KissMeData/238090/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	203100	18566455	1903	1903	1903	1903	452
3	20250515	203000	18566455	1903	1903	1903	1903	0
4	20250515	202900	18566455	1903	1903	1903	1903	0
5	20250515	202800	18566455	1903	1903	1903	1903	0
6	20250515	202700	18566455	1903	1903	1903	1903	0
7	20250515	202600	18566455	1903	1903	1903	1903	0
8	20250515	202500	18566455	1903	1903	1903	1903	0
9	20250515	202400	18566455	1903	1903	1903	1903	0
10	20250515	202300	18566455	1903	1903	1903	1903	0
11	20250515	202200	18566455	1903	1903	1903	1903	0
12	20250515	202100	18566455	1903	1903	1903	1903	0
13	20250515	202000	18566455	1903	1903	1903	1903	0
14	20250515	201900	18566455	1903	1903	1903	1903	0
15	20250515	201800	18566455	1903	1903	1903	1903	0
16	20250515	201700	18566455	1903	1903	1903	1903	0
17	20250515	201600	18566455	1903	1903	1903	1903	0
18	20250515	201500	18566455	1903	1903	1903	1903	0
19	20250515	201400	18566455	1903	1903	1903	1903	0
20	20250515	201300	18566455	1903	1903	1903	1903	0
21	20250515	201200	18566455	1903	1903	1903	1903	0
22	20250515	201100	18566455	1903	1903	1903	1903	0
23	20250515	201000	18566455	1903	1903	1903	1903	0
24	20250515	200900	18566455	1903	1903	1903	1903	0
25	20250515	200800	18566455	1903	1903	1903	1903	0
26	20250515	200700	18566455	1903	1903	1903	1903	0
27	20250515	200600	18566455	1903	1903	1903	1903	0
28	20250515	200500	18566455	1903	1903	1903	1903	0
29	20250515	200400	18566455	1903	1903	1903	1903	0
30	20250515	200300	18566455	1903	1903	1903	1903	0
31	20250515	200200	18566455	1903	1903	1903	1903	0
32	20250515	200100	18566455	1903	1903	1903	1903	452
33	20250515	200000	18566455	1903	1903	1903	1903	0
34	20250515	195900	18566455	1903	1903	1903	1903	0
35	20250515	195800	18566455	1903	1903	1903	1903	0
36	20250515	195700	18566455	1903	1903	1903	1903	0
37	20250515	195600	18566455	1903	1903	1903	1903	0
38	20250515	195500	18566455	1903	1903	1903	1903	0
39	20250515	195400	18566455	1903	1903	1903	1903	0
40	20250515	195300	18566455	1903	1903	1903	1903	0
41	20250515	195200	18566455	1903	1903	1903	1903	0
42	20250515	195100	18566455	1903	1903	1903	1903	0
43	20250515	195000	18566455	1903	1903	1903	1903	0
44	20250515	194900	18566455	1903	1903	1903	1903	0
45	20250515	194800	18566455	1903	1903	1903	1903	0
46	20250515	194700	18566455	1903	1903	1903	1903	0
47	20250515	194600	18566455	1903	1903	1903	1903	0
48	20250515	194500	18566455	1903	1903	1903	1903	0
49	20250515	194400	18566455	1903	1903	1903	1903	0
50	20250515	194300	18566455	1903	1903	1903	1903	0
51	20250515	194200	18566455	1903	1903	1903	1903	0
52	20250515	194100	18566455	1903	1903	1903	1903	0
53	20250515	194000	18566455	1903	1903	1903	1903	0
54	20250515	193900	18566455	1903	1903	1903	1903	0
55	20250515	193800	18566455	1903	1903	1903	1903	0
56	20250515	193700	18566455	1903	1903	1903	1903	0
57	20250515	193600	18566455	1903	1903	1903	1903	0
58	20250515	193500	18566455	1903	1903	1903	1903	0
59	20250515	193400	18566455	1903	1903	1903	1903	0
60	20250515	193300	18566455	1903	1903	1903	1903	0
61	20250515	193200	18566455	1903	1903	1903	1903	0
62	20250515	193100	18566455	1903	1903	1903	1903	452
63	20250515	193000	18566455	1903	1903	1903	1903	0
64	20250515	192900	18566455	1903	1903	1903	1903	0
65	20250515	192800	18566455	1903	1903	1903	1903	0
66	20250515	192700	18566455	1903	1903	1903	1903	0
