648	1973	1973	1973	1973	0
178	20250409	183300	15014648	1973	1973	1973	1973	0
179	20250409	183200	15014648	1973	1973	1973	1973	0
180	20250409	183100	15014648	1973	1973	1973	1973	0
181	20250409	183000	15014648	1973	1973	1973	1973	0
182	20250409	182900	15014648	1973	1973	1973	1973	9
183	20250409	182800	15014648	1973	1973	1973	1973	0
184	20250409	182700	15014648	1973	1973	1973	1973	0
185	20250409	182600	15014648	1973	1973	1973	1973	0
186	20250409	182500	15014648	1973	1973	1973	1973	0
187	20250409	182400	15014648	1973	1973	1973	1973	0
188	20250409	182300	15014648	1973	1973	1973	1973	0
189	20250409	182200	15014648	1973	1973	1973	1973	0
190	20250409	182100	15014648	1973	1973	1973	1973	0
191	20250409	182000	15014648	1973	1973	1973	1973	0
192	20250409	181900	15014648	1973	1973	1973	1973	0
193	20250409	181800	15014648	1973	1973	1973	1973	0
194	20250409	181700	15014648	1973	1973	1973	1973	0
195	20250409	181600	15014648	1973	1973	1973	1973	0
196	20250409	181500	15014648	1973	1973	1973	1973	0
197	20250409	181400	15014648	1973	1973	1973	1973	0
198	20250409	181300	15014648	1973	1973	1973	1973	0
199	20250409	181200	15014648	1973	1973	1973	1973	0
200	20250409	181100	15014648	1973	1973	1973	1973	0
201	20250409	181000	15014648	1973	1973	1973	1973	0
202	20250409	180900	15014648	1973	1973	1973	1973	0
203	20250409	180800	15014648	1973	1973	1973	1973	0
204	20250409	180700	15014648	1973	1973	1973	1973	0
205	20250409	180600	15014648	1973	1973	1973	1973	0
206	20250409	180500	15014648	1973	1973	1973	1973	0
207	20250409	180400	15014648	1973	1973	1973	1973	0
208	20250409	180300	15014648	1973	1973	1973	1973	0
209	20250409	180200	15014648	1973	1973	1973	1973	0
210	20250409	180100	15014648	1973	1973	1973	1973	0
211	20250409	180000	15014648	1973	1973	1973	1973	0
212	20250409	175900	15014648	1973	1973	1973	1973	9
213	20250409	175800	15014648	1973	1973	1973	1973	0
214	20250409	175700	15014648	1973	1973	1973	1973	0
215	20250409	175600	15014648	1973	1973	1973	1973	0
216	20250409	175500	15014648	1973	1973	1973	1973	0
217	20250409	175400	15014648	1973	1973	1973	1973	0
218	20250409	175300	15014648	1973	1973	1973	1973	0
219	20250409	175200	15014648	1973	1973	1973	1973	0
220	20250409	175100	15014648	1973	1973	1973	1973	0
221	20250409	175000	15014648	1973	1973	1973	1973	0
222	20250409	174900	15014648	1973	1973	1973	1973	0
223	20250409	174800	15014648	1973	1973	1973	1973	0
224	20250409	174700	15014648	1973	1973	1973	1973	0
225	20250409	174600	15014648	1973	1973	1973	1973	0
226	20250409	174500	15014648	1973	1973	1973	1973	0
227	20250409	174400	15014648	1973	1973	1973	1973	0
228	20250409	174300	15014648	1973	1973	1973	1973	0
229	20250409	174200	15014648	1973	1973	1973	1973	0
230	20250409	174100	15014648	1973	1973	1973	1973	0
231	20250409	174000	15014648	1973	1973	1973	1973	0
232	20250409	173900	15014648	1973	1973	1973	1973	0
233	20250409	173800	15014648	1973	1973	1973	1973	0
234	20250409	173700	15014648	1973	1973	1973	1973	0
235	20250409	173600	15014648	1973	1973	1973	1973	0
236	20250409	173500	15014648	1973	1973	1973	1973	0
237	20250409	173400	15014648	1973	1973	1973	1973	0
238	20250409	173300	15014648	1973	1973	1973	1973	0
239	20250409	173200	15014648	1973	1973	1973	1973	0
240	20250409	173100	15014648	1973	1973	1973	1973	0
241	20250409	173000	15014648	1973	1973	1973	1973	0
242	20250409	172900	15014648	1973	1973	1973	1973	9
243	20250409	172800	15014648	1973	1973	1973	1973	0
244	20250409	172700	15014648	1973	1973	1973	1973	0
245	20250409	172600	15014648	1973	1973	1973	1973	0
246	20250409	172500	15014648	1973	1973	1973	1973	0
247	20250409	172400	15014648	1973	1973	1973	1973	0
248	20250409	172300	15014648	1973	1973	1973	1973	0
