KissMeData/024800/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	185200	79771971	1935	1935	1935	1935	1900
3	20250416	185100	79771971	1935	1935	1935	1935	0
4	20250416	185000	79771971	1935	1935	1935	1935	0
5	20250416	184900	79771971	1935	1935	1935	1935	0
6	20250416	184800	79771971	1935	1935	1935	1935	0
7	20250416	184700	79771971	1935	1935	1935	1935	0
8	20250416	184600	79771971	1935	1935	1935	1935	0
9	20250416	184500	79771971	1935	1935	1935	1935	0
10	20250416	184400	79771971	1935	1935	1935	1935	0
11	20250416	184300	79771971	1935	1935	1935	1935	0
12	20250416	184200	79771971	1935	1935	1935	1935	0
13	20250416	184100	79771971	1935	1935	1935	1935	0
14	20250416	184000	79771971	1935	1935	1935	1935	0
15	20250416	183900	79771971	1935	1935	1935	1935	0
16	20250416	183800	79771971	1935	1935	1935	1935	0
17	20250416	183700	79771971	1935	1935	1935	1935	0
18	20250416	183600	79771971	1935	1935	1935	1935	0
19	20250416	183500	79771971	1935	1935	1935	1935	0
20	20250416	183400	79771971	1935	1935	1935	1935	0
21	20250416	183300	79771971	1935	1935	1935	1935	0
22	20250416	183200	79771971	1935	1935	1935	1935	0
23	20250416	183100	79771971	1935	1935	1935	1935	0
24	20250416	183000	79771971	1935	1935	1935	1935	0
25	20250416	182900	79771971	1935	1935	1935	1935	0
26	20250416	182800	79771971	1935	1935	1935	1935	0
27	20250416	182700	79771971	1935	1935	1935	1935	0
28	20250416	182600	79771971	1935	1935	1935	1935	0
29	20250416	182500	79771971	1935	1935	1935	1935	0
30	20250416	182400	79771971	1935	1935	1935	1935	0
31	20250416	182300	79771971	1935	1935	1935	1935	0
32	20250416	182200	79771971	1935	1935	1935	1935	1900
33	20250416	182100	79771971	1935	1935	1935	1935	0
34	20250416	182000	79771971	1935	1935	1935	1935	0
35	20250416	181900	79771971	1935	1935	1935	1935	0
36	20250416	181800	79771971	1935	1935	1935	1935	0
37	20250416	181700	79771971	1935	1935	1935	1935	0
38	20250416	181600	79771971	1935	1935	1935	1935	0
39	20250416	181500	79771971	1935	1935	1935	1935	0
40	20250416	181400	79771971	1935	1935	1935	1935	0
41	20250416	181300	79771971	1935	1935	1935	1935	0
42	20250416	181200	79771971	1935	1935	1935	1935	0
43	20250416	181100	79771971	1935	1935	1935	1935	0
44	20250416	181000	79771971	1935	1935	1935	1935	0
45	20250416	180900	79771971	1935	1935	1935	1935	0
46	20250416	180800	79771971	1935	1935	1935	1935	0
47	20250416	180700	79771971	1935	1935	1935	1935	0
48	20250416	180600	79771971	1935	1935	1935	1935	0
49	20250416	180500	79771971	1935	1935	1935	1935	0
50	20250416	180400	79771971	1935	1935	1935	1935	0
51	20250416	180300	79771971	1935	1935	1935	1935	0
52	20250416	180200	79771971	1935	1935	1935	1935	0
53	20250416	180100	79771971	1935	1935	1935	1935	0
54	20250416	180000	79771971	1935	1935	1935	1935	0
55	20250416	175900	79771971	1935	1935	1935	1935	0
56	20250416	175800	79771971	1935	1935	1935	1935	0
57	20250416	175700	79771971	1935	1935	1935	1935	0
58	20250416	175600	79771971	1935	1935	1935	1935	0
59	20250416	175500	79771971	1935	1935	1935	1935	0
60	20250416	175400	79771971	1935	1935	1935	1935	0
61	20250416	175300	79771971	1935	1935	1935	1935	0
62	20250416	175200	79771971	1935	1935	1935	1935	1900
63	20250416	175100	79771971	1935	1935	1935	1935	0
64	20250416	175000	79771971	1935	1935	1935	1935	0
65	20250416	174900	79771971	1935	1935	1935	1935	0
66	20250416	174800	79771971	1935	1935	1935	1935	0
67	20250416	174700	79771971	1935	1935	1935	1935	0
68	20250416	174600	79771971	1935	1935	1935	1935	0
69	20250416	174500	79771971	1935	1935	1935	1935	0
70	20250416	174400	79771971	1935	1935	1935	1935	0
71	20250416	174300	79771971	1935	1935	1935	1935	0
72	20250416	174200	79771971	1935	1935	1935	1935	0
73	20250416	174100	79771971	1935	1935	1935	1935	0
74	20250416	174000	79771971	1935	1935	1935	1935	0
75	20250416	173900	79771971	1935	1935	1935	1935	0