67	20250515	192600	18566455	1903	1903	1903	1903	0
68	20250515	192500	18566455	1903	1903	1903	1903	0
69	20250515	192400	18566455	1903	1903	1903	1903	0
70	20250515	192300	18566455	1903	1903	1903	1903	0
71	20250515	192200	18566455	1903	1903	1903	1903	0
72	20250515	192100	18566455	1903	1903	1903	1903	0
73	20250515	192000	18566455	1903	1903	1903	1903	0
74	20250515	191900	18566455	1903	1903	1903	1903	0
75	20250515	191800	18566455	1903	1903	1903	1903	0
76	20250515	191700	18566455	1903	1903	1903	1903	0
77	20250515	191600	18566455	1903	1903	1903	1903	0
78	20250515	191500	18566455	1903	1903	1903	1903	0
79	20250515	191400	18566455	1903	1903	1903	1903	0
80	20250515	191300	18566455	1903	1903	1903	1903	0
81	20250515	191200	18566455	1903	1903	1903	1903	0
82	20250515	191100	18566455	1903	1903	1903	1903	0
83	20250515	191000	18566455	1903	1903	1903	1903	0
84	20250515	190900	18566455	1903	1903	1903	1903	0
85	20250515	190800	18566455	1903	1903	1903	1903	0
86	20250515	190700	18566455	1903	1903	1903	1903	0
87	20250515	190600	18566455	1903	1903	1903	1903	0
88	20250515	190500	18566455	1903	1903	1903	1903	0
89	20250515	190400	18566455	1903	1903	1903	1903	0
90	20250515	190300	18566455	1903	1903	1903	1903	0
91	20250515	190200	18566455	1903	1903	1903	1903	0
92	20250515	190100	18566455	1903	1903	1903	1903	452
93	20250515	190000	18566455	1903	1903	1903	1903	0
94	20250515	185900	18566455	1903	1903	1903	1903	0
95	20250515	185800	18566455	1903	1903	1903	1903	0
96	20250515	185700	18566455	1903	1903	1903	1903	0
97	20250515	185600	18566455	1903	1903	1903	1903	0
98	20250515	185500	18566455	1903	1903	1903	1903	0
99	20250515	185400	18566455	1903	1903	1903	1903	0
100	20250515	185300	18566455	1903	1903	1903	1903	0
101	20250515	185200	18566455	1903	1903	1903	1903	0
102	20250515	185100	18566455	1903	1903	1903	1903	0
103	20250515	185000	18566455	1903	1903	1903	1903	0
104	20250515	184900	18566455	1903	1903	1903	1903	0
105	20250515	184800	18566455	1903	1903	1903	1903	0
106	20250515	184700	18566455	1903	1903	1903	1903	0
107	20250515	184600	18566455	1903	1903	1903	1903	0
108	20250515	184500	18566455	1903	1903	1903	1903	0
109	20250515	184400	18566455	1903	1903	1903	1903	0
110	20250515	184300	18566455	1903	1903	1903	1903	0
111	20250515	184200	18566455	1903	1903	1903	1903	0
112	20250515	184100	18566455	1903	1903	1903	1903	0
113	20250515	184000	18566455	1903	1903	1903	1903	0
114	20250515	183900	18566455	1903	1903	1903	1903	0
115	20250515	183800	18566455	1903	1903	1903	1903	0
116	20250515	183700	18566455	1903	1903	1903	1903	0
117	20250515	183600	18566455	1903	1903	1903	1903	0
118	20250515	183500	18566455	1903	1903	1903	1903	0
119	20250515	183400	18566455	1903	1903	1903	1903	0
120	20250515	183300	18566455	1903	1903	1903	1903	0
121	20250515	183200	18566455	1903	1903	1903	1903	0
122	20250515	183100	18566455	1903	1903	1903	1903	452
123	20250515	183000	18566455	1903	1903	1903	1903	0
124	20250515	182900	18566455	1903	1903	1903	1903	0
125	20250515	182800	18566455	1903	1903	1903	1903	0
126	20250515	182700	18566455	1903	1903	1903	1903	0
127	20250515	182600	18566455	1903	1903	1903	1903	0
128	20250515	182500	18566455	1903	1903	1903	1903	0
129	20250515	182400	18566455	1903	1903	1903	1903	0
130	20250515	182300	18566455	1903	1903	1903	1903	0
131	20250515	182200	18566455	1903	1903	1903	1903	0