249	20250409	172200	15014648	1973	1973	1973	1973	0
250	20250409	172100	15014648	1973	1973	1973	1973	0
251	20250409	172000	15014648	1973	1973	1973	1973	0
252	20250409	171900	15014648	1973	1973	1973	1973	0
253	20250409	171800	15014648	1973	1973	1973	1973	0
254	20250409	171700	15014648	1973	1973	1973	1973	0
255	20250409	171600	15014648	1973	1973	1973	1973	0
256	20250409	171500	15014648	1973	1973	1973	1973	0
257	20250409	171400	15014648	1973	1973	1973	1973	0
258	20250409	171300	15014648	1973	1973	1973	1973	0
259	20250409	171200	15014648	1973	1973	1973	1973	0
260	20250409	171100	15014648	1973	1973	1973	1973	0
261	20250409	171000	15014648	1973	1973	1973	1973	0
262	20250409	170900	15014648	1973	1973	1973	1973	0
263	20250409	170800	15014648	1973	1973	1973	1973	0
264	20250409	170700	15014648	1973	1973	1973	1973	0
265	20250409	170600	15014648	1973	1973	1973	1973	0
266	20250409	170500	15014648	1973	1973	1973	1973	0
267	20250409	170400	15014648	1973	1973	1973	1973	0
268	20250409	170300	15014648	1973	1973	1973	1973	0
269	20250409	170200	15014648	1973	1973	1973	1973	0
270	20250409	170100	15014648	1973	1973	1973	1973	0
271	20250409	170000	15014648	1973	1973	1973	1973	0
272	20250409	165900	15014648	1973	1973	1973	1973	9
273	20250409	165800	15014648	1973	1973	1973	1973	0
274	20250409	165700	15014648	1973	1973	1973	1973	0
275	20250409	165600	15014648	1973	1973	1973	1973	0
276	20250409	165500	15014648	1973	1973	1973	1973	0
277	20250409	165400	15014648	1973	1973	1973	1973	0
278	20250409	165300	15014648	1973	1973	1973	1973	0
279	20250409	165200	15014648	1973	1973	1973	1973	0
280	20250409	165100	15014648	1973	1973	1973	1973	0
281	20250409	165000	15014648	1973	1973	1973	1973	0
282	20250409	164900	15014648	1973	1973	1973	1973	0
283	20250409	164800	15014648	1973	1973	1973	1973	0
284	20250409	164700	15014648	1973	1973	1973	1973	0
285	20250409	164600	15014648	1973	1973	1973	1973	0
286	20250409	164500	15014648	1973	1973	1973	1973	0
287	20250409	164400	15014648	1973	1973	1973	1973	0
288	20250409	164300	15014648	1973	1973	1973	1973	0
289	20250409	164200	15014648	1973	1973	1973	1973	0
290	20250409	164100	15014648	1973	1973	1973	1973	0
291	20250409	164000	15014648	1973	1973	1973	1973	0
292	20250409	163900	15014648	1973	1973	1973	1973	0
293	20250409	163800	15014648	1973	1973	1973	1973	0
294	20250409	163700	15014648	1973	1973	1973	1973	0
295	20250409	163600	15014648	1973	1973	1973	1973	0
296	20250409	163500	15014648	1973	1973	1973	1973	0
297	20250409	163400	15014648	1973	1973	1973	1973	0
298	20250409	163300	15014648	1973	1973	1973	1973	0
299	20250409	163200	15014648	1973	1973	1973	1973	0
300	20250409	163100	15014648	1973	1973	1973	1973	0
301	20250409	163000	15014648	1973	1973	1973	1973	0
302	20250409	162900	15014648	1973	1973	1973	1973	9
303	20250409	162800	15014648	1973	1973	1973	1973	0
304	20250409	162700	15014648	1973	1973	1973	1973	0
305	20250409	162600	15014648	1973	1973	1973	1973	0
306	20250409	162500	15014648	1973	1973	1973	1973	0
307	20250409	162400	15014648	1973	1973	1973	1973	0
308	20250409	162300	15014648	1973	1973	1973	1973	0
309	20250409	162200	15014648	1973	1973	1973	1973	0
310	20250409	162100	15014648	1973	1973	1973	1973	0
311	20250409	162000	15014648	1973	1973	1973	1973	0
312	20250409	161900	15014648	1973	1973	1973	1973	0
313	20250409	161800	15014648	1973	1973	1973	1973	0
314	20250409	161700	15014648	1973	1973	1973	1973	0
315	20250409	161600	15014648	1973	1973	1973	1973	0
316	20250409	161500	15014648	1973	1973	1973	1973	0
317	20250409	161400	15014648	1973	1973	1973	1973	0
318	20250409	161300	15014648	1973	1973	1973	1973	0
319	20250409	161200	15014648	1973	1973	1973	1973	0