76	20250416	173800	79771971	1935	1935	1935	1935	0
77	20250416	173700	79771971	1935	1935	1935	1935	0
78	20250416	173600	79771971	1935	1935	1935	1935	0
79	20250416	173500	79771971	1935	1935	1935	1935	0
80	20250416	173400	79771971	1935	1935	1935	1935	0
81	20250416	173300	79771971	1935	1935	1935	1935	0
82	20250416	173200	79771971	1935	1935	1935	1935	0
83	20250416	173100	79771971	1935	1935	1935	1935	0
84	20250416	173000	79771971	1935	1935	1935	1935	0
85	20250416	172900	79771971	1935	1935	1935	1935	0
86	20250416	172800	79771971	1935	1935	1935	1935	0
87	20250416	172700	79771971	1935	1935	1935	1935	0
88	20250416	172600	79771971	1935	1935	1935	1935	0
89	20250416	172500	79771971	1935	1935	1935	1935	0
90	20250416	172400	79771971	1935	1935	1935	1935	0
91	20250416	172300	79771971	1935	1935	1935	1935	0
92	20250416	172200	79771971	1935	1935	1935	1935	1900
93	20250416	172100	79771971	1935	1935	1935	1935	0
94	20250416	172000	79771971	1935	1935	1935	1935	0
95	20250416	171900	79771971	1935	1935	1935	1935	0
96	20250416	171800	79771971	1935	1935	1935	1935	0
97	20250416	171700	79771971	1935	1935	1935	1935	0
98	20250416	171600	79771971	1935	1935	1935	1935	0
99	20250416	171500	79771971	1935	1935	1935	1935	0
100	20250416	171400	79771971	1935	1935	1935	1935	0
101	20250416	171300	79771971	1935	1935	1935	1935	0
102	20250416	171200	79771971	1935	1935	1935	1935	0
103	20250416	171100	79771971	1935	1935	1935	1935	0
104	20250416	171000	79771971	1935	1935	1935	1935	0
105	20250416	170900	79771971	1935	1935	1935	1935	0
106	20250416	170800	79771971	1935	1935	1935	1935	0
107	20250416	170700	79771971	1935	1935	1935	1935	0
108	20250416	170600	79771971	1935	1935	1935	1935	0
109	20250416	170500	79771971	1935	1935	1935	1935	0
110	20250416	170400	79771971	1935	1935	1935	1935	0
111	20250416	170300	79771971	1935	1935	1935	1935	0
112	20250416	170200	79771971	1935	1935	1935	1935	0
113	20250416	170100	79771971	1935	1935	1935	1935	0
114	20250416	170000	79771971	1935	1935	1935	1935	0
115	20250416	165900	79771971	1935	1935	1935	1935	0
116	20250416	165800	79771971	1935	1935	1935	1935	0
117	20250416	165700	79771971	1935	1935	1935	1935	0
118	20250416	165600	79771971	1935	1935	1935	1935	0
119	20250416	165500	79771971	1935	1935	1935	1935	0
120	20250416	165400	79771971	1935	1935	1935	1935	0
121	20250416	165300	79771971	1935	1935	1935	1935	0
122	20250416	165200	79771971	1935	1935	1935	1935	1900
123	20250416	165100	79771971	1935	1935	1935	1935	0
124	20250416	165000	79771971	1935	1935	1935	1935	0
125	20250416	164900	79771971	1935	1935	1935	1935	0
126	20250416	164800	79771971	1935	1935	1935	1935	0
127	20250416	164700	79771971	1935	1935	1935	1935	0
128	20250416	164600	79771971	1935	1935	1935	1935	0
129	20250416	164500	79771971	1935	1935	1935	1935	0
130	20250416	164400	79771971	1935	1935	1935	1935	0
131	20250416	164300	79771971	1935	1935	1935	1935	0
132	20250416	164200	79771971	1935	1935	1935	1935	0
133	20250416	164100	79771971	1935	1935	1935	1935	0
134	20250416	164000	79771971	1935	1935	1935	1935	0
135	20250416	163900	79771971	1935	1935	1935	1935	0
136	20250416	163800	79771971	1935	1935	1935	1935	0
137	20250416	163700	79771971	1935	1935	1935	1935	0
138	20250416	163600	79771971	1935	1935	1935	1935	0
139	20250416	163500	79771971	1935	1935	1935	1935	0
140	20250416	163400	79771971	1935	1935	1935	1935	0
141	20250416	163300	79771971	1935	1935	1935	1935	0
142	20250416	163200	79771971	1935	1935	1935	1935	0
143	20250416	163100	79771971	1935	1935	1935	1935	0
144	20250416	163000	79771971	1935	1935	1935	1935	0
145	20250416	162900	79771971	1935	1935	1935	1935	0
146	20250416	162800	79771971	1935	1935	1935	1935	0
147	20250416	162700	79771971	1935	1935	1935	1935	0
148	20250416	162600	79771971	1935	1935	1935	1935	0
149	20250416	162500	79771971	1935	1935	1935	1935	0