132	20250515	182100	18566455	1903	1903	1903	1903	0
133	20250515	182000	18566455	1903	1903	1903	1903	0
134	20250515	181900	18566455	1903	1903	1903	1903	0
135	20250515	181800	18566455	1903	1903	1903	1903	0
136	20250515	181700	18566455	1903	1903	1903	1903	0
137	20250515	181600	18566455	1903	1903	1903	1903	0
138	20250515	181500	18566455	1903	1903	1903	1903	0
139	20250515	181400	18566455	1903	1903	1903	1903	0
140	20250515	181300	18566455	1903	1903	1903	1903	0
141	20250515	181200	18566455	1903	1903	1903	1903	0
142	20250515	181100	18566455	1903	1903	1903	1903	0
143	20250515	181000	18566455	1903	1903	1903	1903	0
144	20250515	180900	18566455	1903	1903	1903	1903	0
145	20250515	180800	18566455	1903	1903	1903	1903	0
146	20250515	180700	18566455	1903	1903	1903	1903	0
147	20250515	180600	18566455	1903	1903	1903	1903	0
148	20250515	180500	18566455	1903	1903	1903	1903	0
149	20250515	180400	18566455	1903	1903	1903	1903	0
150	20250515	180300	18566455	1903	1903	1903	1903	0
151	20250515	180200	18566455	1903	1903	1903	1903	0
152	20250515	180100	18566455	1903	1903	1903	1903	452
153	20250515	180000	18566455	1903	1903	1903	1903	0
154	20250515	175900	18566455	1903	1903	1903	1903	0
155	20250515	175800	18566455	1903	1903	1903	1903	0
156	20250515	175700	18566455	1903	1903	1903	1903	0
157	20250515	175600	18566455	1903	1903	1903	1903	0
158	20250515	175500	18566455	1903	1903	1903	1903	0
159	20250515	175400	18566455	1903	1903	1903	1903	0
160	20250515	175300	18566455	1903	1903	1903	1903	0
161	20250515	175200	18566455	1903	1903	1903	1903	0
162	20250515	175100	18566455	1903	1903	1903	1903	0
163	20250515	175000	18566455	1903	1903	1903	1903	0
164	20250515	174900	18566455	1903	1903	1903	1903	0
165	20250515	174800	18566455	1903	1903	1903	1903	0
166	20250515	174700	18566455	1903	1903	1903	1903	0
167	20250515	174600	18566455	1903	1903	1903	1903	0
168	20250515	174500	18566455	1903	1903	1903	1903	0
169	20250515	174400	18566455	1903	1903	1903	1903	0
170	20250515	174300	18566455	1903	1903	1903	1903	0
171	20250515	174200	18566455	1903	1903	1903	1903	0
172	20250515	174100	18566455	1903	1903	1903	1903	0
173	20250515	174000	18566455	1903	1903	1903	1903	0
174	20250515	173900	18566455	1903	1903	1903	1903	0
175	20250515	173800	18566455	1903	1903	1903	1903	0
176	20250515	173700	18566455	1903	1903	1903	1903	0
177	20250515	173600	18566455	1903	1903	1903	1903	0
178	20250515	173500	18566455	1903	1903	1903	1903	0
179	20250515	173400	18566455	1903	1903	1903	1903	0
180	20250515	173300	18566455	1903	1903	1903	1903	0
181	20250515	173200	18566455	1903	1903	1903	1903	0
182	20250515	173100	18566455	1903	1903	1903	1903	452
183	20250515	173000	18566455	1903	1903	1903	1903	0
184	20250515	172900	18566455	1903	1903	1903	1903	0
185	20250515	172800	18566455	1903	1903	1903	1903	0
186	20250515	172700	18566455	1903	1903	1903	1903	0
187	20250515	172600	18566455	1903	1903	1903	1903	0
188	20250515	172500	18566455	1903	1903	1903	1903	0
189	20250515	172400	18566455	1903	1903	1903	1903	0
190	20250515	172300	18566455	1903	1903	1903	1903	0
191	20250515	172200	18566455	1903	1903	1903	1903	0
192	20250515	172100	18566455	1903	1903	1903	1903	0
193	20250515	172000	18566455	1903	1903	1903	1903	0
194	20250515	171900	18566455	1903	1903	1903	1903	0
195	20250515	171800	18566455	1903	1903	1903	1903	0
196	20250515	171700	18566455	1903	1903	1903	1903	0