320	20250409	161100	15014648	1973	1973	1973	1973	0
321	20250409	161000	15014648	1973	1973	1973	1973	0
322	20250409	160900	15014648	1973	1973	1973	1973	0
323	20250409	160800	15014648	1973	1973	1973	1973	0
324	20250409	160700	15014648	1973	1973	1973	1973	0
325	20250409	160600	15014648	1973	1973	1973	1973	0
326	20250409	160500	15014648	1973	1973	1973	1973	0
327	20250409	160400	15014648	1973	1973	1973	1973	0
328	20250409	160300	15014648	1973	1973	1973	1973	0
329	20250409	160200	15014648	1973	1973	1973	1973	0
330	20250409	160100	15014648	1973	1973	1973	1973	0
331	20250409	160000	15014648	1973	1973	1973	1973	0
332	20250409	155900	15014648	1973	1973	1973	1973	9
333	20250409	155800	15014648	1973	1973	1973	1973	0
334	20250409	155700	15014648	1973	1973	1973	1973	0
335	20250409	155600	15014648	1973	1973	1973	1973	0
336	20250409	155500	15014648	1973	1973	1973	1973	0
337	20250409	155400	15014648	1973	1973	1973	1973	0
338	20250409	155300	15014648	1973	1973	1973	1973	0
339	20250409	155200	15014648	1973	1973	1973	1973	0
340	20250409	155100	15014648	1973	1973	1973	1973	0
341	20250409	155000	15014648	1973	1973	1973	1973	0
342	20250409	154900	15014648	1973	1973	1973	1973	0
343	20250409	154800	15014648	1973	1973	1973	1973	0
344	20250409	154700	15014648	1973	1973	1973	1973	0
345	20250409	154600	15014648	1973	1973	1973	1973	0
346	20250409	154500	15014648	1973	1973	1973	1973	0
347	20250409	154400	15014648	1973	1973	1973	1973	0
348	20250409	154300	15014648	1973	1973	1973	1973	0
349	20250409	154200	15014648	1973	1973	1973	1973	0
350	20250409	154100	15014648	1973	1973	1973	1973	0
351	20250409	154000	15014648	1973	1973	1973	1973	0
352	20250409	153900	15014648	1973	1973	1973	1973	0
353	20250409	153800	15014648	1973	1973	1973	1973	0
354	20250409	153700	15014648	1973	1973	1973	1973	0
355	20250409	153600	15014648	1973	1973	1973	1973	0
356	20250409	153500	15014648	1973	1973	1973	1973	0
357	20250409	153400	15014648	1973	1973	1973	1973	0
358	20250409	153300	15014648	1973	1973	1973	1973	0
359	20250409	153200	15014648	1973	1973	1973	1973	0
360	20250409	153100	15014648	1973	1973	1973	1973	0
361	20250409	153000	15014648	1973	1973	1973	1973	9
362	20250409	152900	14996891	1973	1973	1973	1973	0
363	20250409	152800	14996891	1973	1973	1973	1973	0
364	20250409	152700	14996891	1973	1973	1973	1973	0
365	20250409	152600	14996891	1973	1973	1973	1973	0
366	20250409	152500	14996891	1973	1973	1973	1973	0
367	20250409	152400	14996891	1973	1973	1973	1973	0
368	20250409	152300	14996891	1973	1973	1973	1973	0
369	20250409	152200	14996891	1973	1973	1973	1973	0
370	20250409	152100	14996891	1973	1973	1973	1973	0
371	20250409	152000	14996891	1973	1973	1973	1973	0
372	20250409	151900	14996891	1973	1973	1973	1973	2
373	20250409	151800	14992945	1971	1971	1971	1971	0
374	20250409	151700	14992945	1971	1971	1971	1971	4
375	20250409	151600	14985061	1971	1971	1971	1971	5
376	20250409	151500	14975206	1971	1971	1971	1971	8
377	20250409	151400	14959438	1970	1970	1970	1970	0
378	20250409	151300	14959438	1970	1970	1970	1970	5
379	20250409	151200	14949588	1970	1970	1970	1970	0
380	20250409	151100	14949588	1970	1970	1970	1970	0
381	20250409	151000	14949588	1970	1970	1970	1970	0
382	20250409	150900	14949588	1970	1970	1970	1970	5
383	20250409	150800	14939738	1970	1970	1970	1970	0
384	20250409	150700	14939738	1970	1970	1970	1970	0
385	20250409	150600	14939738	1970	1970	1970	1970	0
386	20250409	150500	14939738	1970	1970	1970	1970	5
387	20250409	150400	14929888	1970	1970	1970	1970	0
388	20250409	150300	14929888	1970	1970	1970	1970	0
389	20250409	150200	14929888	1970	1970	1970	1970	5
390	20250409	150100	14920038	1970	1970	1970	1970	0