150	20250416	162400	79771971	1935	1935	1935	1935	0
151	20250416	162300	79771971	1935	1935	1935	1935	0
152	20250416	162200	79771971	1935	1935	1935	1935	1900
153	20250416	162100	79771971	1935	1935	1935	1935	0
154	20250416	162000	79771971	1935	1935	1935	1935	0
155	20250416	161900	79771971	1935	1935	1935	1935	0
156	20250416	161800	79771971	1935	1935	1935	1935	0
157	20250416	161700	79771971	1935	1935	1935	1935	0
158	20250416	161600	79771971	1935	1935	1935	1935	0
159	20250416	161500	79771971	1935	1935	1935	1935	0
160	20250416	161400	79771971	1935	1935	1935	1935	0
161	20250416	161300	79771971	1935	1935	1935	1935	0
162	20250416	161200	79771971	1935	1935	1935	1935	0
163	20250416	161100	79771971	1935	1935	1935	1935	0
164	20250416	161000	79771971	1935	1935	1935	1935	0
165	20250416	160900	79771971	1935	1935	1935	1935	0
166	20250416	160800	79771971	1935	1935	1935	1935	0
167	20250416	160700	79771971	1935	1935	1935	1935	0
168	20250416	160600	79771971	1935	1935	1935	1935	0
169	20250416	160500	79771971	1935	1935	1935	1935	0
170	20250416	160400	79771971	1935	1935	1935	1935	0
171	20250416	160300	79771971	1935	1935	1935	1935	0
172	20250416	160200	79771971	1935	1935	1935	1935	0
173	20250416	160100	79771971	1935	1935	1935	1935	0
174	20250416	160000	79771971	1935	1935	1935	1935	0
175	20250416	155900	79771971	1935	1935	1935	1935	0
176	20250416	155800	79771971	1935	1935	1935	1935	0
177	20250416	155700	79771971	1935	1935	1935	1935	0
178	20250416	155600	79771971	1935	1935	1935	1935	0
179	20250416	155500	79771971	1935	1935	1935	1935	0
180	20250416	155400	79771971	1935	1935	1935	1935	0
181	20250416	155300	79771971	1935	1935	1935	1935	0
182	20250416	155200	79771971	1935	1935	1935	1935	1900
183	20250416	155100	79771971	1935	1935	1935	1935	0
184	20250416	155000	79771971	1935	1935	1935	1935	0
185	20250416	154900	79771971	1935	1935	1935	1935	0
186	20250416	154800	79771971	1935	1935	1935	1935	0
187	20250416	154700	79771971	1935	1935	1935	1935	0
188	20250416	154600	79771971	1935	1935	1935	1935	0
189	20250416	154500	79771971	1935	1935	1935	1935	0
190	20250416	154400	79771971	1935	1935	1935	1935	0
191	20250416	154300	79771971	1935	1935	1935	1935	0
192	20250416	154200	79771971	1935	1935	1935	1935	0
193	20250416	154100	79771971	1935	1935	1935	1935	0
194	20250416	154000	79771971	1935	1935	1935	1935	0
195	20250416	153900	79771971	1935	1935	1935	1935	0
196	20250416	153800	79771971	1935	1935	1935	1935	0
197	20250416	153700	79771971	1935	1935	1935	1935	0
198	20250416	153600	79771971	1935	1935	1935	1935	0
199	20250416	153500	79771971	1935	1935	1935	1935	0
200	20250416	153400	79771971	1935	1935	1935	1935	0
201	20250416	153300	79771971	1935	1935	1935	1935	0
202	20250416	153200	79771971	1935	1935	1935	1935	0
203	20250416	153100	79771971	1935	1935	1935	1935	0
204	20250416	153000	79771971	1935	1935	1935	1935	1900
205	20250416	152900	76095471	1934	1934	1934	1934	0
206	20250416	152800	76095471	1934	1934	1934	1934	0
207	20250416	152700	76095471	1934	1934	1934	1934	0
208	20250416	152600	76095471	1934	1934	1934	1934	0
209	20250416	152500	76095471	1934	1934	1934	1934	0
210	20250416	152400	76095471	1934	1934	1934	1934	0
211	20250416	152300	76095471	1934	1934	1934	1934	0
212	20250416	152200	76095471	1934	1934	1934	1934	0
213	20250416	152100	76095471	1934	1934	1934	1934	0
214	20250416	152000	76095471	1934	1934	1934	1934	0
215	20250416	151900	76095471	1934	1929	1934	1929	1000
216	20250416	151800	74163534	1929	1927	1929	1927	1000
217	20250416	151700	72235159	1927	1927	1927	1927	0
218	20250416	151600	72235159	1927	1927	1927	1927	0
219	20250416	151500	72235159	1927	1927	1927	1927	0
220	20250416	151400	72235159	1927	1927	1927	1927	0
221	20250416	151300	72235159	1927	1927	1927	1927	0
222	20250416	151200	72235159	1927	1924	1927	1924	20
223	20250416	151100	72196649	1923	1923	1923	1923	0