391	20250409	150000	14920038	1970	1970	1970	1970	0
392	20250409	145900	14920038	1970	1970	1970	1970	0
393	20250409	145800	14920038	1970	1970	1970	1970	5
394	20250409	145700	14910188	1970	1970	1970	1970	0
395	20250409	145600	14910188	1970	1970	1970	1970	0
396	20250409	145500	14910188	1970	1970	1970	1970	0
397	20250409	145400	14910188	1970	1970	1970	1970	5
398	20250409	145300	14900338	1970	1970	1970	1970	3129
399	20250409	145200	8736208	1970	1970	1970	1970	0
400	20250409	145100	8736208	1970	1970	1970	1970	0
401	20250409	145000	8736208	1970	1970	1970	1970	5
402	20250409	144900	8726358	1971	1971	1971	1971	2
403	20250409	144800	8722416	1970	1970	1970	1970	0
404	20250409	144700	8722416	1970	1970	1970	1970	5
405	20250409	144600	8712566	1970	1970	1970	1970	200
406	20250409	144500	8318566	1970	1970	1970	1970	50
407	20250409	144400	8220066	1970	1970	1970	1970	0
408	20250409	144300	8220066	1970	1970	1970	1970	5
409	20250409	144200	8210216	1970	1970	1970	1970	0
410	20250409	144100	8210216	1970	1970	1970	1970	0
411	20250409	144000	8210216	1970	1970	1970	1970	0
412	20250409	143900	8210216	1970	1970	1970	1970	5
413	20250409	143800	8200366	1970	1970	1970	1970	0
414	20250409	143700	8200366	1970	1970	1970	1970	0
415	20250409	143600	8200366	1970	1970	1970	1970	0
416	20250409	143500	8200366	1970	1970	1970	1970	5
417	20250409	143400	8190516	1970	1970	1970	1970	0
418	20250409	143300	8190516	1970	1970	1970	1970	0
419	20250409	143200	8190516	1970	1970	1970	1970	5
420	20250409	143100	8180666	1970	1970	1970	1970	0
421	20250409	143000	8180666	1970	1970	1970	1970	0
422	20250409	142900	8180666	1970	1970	1970	1970	0
423	20250409	142800	8180666	1970	1970	1970	1970	5
424	20250409	142700	8170816	1970	1970	1970	1970	0
425	20250409	142600	8170816	1970	1970	1970	1970	0
426	20250409	142500	8170816	1970	1970	1970	1970	0
427	20250409	142400	8170816	1970	1970	1970	1970	5
428	20250409	142300	8160966	1970	1970	1970	1970	0
429	20250409	142200	8160966	1970	1970	1970	1970	0
430	20250409	142100	8160966	1970	1970	1970	1970	0
431	20250409	142000	8160966	1970	1970	1970	1970	5
432	20250409	141900	8151116	1970	1970	1970	1970	0
433	20250409	141800	8151116	1970	1970	1970	1970	0
434	20250409	141700	8151116	1970	1970	1970	1970	5
435	20250409	141600	8141266	1970	1970	1970	1970	0
436	20250409	141500	8141266	1970	1970	1970	1970	0
437	20250409	141400	8141266	1970	1970	1970	1970	0
438	20250409	141300	8141266	1970	1970	1970	1970	5
439	20250409	141200	8131416	1970	1970	1970	1970	0
440	20250409	141100	8131416	1970	1970	1970	1970	0
441	20250409	141000	8131416	1970	1970	1970	1970	0
442	20250409	140900	8131416	1970	1970	1970	1970	5
443	20250409	140800	8121566	1970	1970	1970	1970	144
444	20250409	140700	7837886	1973	1973	1973	1973	0
445	20250409	140600	7837886	1973	1973	1973	1973	2
446	20250409	140500	7833940	1970	1970	1970	1970	5
447	20250409	140400	7824090	1970	1970	1970	1970	0
448	20250409	140300	7824090	1970	1970	1970	1970	0
449	20250409	140200	7824090	1970	1970	1970	1970	5
450	20250409	140100	7814240	1971	1971	1971	1971	0
451	20250409	140000	7814240	1971	1971	1971	1971	0
452	20250409	135900	7814240	1971	1971	1971	1971	156
453	20250409	135800	7506764	1971	1971	1971	1971	5
454	20250409	135700	7496909	1971	1971	1971	1971	0
455	20250409	135600	7496909	1971	1971	1971	1971	0
456	20250409	135500	7496909	1971	1971	1971	1971	0
457	20250409	135400	7496909	1971	1973	1973	1971	7
458	20250409	135300	7483108	1971	1971	1971	1971	0
459	20250409	135200	7483108	1971	1971	1971	1971	0
460	20250409	135100	7483108	1971	1971	1971	1971	5
461	20250409	135000	7473253	1971	1971	1971	1971	0
462	20250409	134900	7473253	1971	1971	1971	1971	0
463	20250409	134800	7473253	1971	1971	1971	1971	0
464	20250409	134700	7473253	1971	1971	1971	1971	5
465	20250409	134600	7463398	1971	1971	1971	1971	0
466	20250409	134500	7463398	1971	1971	1971	1971	0
467	20250409	134400	7463398	1971	1971	1971	1971	0
468	20250409	134300	7463398	1971	1971	1971	1971	5
469	20250409	134200	7453543	1971	1971	1971	1971	0
470	20250409	134100	7453543	1971	1971	1971	1971	0
471	20250409	134000	7453543	1971	1971	1971	1971	0
472	20250409	133900	7453543	1971	1972	1972	1971	65
473	20250409	133800	7325368	1972	1972	1972	1972	0
474	20250409	133700	7325368	1972	1972	1972	1972	0
475	20250409	133600	7325368	1972	1972	1972	1972	5
476	20250409	133500	7315508	1972	1972	1972	1972	0
477	20250409	133400	7315508	1972	1972	1972	1972	0
478	20250409	133300	7315508	1972	1972	1972	1972	0
479	20250409	133200	7315508	1972	1972	1972	1972	5
480	20250409	133100	7305648	1972	1972	1972	1972	0
481	20250409	133000	7305648	1972	1972	1972	1972	0
482	20250409	132900	7305648	1972	1972	1972	1972	0
483	20250409	132800	7305648	1972	1972	1972	1972	5
484	20250409	132700	7295788	1972	1972	1972	1972	0
485	20250409	132600	7295788	1972	1972	1972	1972	0
486	20250409	132500	7295788	1972	1972	1972	1972	0
487	20250409	132400	7295788	1972	1972	1972	1972	5
488	20250409	132300	7285928	1972	1972	1972	1972	0
489	20250409	132200	7285928	1972	1972	1972	1972	0
490	20250409	132100	7285928	1972	1972	1972	1972	5
491	20250409	132000	7276068	1972	1972	1972	1972	0
492	20250409	131900	7276068	1972	1972	1972	1972	0
493	20250409	131800	7276068	1972	1972	1972	1972	0
494	20250409	131700	7276068	1972	1972	1972	1972	5
495	20250409	131600	7266208	1972	1972	1972	1972	0
496	20250409	131500	7266208	1972	1972	1972	1972	10
497	20250409	131400	7246488	1971	1971	1971	1971	0
498	20250409	131300	7246488	1971	1971	1971	1971	5
499	20250409	131200	7236633	1971	1971	1971	1971	0
500	20250409	131100	7236633	1971	1971	1971	1971	263
501	20250409	131000	6718260	1971	1971	1971	1971	0
502	20250409	130900	6718260	1971	1971	1971	1971	5
503	20250409	130800	6708405	1971	1971	1971	1971	0
504	20250409	130700	6708405	1971	1971	1971	1971	0
505	20250409	130600	6708405	1971	1971	1971	1971	5
506	20250409	130500	6698550	1971	1971	1971	1971	0
507	20250409	130400	6698550	1971	1971	1971	1971	0
508	20250409	130300	6698550	1971	1971	1971	1971	0
509	20250409	130200	6698550	1971	1971	1971	1971	5
510	20250409	130100	6688695	1971	1971	1971	1971	0
511	20250409	130000	6688695	1971	1971	1971	1971	0
512	20250409	125900	6688695	1971	1971	1971	1971	0
513	20250409	125800	6688695	1971	1971	1971	1971	5
514	20250409	125700	6678840	1971	1971	1971	1971	0
515	20250409	125600	6678840	1971	1971	1971	1971	0
516	20250409	125500	6678840	1971	1971	1971	1971	5
517	20250409	125400	6668985	1971	1971	1971	1971	0
518	20250409	125300	6668985	1971	1971	1971	1971	0
519	20250409	125200	6668985	1971	1971	1971	1971	0
520	20250409	125100	6668985	1971	1971	1971	1971	5
521	20250409	125000	6659130	1970	1970	1970	1970	0
522	20250409	124900	6659130	1970	1970	1970	1970	0
523	20250409	124800	6659130	1970	1970	1970	1970	0
524	20250409	124700	6659130	1970	1970	1970	1970	5
525	20250409	124600	6649280	1970	1970	1970	1970	0
526	20250409	124500	6649280	1970	1970	1970	1970	0
527	20250409	124400	6649280	1970	1970	1970	1970	0
528	20250409	124300	6649280	1970	1970	1970	1970	5
529	20250409	124200	6639430	1970	1970	1970	1970	0
530	20250409	124100	6639430	1970	1970	1970	1970	0
531	20250409	124000	6639430	1970	1970	1970	1970	5
532	20250409	123900	6629580	1970	1970	1970	1970	0
533	20250409	123800	6629580	1970	1970	1970	1970	0
534	20250409	123700	6629580	1970	1970	1970	1970	0