224	20250416	151000	72196649	1923	1923	1923	1923	0
225	20250416	150900	72196649	1923	1923	1923	1923	0
226	20250416	150800	72196649	1923	1923	1923	1923	0
227	20250416	150700	72196649	1923	1923	1923	1923	0
228	20250416	150600	72196649	1923	1923	1923	1923	0
229	20250416	150500	72196649	1923	1923	1923	1923	0
230	20250416	150400	72196649	1923	1923	1923	1923	5
231	20250416	150300	72187034	1923	1923	1923	1923	30
232	20250416	150200	72129344	1923	1923	1923	1923	27
233	20250416	150100	72077423	1928	1928	1928	1928	11
234	20250416	150000	72056215	1923	1923	1923	1923	0
235	20250416	145900	72056215	1923	1923	1923	1923	0
236	20250416	145800	72056215	1923	1923	1923	1923	0
237	20250416	145700	72056215	1923	1923	1923	1923	0
238	20250416	145600	72056215	1923	1923	1923	1923	0
239	20250416	145500	72056215	1923	1928	1928	1923	888
240	20250416	145400	70347963	1924	1924	1924	1924	0
241	20250416	145300	70347963	1924	1924	1924	1924	5690
242	20250416	145200	59400403	1924	1924	1924	1924	3500
243	20250416	145100	52666403	1924	1924	1924	1924	0
244	20250416	145000	52666403	1924	1924	1924	1924	0
245	20250416	144900	52666403	1924	1924	1924	1924	0
246	20250416	144800	52666403	1924	1924	1924	1924	0
247	20250416	144700	52666403	1924	1924	1924	1924	0
248	20250416	144600	52666403	1924	1924	1924	1924	0
249	20250416	144500	52666403	1924	1924	1924	1924	0
250	20250416	144400	52666403	1924	1924	1924	1924	0
251	20250416	144300	52666403	1924	1924	1924	1924	16
252	20250416	144200	52635619	1924	1924	1924	1924	0
253	20250416	144100	52635619	1924	1924	1924	1924	0
254	20250416	144000	52635619	1924	1924	1924	1924	0
255	20250416	143900	52635619	1924	1924	1924	1924	0
256	20250416	143800	52635619	1924	1925	1925	1924	737
257	20250416	143700	51217629	1930	1930	1930	1930	0
258	20250416	143600	51217629	1930	1930	1930	1930	0
259	20250416	143500	51217629	1930	1930	1930	1930	0
260	20250416	143400	51217629	1930	1930	1930	1930	61
261	20250416	143300	51099899	1930	1930	1930	1930	1
262	20250416	143200	51097969	1932	1932	1932	1932	2
263	20250416	143100	51094105	1932	1932	1932	1932	0
264	20250416	143000	51094105	1932	1932	1932	1932	0
265	20250416	142900	51094105	1932	1930	1933	1930	491
266	20250416	142800	50146414	1930	1930	1930	1930	0
267	20250416	142700	50146414	1930	1930	1930	1930	0
268	20250416	142600	50146414	1930	1930	1930	1930	0
269	20250416	142500	50146414	1930	1930	1930	1930	0
270	20250416	142400	50146414	1930	1930	1930	1930	0
271	20250416	142300	50146414	1930	1930	1930	1930	0
272	20250416	142200	50146414	1930	1930	1930	1930	0
273	20250416	142100	50146414	1930	1930	1930	1930	0
274	20250416	142000	50146414	1930	1930	1930	1930	0
275	20250416	141900	50146414	1930	1926	1930	1924	1980
276	20250416	141800	46336716	1930	1930	1930	1930	0
277	20250416	141700	46336716	1930	1926	1930	1926	508
278	20250416	141600	45358264	1930	1930	1930	1930	0
279	20250416	141500	45358264	1930	1930	1930	1930	0
280	20250416	141400	45358264	1930	1930	1930	1930	0
281	20250416	141300	45358264	1930	1930	1930	1930	1
282	20250416	141200	45356334	1930	1930	1930	1930	0
283	20250416	141100	45356334	1930	1930	1930	1930	0
284	20250416	141000	45356334	1930	1930	1930	1930	24
285	20250416	140900	45310014	1930	1930	1930	1930	0
286	20250416	140800	45310014	1930	1930	1930	1930	36
287	20250416	140700	45240534	1930	1930	1930	1930	4
288	20250416	140600	45232814	1930	1927	1930	1927	2025
289	20250416	140500	41326021	1927	1927	1927	1927	0
290	20250416	140400	41326021	1927	1927	1927	1927	0
291	20250416	140300	41326021	1927	1927	1927	1927	0
292	20250416	140200	41326021	1927	1927	1927	1927	0
293	20250416	140100	41326021	1927	1927	1927	1927	0
294	20250416	140000	41326021	1927	1927	1927	1927	28
295	20250416	135900	41272065	1927	1927	1927	1927	0
296	20250416	135800	41272065	1927	1927	1927	1927	0