535	20250409	123600	6629580	1970	1970	1970	1970	5
536	20250409	123500	6619730	1970	1970	1970	1970	0
537	20250409	123400	6619730	1970	1970	1970	1970	0
538	20250409	123300	6619730	1970	1970	1970	1970	0
539	20250409	123200	6619730	1970	1970	1970	1970	5
540	20250409	123100	6609880	1970	1970	1970	1970	0
541	20250409	123000	6609880	1970	1970	1970	1970	0
542	20250409	122900	6609880	1970	1970	1970	1970	0
543	20250409	122800	6609880	1970	1970	1970	1970	5
544	20250409	122700	6600030	1970	1970	1970	1970	0
545	20250409	122600	6600030	1970	1970	1970	1970	0
546	20250409	122500	6600030	1970	1970	1970	1970	5
547	20250409	122400	6590180	1970	1970	1970	1970	0
548	20250409	122300	6590180	1970	1970	1970	1970	0
549	20250409	122200	6590180	1970	1970	1970	1970	0
550	20250409	122100	6590180	1970	1970	1970	1970	5
551	20250409	122000	6580330	1970	1970	1970	1970	0
552	20250409	121900	6580330	1970	1970	1970	1970	0
553	20250409	121800	6580330	1970	1970	1970	1970	0
554	20250409	121700	6580330	1970	1970	1970	1970	5
555	20250409	121600	6570480	1970	1970	1970	1970	0
556	20250409	121500	6570480	1970	1970	1970	1970	0
557	20250409	121400	6570480	1970	1970	1970	1970	0
558	20250409	121300	6570480	1970	1970	1970	1970	5
559	20250409	121200	6560630	1970	1970	1970	1970	0
560	20250409	121100	6560630	1970	1970	1970	1970	0
561	20250409	121000	6560630	1970	1970	1970	1970	5
562	20250409	120900	6550780	1970	1970	1970	1970	0
563	20250409	120800	6550780	1970	1970	1970	1970	0
564	20250409	120700	6550780	1970	1970	1970	1970	0
565	20250409	120600	6550780	1970	1970	1970	1970	5
566	20250409	120500	6540930	1970	1970	1970	1970	0
567	20250409	120400	6540930	1970	1970	1970	1970	0
568	20250409	120300	6540930	1970	1970	1970	1970	0
569	20250409	120200	6540930	1970	1970	1970	1970	5
570	20250409	120100	6531080	1970	1970	1970	1970	0
571	20250409	120000	6531080	1970	1970	1970	1970	0
572	20250409	115900	6531080	1970	1970	1970	1970	0
573	20250409	115800	6531080	1970	1970	1970	1970	5
574	20250409	115700	6521230	1970	1970	1970	1970	0
575	20250409	115600	6521230	1970	1970	1970	1970	0
576	20250409	115500	6521230	1970	1970	1970	1970	5
577	20250409	115400	6511380	1970	1970	1970	1970	0
578	20250409	115300	6511380	1970	1970	1970	1970	0
579	20250409	115200	6511380	1970	1970	1970	1970	0
580	20250409	115100	6511380	1970	1970	1970	1970	5
581	20250409	115000	6501530	1970	1970	1970	1970	0
582	20250409	114900	6501530	1970	1970	1970	1970	0
583	20250409	114800	6501530	1970	1970	1970	1970	0
584	20250409	114700	6501530	1970	1970	1970	1970	5
585	20250409	114600	6491680	1970	1970	1970	1970	0
586	20250409	114500	6491680	1970	1970	1970	1970	0
587	20250409	114400	6491680	1970	1970	1970	1970	5
588	20250409	114300	6481830	1970	1970	1970	1970	0
589	20250409	114200	6481830	1970	1970	1970	1970	0
590	20250409	114100	6481830	1970	1970	1970	1970	0
591	20250409	114000	6481830	1970	1970	1970	1970	5
592	20250409	113900	6471980	1970	1970	1970	1970	0
593	20250409	113800	6471980	1970	1970	1970	1970	0
594	20250409	113700	6471980	1970	1970	1970	1970	0
595	20250409	113600	6471980	1970	1970	1970	1970	5
596	20250409	113500	6462130	1970	1970	1970	1970	0
597	20250409	113400	6462130	1970	1970	1970	1970	0
598	20250409	113300	6462130	1970	1970	1970	1970	0
599	20250409	113200	6462130	1970	1970	1970	1970	5
600	20250409	113100	6452280	1970	1970	1970	1970	0
601	20250409	113000	6452280	1970	1970	1970	1970	0
602	20250409	112900	6452280	1970	1970	1970	1970	5
603	20250409	112800	6442430	1970	1970	1970	1970	0
604	20250409	112700	6442430	1970	1970	1970	1970	0
605	20250409	112600	6442430	1970	1970	1970	1970	0
606	20250409	112500	6442430	1970	1973	1973	1970	26
607	20250409	112400	6391147	1970	1970	1970	1970	0
608	20250409	112300	6391147	1970	1970	1970	1970	0
609	20250409	112200	6391147	1970	1970	1970	1970	0
610	20250409	112100	6391147	1970	1970	1970	1970	5
611	20250409	112000	6381297	1970	1970	1970	1970	0
612	20250409	111900	6381297	1970	1970	1970	1970	0
613	20250409	111800	6381297	1970	1970	1970	1970	0
614	20250409	111700	6381297	1970	1970	1970	1970	89
615	20250409	111600	6205967	1970	1970	1970	1970	0
616	20250409	111500	6205967	1970	1970	1970	1970	0
617	20250409	111400	6205967	1970	1970	1970	1970	5
618	20250409	111300	6196117	1970	1970	1970	1970	0
619	20250409	111200	6196117	1970	1970	1970	1970	0
620	20250409	111100	6196117	1970	1970	1970	1970	0
621	20250409	111000	6196117	1970	1970	1970	1970	5
622	20250409	110900	6186267	1970	1970	1970	1970	0
623	20250409	110800	6186267	1970	1970	1970	1970	0
624	20250409	110700	6186267	1970	1970	1970	1970	0
625	20250409	110600	6186267	1970	1973	1973	1970	7
626	20250409	110500	6172471	1970	1970	1970	1970	0
627	20250409	110400	6172471	1970	1970	1970	1970	0
628	20250409	110300	6172471	1970	1970	1970	1970	0
629	20250409	110200	6172471	1970	1973	1973	1970	7
630	20250409	110100	6158675	1970	1970	1970	1970	0
631	20250409	110000	6158675	1970	1970	1970	1970	0
632	20250409	105900	6158675	1970	1970	1970	1970	5
633	20250409	105800	6148825	1973	1973	1973	1973	0
634	20250409	105700	6148825	1973	1973	1973	1973	0
635	20250409	105600	6148825	1973	1973	1973	1973	1
636	20250409	105500	6146852	1970	1970	1970	1970	5
637	20250409	105400	6137002	1970	1970	1970	1970	0
638	20250409	105300	6137002	1970	1970	1970	1970	0
639	20250409	105200	6137002	1970	1970	1970	1970	0
640	20250409	105100	6137002	1970	1970	1970	1970	285
641	20250409	105000	5575552	1973	1973	1973	1973	0
642	20250409	104900	5575552	1973	1973	1973	1973	2
643	20250409	104800	5571606	1970	1970	1970	1970	5
644	20250409	104700	5561756	1970	1970	1970	1970	0
645	20250409	104600	5561756	1970	1970	1970	1970	0
646	20250409	104500	5561756	1970	1970	1970	1970	0
647	20250409	104400	5561756	1970	1970	1970	1970	5
648	20250409	104300	5551906	1970	1970	1970	1970	0
649	20250409	104200	5551906	1970	1970	1970	1970	0
650	20250409	104100	5551906	1970	1970	1970	1970	0
651	20250409	104000	5551906	1970	1970	1970	1970	5
652	20250409	103900	5542056	1970	1970	1970	1970	0
653	20250409	103800	5542056	1970	1970	1970	1970	0
654	20250409	103700	5542056	1970	1970	1970	1970	0
655	20250409	103600	5542056	1970	1970	1970	1970	5
656	20250409	103500	5532206	1971	1971	1971	1971	0
657	20250409	103400	5532206	1971	1971	1971	1971	0
658	20250409	103300	5532206	1971	1971	1971	1971	5
659	20250409	103200	5522351	1971	1971	1971	1971	0
660	20250409	103100	5522351	1971	1971	1971	1971	0
661	20250409	103000	5522351	1971	1971	1971	1971	995
662	20250409	102900	3561206	1970	1970	1970	1970	5
663	20250409	102800	3551356	1970	1970	1970	1970	0
664	20250409	102700	3551356	1970	1970	1970	1970	0
665	20250409	102600	3551356	1970	1970	1970	1970	0
666	20250409	102500	3551356	1970	1970	1970	1970	5
667	20250409	102400	3541506	1970	1970	1970	1970	0
668	20250409	102300	3541506	1970	1970	1970	1970	0
669	20250409	102200	3541506	1970	1970	1970	1970	0
670	20250409	102100	3541506	1970	1970	1970	1970	5
671	20250409	102000	3531656	1970	1970	1970	1970	0
672	20250409	101900	3531656	1970	1970	1970	1970	0
673	20250409	101800	3531656	1970	1970	1970	1970	5
674	20250409	101700	3521806	1971	1971	1971	1971	101
675	20250409	101600	3322735	1970	1970	1970	1970	0
676	20250409	101500	3322735	1970	1970	1970	1970	0
677	20250409	101400	3322735	1970	1970	1970	1970	5
678	20250409	101300	3312885	1970	1970	1970	1970	0
679	20250409	101200	3312885	1970	1970	1970	1970	0