297	20250416	135700	41272065	1927	1927	1927	1927	0
298	20250416	135600	41272065	1927	1927	1927	1927	0
299	20250416	135500	41272065	1927	1927	1927	1927	0
300	20250416	135400	41272065	1927	1927	1927	1927	0
301	20250416	135300	41272065	1927	1927	1927	1927	0
302	20250416	135200	41272065	1927	1927	1927	1927	0
303	20250416	135100	41272065	1927	1927	1927	1927	0
304	20250416	135000	41272065	1927	1927	1927	1927	914
305	20250416	134900	39510787	1927	1927	1927	1927	0
306	20250416	134800	39510787	1927	1927	1927	1927	0
307	20250416	134700	39510787	1927	1927	1927	1927	0
308	20250416	134600	39510787	1927	1927	1927	1927	4
309	20250416	134500	39503079	1928	1928	1928	1928	0
310	20250416	134400	39503079	1928	1928	1928	1928	800
311	20250416	134300	37960679	1928	1928	1928	1928	1
312	20250416	134200	37958751	1927	1927	1927	1927	0
313	20250416	134100	37958751	1927	1927	1927	1927	0
314	20250416	134000	37958751	1927	1927	1927	1927	0
315	20250416	133900	37958751	1927	1927	1927	1927	0
316	20250416	133800	37958751	1927	1927	1927	1927	0
317	20250416	133700	37958751	1927	1927	1927	1927	0
318	20250416	133600	37958751	1927	1927	1927	1927	0
319	20250416	133500	37958751	1927	1927	1927	1927	0
320	20250416	133400	37958751	1927	1927	1927	1927	0
321	20250416	133300	37958751	1927	1927	1927	1927	0
322	20250416	133200	37958751	1927	1927	1927	1927	0
323	20250416	133100	37958751	1927	1924	1927	1924	1541
324	20250416	133000	34993689	1923	1923	1923	1923	0
325	20250416	132900	34993689	1923	1923	1923	1923	0
326	20250416	132800	34993689	1923	1923	1923	1923	0
327	20250416	132700	34993689	1923	1923	1923	1923	0
328	20250416	132600	34993689	1923	1923	1923	1923	0
329	20250416	132500	34993689	1923	1923	1923	1923	0
330	20250416	132400	34993689	1923	1923	1923	1923	0
331	20250416	132300	34993689	1923	1923	1923	1923	0
332	20250416	132200	34993689	1923	1923	1923	1923	0
333	20250416	132100	34993689	1923	1923	1923	1923	0
334	20250416	132000	34993689	1923	1923	1923	1923	0
335	20250416	131900	34993689	1923	1923	1923	1923	0
336	20250416	131800	34993689	1923	1923	1923	1923	0
337	20250416	131700	34993689	1923	1923	1923	1923	0
338	20250416	131600	34993689	1923	1923	1923	1923	0
339	20250416	131500	34993689	1923	1923	1923	1923	0
340	20250416	131400	34993689	1923	1923	1923	1923	0
341	20250416	131300	34993689	1923	1923	1923	1923	0
342	20250416	131200	34993689	1923	1923	1923	1923	0
343	20250416	131100	34993689	1923	1923	1923	1923	0
344	20250416	131000	34993689	1923	1923	1923	1923	50
345	20250416	130900	34897539	1923	1923	1923	1923	0
346	20250416	130800	34897539	1923	1923	1923	1923	0
347	20250416	130700	34897539	1923	1923	1923	1923	0
348	20250416	130600	34897539	1923	1923	1923	1923	160
349	20250416	130500	34589859	1923	1923	1923	1923	0
350	20250416	130400	34589859	1923	1923	1923	1923	10
351	20250416	130300	34570629	1924	1924	1924	1924	0
352	20250416	130200	34570629	1924	1924	1924	1924	0
353	20250416	130100	34570629	1924	1924	1924	1924	3
354	20250416	130000	34564857	1923	1923	1923	1923	0
355	20250416	125900	34564857	1923	1923	1923	1923	0
356	20250416	125800	34564857	1923	1923	1923	1923	0
357	20250416	125700	34564857	1923	1923	1923	1923	0
358	20250416	125600	34564857	1923	1923	1923	1923	0
359	20250416	125500	34564857	1923	1923	1923	1923	0
360	20250416	125400	34564857	1923	1923	1923	1923	500
361	20250416	125300	33603357	1923	1923	1923	1923	0
362	20250416	125200	33603357	1923	1923	1923	1923	0
363	20250416	125100	33603357	1923	1923	1923	1923	0
364	20250416	125000	33603357	1923	1923	1923	1923	0
365	20250416	124900	33603357	1923	1923	1923	1923	0
366	20250416	124800	33603357	1923	1923	1923	1923	0
367	20250416	124700	33603357	1923	1923	1923	1923	0
368	20250416	124600	33603357	1923	1923	1923	1923	0
369	20250416	124500	33603357	1923	1923	1923	1923	2
370	20250416	124400	33599511	1923	1923	1923	1923	40
371	20250416	124300	33522591	1924	1924	1924	1924	0
372	20250416	124200	33522591	1924	1924	1924	1924	0
373	20250416	124100	33522591	1924	1924	1924	1924	0
374	20250416	124000	33522591	1924	1924	1924	1924	125
375	20250416	123900	33282091	1924	1924	1924	1924	0
376	20250416	123800	33282091	1924	1924	1924	1924	0
377	20250416	123700	33282091	1924	1924	1924	1924	0
378	20250416	123600	33282091	1924	1924	1924	1924	13
379	20250416	123500	33257079	1924	1924	1924	1924	0
380	20250416	123400	33257079	1924	1924	1924	1924	0
381	20250416	123300	33257079	1924	1924	1924	1924	0
382	20250416	123200	33257079	1924	1924	1924	1924	0
383	20250416	123100	33257079	1924	1924	1924	1924	0
384	20250416	123000	33257079	1924	1924	1924	1924	0
385	20250416	122900	33257079	1924	1924	1924	1924	0
386	20250416	122800	33257079	1924	1923	1924	1923	153
387	20250416	122700	32962857	1924	1924	1924	1924	0
388	20250416	122600	32962857	1924	1924	1924	1924	0
389	20250416	122500	32962857	1924	1924	1924	1924	0
390	20250416	122400	32962857	1924	1923	1924	1923	3291
391	20250416	122300	26633888	1923	1923	1923	1923	0
392	20250416	122200	26633888	1923	1923	1923	1923	0
393	20250416	122100	26633888	1923	1923	1923	1923	296
394	20250416	122000	26064680	1923	1923	1923	1923	370
395	20250416	121900	25353170	1923	1923	1923	1923	150
396	20250416	121800	25064720	1924	1924	1924	1924	0
397	20250416	121700	25064720	1924	1924	1924	1924	0
398	20250416	121600	25064720	1924	1921	1924	1921	80
399	20250416	121500	24910895	1921	1921	1921	1921	0
400	20250416	121400	24910895	1921	1921	1921	1921	0
401	20250416	121300	24910895	1921	1921	1921	1921	1
402	20250416	121200	24908974	1923	1923	1923	1923	0
403	20250416	121100	24908974	1923	1923	1923	1923	0
404	20250416	121000	24908974	1923	1923	1923	1923	0
405	20250416	120900	24908974	1923	1923	1923	1923	0
406	20250416	120800	24908974	1923	1923	1923	1923	0
407	20250416	120700	24908974	1923	1923	1923	1923	0
408	20250416	120600	24908974	1923	1923	1923	1923	0
409	20250416	120500	24908974	1923	1923	1923	1923	0
410	20250416	120400	24908974	1923	1923	1923	1923	0
411	20250416	120300	24908974	1923	1923	1923	1923	0
412	20250416	120200	24908974	1923	1923	1923	1923	0
413	20250416	120100	24908974	1923	1923	1923	1923	0
414	20250416	120000	24908974	1923	1923	1923	1923	3
415	20250416	115900	24903205	1923	1923	1923	1923	3
416	20250416	115800	24897436	1923	1923	1923	1923	0
417	20250416	115700	24897436	1923	1923	1923	1923	0
418	20250416	115600	24897436	1923	1923	1923	1923	0
419	20250416	115500	24897436	1923	1923	1923	1923	0
420	20250416	115400	24897436	1923	1923	1923	1923	0
421	20250416	115300	24897436	1923	1923	1923	1923	0
422	20250416	115200	24897436	1923	1923	1923	1923	0
423	20250416	115100	24897436	1923	1923	1923	1923	0
424	20250416	115000	24897436	1923	1923	1923	1923	0
425	20250416	114900	24897436	1923	1923	1923	1923	0
426	20250416	114800	24897436	1923	1923	1923	1923	0
427	20250416	114700	24897436	1923	1923	1923	1923	0
428	20250416	114600	24897436	1923	1923	1923	1923	0
429	20250416	114500	24897436	1923	1923	1923	1923	0
430	20250416	114400	24897436	1923	1923	1923	1923	0
431	20250416	114300	24897436	1923	1923	1923	1923	12
432	20250416	114200	24874360	1923	1923	1923	1923	0
433	20250416	114100	24874360	1923	1923	1923	1923	0
434	20250416	114000	24874360	1923	1923	1923	1923	0
435	20250416	113900	24874360	1923	1923	1923	1923	0
436	20250416	113800	24874360	1923	1923	1923	1923	0
437	20250416	113700	24874360	1923	1923	1923	1923	0
438	20250416	113600	24874360	1923	1923	1923	1923	0
439	20250416	113500	24874360	1923	1923	1923	1923	0
440	20250416	113400	24874360	1923	1923	1923	1923	0
441	20250416	113300	24874360	1923	1917	1923	1917	2014
442	20250416	113200	21013438	1917	1917	1917	1917	0
443	20250416	113100	21013438	1917	1917	1917	1917	0
444	20250416	113000	21013438	1917	1918	1918	1917	416