680	20250409	101100	3312885	1970	1970	1970	1970	0
681	20250409	101000	3312885	1970	1970	1970	1970	5
682	20250409	100900	3303035	1971	1971	1971	1971	0
683	20250409	100800	3303035	1971	1971	1971	1971	0
684	20250409	100700	3303035	1971	1971	1971	1971	1
685	20250409	100600	3301064	1970	1970	1970	1970	5
686	20250409	100500	3291214	1970	1970	1970	1970	0
687	20250409	100400	3291214	1970	1970	1970	1970	0
688	20250409	100300	3291214	1970	1970	1970	1970	5
689	20250409	100200	3281364	1971	1971	1971	1971	0
690	20250409	100100	3281364	1971	1971	1971	1971	0
691	20250409	100000	3281364	1971	1971	1971	1971	0
692	20250409	095900	3281364	1971	1970	1971	1970	7
693	20250409	095800	3267572	1971	1971	1971	1971	0
694	20250409	095700	3267572	1971	1971	1971	1971	0
695	20250409	095600	3267572	1971	1971	1971	1971	2
696	20250409	095500	3263630	1970	1970	1970	1970	5
697	20250409	095400	3253780	1970	1970	1970	1970	60
698	20250409	095300	3135580	1969	1969	1969	1969	0
699	20250409	095200	3135580	1969	1969	1969	1969	0
700	20250409	095100	3135580	1969	1969	1969	1969	24
701	20250409	095000	3088324	1969	1969	1969	1969	0
702	20250409	094900	3088324	1969	1969	1969	1969	0
703	20250409	094800	3088324	1969	1969	1969	1969	5
704	20250409	094700	3078479	1969	1969	1969	1969	0
705	20250409	094600	3078479	1969	1969	1969	1969	0
706	20250409	094500	3078479	1969	1969	1969	1969	0
707	20250409	094400	3078479	1969	1969	1969	1969	5
708	20250409	094300	3068634	1969	1969	1969	1969	0
709	20250409	094200	3068634	1969	1969	1969	1969	0
710	20250409	094100	3068634	1969	1969	1969	1969	0
711	20250409	094000	3068634	1969	1969	1969	1969	5
712	20250409	093900	3058789	1970	1970	1970	1970	0
713	20250409	093800	3058789	1970	1970	1970	1970	0
714	20250409	093700	3058789	1970	1969	1970	1969	171
715	20250409	093600	2721924	1968	1968	1968	1968	0
716	20250409	093500	2721924	1968	1968	1968	1968	0
717	20250409	093400	2721924	1968	1968	1968	1968	0
718	20250409	093300	2721924	1968	1968	1968	1968	5
719	20250409	093200	2712084	1968	1969	1969	1968	250
720	20250409	093100	2220083	1970	1970	1970	1970	10
721	20250409	093000	2200383	1970	1970	1970	1970	11
722	20250409	092900	2178713	1970	1970	1970	1970	5
723	20250409	092800	2168863	1970	1970	1970	1970	0
724	20250409	092700	2168863	1970	1970	1970	1970	0
725	20250409	092600	2168863	1970	1970	1970	1970	0
726	20250409	092500	2168863	1970	1970	1970	1970	5
727	20250409	092400	2159013	1970	1970	1970	1970	0
728	20250409	092300	2159013	1970	1970	1970	1970	0
729	20250409	092200	2159013	1970	1970	1970	1970	5
730	20250409	092100	2149163	1970	1970	1970	1970	0
731	20250409	092000	2149163	1970	1970	1970	1970	0
732	20250409	091900	2149163	1970	1970	1970	1970	0
733	20250409	091800	2149163	1970	1970	1970	1970	5
734	20250409	091700	2139313	1972	1972	1972	1972	0
735	20250409	091600	2139313	1972	1972	1972	1972	0
736	20250409	091500	2139313	1972	1972	1972	1972	0
737	20250409	091400	2139313	1972	1971	1972	1971	64
738	20250409	091300	2013112	1971	1971	1971	1971	0
739	20250409	091200	2013112	1971	1971	1971	1971	0
740	20250409	091100	2013112	1971	1971	1971	1971	0
741	20250409	091000	2013112	1971	1973	1973	1971	3
742	20250409	090900	2007196	1975	1975	1975	1975	0
743	20250409	090800	2007196	1975	1975	1975	1975	500
744	20250409	090700	1019696	1976	1976	1976	1976	1
745	20250409	090600	1017720	1980	1980	1980	1980	0
746	20250409	090500	1017720	1980	1980	1980	1980	0
747	20250409	090400	1017720	1980	1980	1980	1980	0
748	20250409	090300	1017720	1980	1980	1980	1980	0
749	20250409	090200	1017720	1980	1980	1980	1980	0
750	20250409	090100	1017720	1980	1980	1980	1980	0
751	20250409	090000	1017720	1980	1980	1980	1980	514