445	20250416	112900	20215956	1924	1924	1924	1924	0
446	20250416	112800	20215956	1924	1924	1924	1924	0
447	20250416	112700	20215956	1924	1924	1924	1924	0
448	20250416	112600	20215956	1924	1924	1924	1924	0
449	20250416	112500	20215956	1924	1924	1924	1924	0
450	20250416	112400	20215956	1924	1924	1924	1924	0
451	20250416	112300	20215956	1924	1924	1924	1924	0
452	20250416	112200	20215956	1924	1924	1924	1924	150
453	20250416	112100	19927356	1924	1924	1924	1924	0
454	20250416	112000	19927356	1924	1924	1924	1924	0
455	20250416	111900	19927356	1924	1924	1924	1924	0
456	20250416	111800	19927356	1924	1924	1924	1924	9
457	20250416	111700	19910040	1924	1924	1924	1924	0
458	20250416	111600	19910040	1924	1924	1924	1924	0
459	20250416	111500	19910040	1924	1924	1924	1924	0
460	20250416	111400	19910040	1924	1924	1924	1924	0
461	20250416	111300	19910040	1924	1924	1924	1924	0
462	20250416	111200	19910040	1924	1924	1924	1924	0
463	20250416	111100	19910040	1924	1924	1924	1924	0
464	20250416	111000	19910040	1924	1924	1924	1924	0
465	20250416	110900	19910040	1924	1924	1924	1924	0
466	20250416	110800	19910040	1924	1924	1924	1924	0
467	20250416	110700	19910040	1924	1924	1924	1924	31
468	20250416	110600	19850396	1924	1924	1924	1924	510
469	20250416	110500	18869156	1924	1924	1924	1924	0
470	20250416	110400	18869156	1924	1924	1924	1924	0
471	20250416	110300	18869156	1924	1924	1924	1924	0
472	20250416	110200	18869156	1924	1924	1924	1924	0
473	20250416	110100	18869156	1924	1923	1924	1923	305
474	20250416	110000	18282386	1924	1918	1924	1917	4573
475	20250416	105900	9488306	1924	1924	1924	1924	0
476	20250416	105800	9488306	1924	1924	1924	1924	0
477	20250416	105700	9488306	1924	1924	1924	1924	0
478	20250416	105600	9488306	1924	1924	1924	1924	0
479	20250416	105500	9488306	1924	1924	1924	1924	0
480	20250416	105400	9488306	1924	1918	1924	1917	501
481	20250416	105300	8527881	1920	1920	1920	1920	0
482	20250416	105200	8527881	1920	1920	1920	1920	0
483	20250416	105100	8527881	1920	1920	1920	1920	152
484	20250416	105000	8236041	1920	1920	1920	1920	0
485	20250416	104900	8236041	1920	1920	1920	1920	0
486	20250416	104800	8236041	1920	1920	1920	1920	0
487	20250416	104700	8236041	1920	1920	1920	1920	0
488	20250416	104600	8236041	1920	1920	1920	1920	0
489	20250416	104500	8236041	1920	1920	1920	1920	10
490	20250416	104400	8216841	1920	1920	1920	1920	45
491	20250416	104300	8130441	1920	1920	1920	1920	0
492	20250416	104200	8130441	1920	1920	1920	1920	40
493	20250416	104100	8053641	1920	1920	1920	1920	0
494	20250416	104000	8053641	1920	1920	1920	1920	0
495	20250416	103900	8053641	1920	1920	1920	1920	4
496	20250416	103800	8045961	1920	1920	1920	1920	0
497	20250416	103700	8045961	1920	1920	1920	1920	0
498	20250416	103600	8045961	1920	1920	1920	1920	1
499	20250416	103500	8044041	1920	1920	1920	1920	0
500	20250416	103400	8044041	1920	1920	1920	1920	0
501	20250416	103300	8044041	1920	1920	1920	1920	44
502	20250416	103200	7959561	1920	1920	1920	1920	56
503	20250416	103100	7852041	1920	1920	1920	1920	0
504	20250416	103000	7852041	1920	1920	1920	1920	0
505	20250416	102900	7852041	1920	1920	1920	1920	0
506	20250416	102800	7852041	1920	1920	1920	1920	0
507	20250416	102700	7852041	1920	1920	1920	1920	0
508	20250416	102600	7852041	1920	1920	1920	1920	0
509	20250416	102500	7852041	1920	1920	1920	1920	0
510	20250416	102400	7852041	1920	1920	1920	1920	23
511	20250416	102300	7807881	1920	1920	1920	1920	0
512	20250416	102200	7807881	1920	1920	1920	1920	0
513	20250416	102100	7807881	1920	1920	1920	1920	0
514	20250416	102000	7807881	1920	1916	1920	1916	338
515	20250416	101900	7160249	1915	1915	1915	1915	100
516	20250416	101800	6968749	1910	1910	1910	1910	24
517	20250416	101700	6922909	1910	1910	1910	1910	0
518	20250416	101600	6922909	1910	1910	1910	1910	0
519	20250416	101500	6922909	1910	1910	1910	1910	0
520	20250416	101400	6922909	1910	1910	1910	1910	5
521	20250416	101300	6913359	1910	1910	1910	1910	0
522	20250416	101200	6913359	1910	1910	1910	1910	13
523	20250416	101100	6888529	1910	1910	1910	1910	0
524	20250416	101000	6888529	1910	1910	1910	1910	0
525	20250416	100900	6888529	1910	1910	1910	1910	0
526	20250416	100800	6888529	1910	1910	1910	1910	0
527	20250416	100700	6888529	1910	1910	1910	1910	0
528	20250416	100600	6888529	1910	1910	1910	1910	0
529	20250416	100500	6888529	1910	1910	1910	1910	20
530	20250416	100400	6850329	1910	1910	1910	1910	0
531	20250416	100300	6850329	1910	1910	1910	1910	0
532	20250416	100200	6850329	1910	1910	1910	1910	2
533	20250416	100100	6846509	1910	1903	1910	1902	1597
534	20250416	100000	3808965	1902	1902	1902	1902	0
535	20250416	095900	3808965	1902	1902	1902	1902	0
536	20250416	095800	3808965	1902	1902	1902	1902	0
537	20250416	095700	3808965	1902	1902	1902	1902	0
538	20250416	095600	3808965	1902	1902	1902	1902	0
539	20250416	095500	3808965	1902	1902	1902	1902	0
540	20250416	095400	3808965	1902	1902	1902	1902	0
541	20250416	095300	3808965	1902	1902	1902	1902	0
542	20250416	095200	3808965	1902	1903	1903	1902	300
543	20250416	095100	3238358	1910	1910	1910	1910	0
544	20250416	095000	3238358	1910	1910	1910	1910	0
545	20250416	094900	3238358	1910	1910	1910	1910	0
546	20250416	094800	3238358	1910	1910	1910	1910	0
547	20250416	094700	3238358	1910	1910	1910	1910	0
548	20250416	094600	3238358	1910	1910	1910	1910	0
549	20250416	094500	3238358	1910	1910	1910	1910	0
550	20250416	094400	3238358	1910	1910	1910	1910	8
551	20250416	094300	3223078	1910	1910	1910	1910	0
552	20250416	094200	3223078	1910	1900	1910	1900	1018
553	20250416	094100	1288698	1900	1900	1900	1900	0
554	20250416	094000	1288698	1900	1900	1900	1900	0
555	20250416	093900	1288698	1900	1900	1900	1900	0
556	20250416	093800	1288698	1900	1900	1900	1900	0
557	20250416	093700	1288698	1900	1900	1900	1900	0
558	20250416	093600	1288698	1900	1900	1900	1900	0
559	20250416	093500	1288698	1900	1900	1900	1900	0
560	20250416	093400	1288698	1900	1900	1900	1900	0
561	20250416	093300	1288698	1900	1900	1900	1900	3
562	20250416	093200	1282998	1915	1915	1915	1915	0
563	20250416	093100	1282998	1915	1915	1915	1915	0
564	20250416	093000	1282998	1915	1915	1915	1915	0
565	20250416	092900	1282998	1915	1915	1915	1915	0
566	20250416	092800	1282998	1915	1915	1915	1915	0
567	20250416	092700	1282998	1915	1915	1915	1915	0
568	20250416	092600	1282998	1915	1915	1915	1915	0
569	20250416	092500	1282998	1915	1915	1915	1915	0
570	20250416	092400	1282998	1915	1915	1915	1915	418
571	20250416	092300	482528	1915	1915	1915	1915	0
572	20250416	092200	482528	1915	1915	1915	1915	0
573	20250416	092100	482528	1915	1915	1915	1915	0
574	20250416	092000	482528	1915	1915	1915	1915	0
575	20250416	091900	482528	1915	1915	1915	1915	0
576	20250416	091800	482528	1915	1915	1915	1915	0
577	20250416	091700	482528	1915	1915	1915	1915	0
578	20250416	091600	482528	1915	1915	1915	1915	8
579	20250416	091500	467208	1915	1915	1915	1915	0
580	20250416	091400	467208	1915	1915	1915	1915	0
581	20250416	091300	467208	1915	1915	1915	1915	161
582	20250416	091200	158893	1915	1915	1915	1915	0
583	20250416	091100	158893	1915	1915	1915	1915	46
584	20250416	091000	70803	1915	1915	1915	1915	27
585	20250416	090900	19098	1915	1915	1915	1915	1
586	20250416	090800	17183	1910	1897	1910	1897	8
587	20250416	090700	1916	1916	1916	1916	1916	0
588	20250416	090600	1916	1916	1916	1916	1916	0
589	20250416	090500	1916	1916	1916	1916	1916	0
590	20250416	090400	1916	1916	1916	1916	1916	0
591	20250416	090300	1916	1916	1916	1916	1916	0
592	20250416	090200	1916	1916	1916	1916	1916	0
593	20250416	090100	1916	1916	1916	1916	1916	0
594	20250416	090000	1916	1916	1916	1916	1916	1