197	20250515	171600	18566455	1903	1903	1903	1903	0
198	20250515	171500	18566455	1903	1903	1903	1903	0
199	20250515	171400	18566455	1903	1903	1903	1903	0
200	20250515	171300	18566455	1903	1903	1903	1903	0
201	20250515	171200	18566455	1903	1903	1903	1903	0
202	20250515	171100	18566455	1903	1903	1903	1903	0
203	20250515	171000	18566455	1903	1903	1903	1903	0
204	20250515	170900	18566455	1903	1903	1903	1903	0
205	20250515	170800	18566455	1903	1903	1903	1903	0
206	20250515	170700	18566455	1903	1903	1903	1903	0
207	20250515	170600	18566455	1903	1903	1903	1903	0
208	20250515	170500	18566455	1903	1903	1903	1903	0
209	20250515	170400	18566455	1903	1903	1903	1903	0
210	20250515	170300	18566455	1903	1903	1903	1903	0
211	20250515	170200	18566455	1903	1903	1903	1903	0
212	20250515	170100	18566455	1903	1903	1903	1903	452
213	20250515	170000	18566455	1903	1903	1903	1903	0
214	20250515	165900	18566455	1903	1903	1903	1903	0
215	20250515	165800	18566455	1903	1903	1903	1903	0
216	20250515	165700	18566455	1903	1903	1903	1903	0
217	20250515	165600	18566455	1903	1903	1903	1903	0
218	20250515	165500	18566455	1903	1903	1903	1903	0
219	20250515	165400	18566455	1903	1903	1903	1903	0
220	20250515	165300	18566455	1903	1903	1903	1903	0
221	20250515	165200	18566455	1903	1903	1903	1903	0
222	20250515	165100	18566455	1903	1903	1903	1903	0
223	20250515	165000	18566455	1903	1903	1903	1903	0
224	20250515	164900	18566455	1903	1903	1903	1903	0
225	20250515	164800	18566455	1903	1903	1903	1903	0
226	20250515	164700	18566455	1903	1903	1903	1903	0
227	20250515	164600	18566455	1903	1903	1903	1903	0
228	20250515	164500	18566455	1903	1903	1903	1903	0
229	20250515	164400	18566455	1903	1903	1903	1903	0
230	20250515	164300	18566455	1903	1903	1903	1903	0
231	20250515	164200	18566455	1903	1903	1903	1903	0
232	20250515	164100	18566455	1903	1903	1903	1903	0
233	20250515	164000	18566455	1903	1903	1903	1903	0
234	20250515	163900	18566455	1903	1903	1903	1903	0
235	20250515	163800	18566455	1903	1903	1903	1903	0
236	20250515	163700	18566455	1903	1903	1903	1903	0
237	20250515	163600	18566455	1903	1903	1903	1903	0
238	20250515	163500	18566455	1903	1903	1903	1903	0
239	20250515	163400	18566455	1903	1903	1903	1903	0
240	20250515	163300	18566455	1903	1903	1903	1903	0
241	20250515	163200	18566455	1903	1903	1903	1903	0
242	20250515	163100	18566455	1903	1903	1903	1903	452
243	20250515	163000	18566455	1903	1903	1903	1903	0
244	20250515	162900	18566455	1903	1903	1903	1903	0
245	20250515	162800	18566455	1903	1903	1903	1903	0
246	20250515	162700	18566455	1903	1903	1903	1903	0
247	20250515	162600	18566455	1903	1903	1903	1903	0
248	20250515	162500	18566455	1903	1903	1903	1903	0
249	20250515	162400	18566455	1903	1903	1903	1903	0
250	20250515	162300	18566455	1903	1903	1903	1903	0
251	20250515	162200	18566455	1903	1903	1903	1903	0
252	20250515	162100	18566455	1903	1903	1903	1903	0
253	20250515	162000	18566455	1903	1903	1903	1903	0
254	20250515	161900	18566455	1903	1903	1903	1903	0
255	20250515	161800	18566455	1903	1903	1903	1903	0
256	20250515	161700	18566455	1903	1903	1903	1903	0
257	20250515	161600	18566455	1903	1903	1903	1903	0
258	20250515	161500	18566455	1903	1903	1903	1903	0
259	20250515	161400	18566455	1903	1903	1903	1903	0
260	20250515	161300	18566455	1903	1903	1903	1903	0
261	20250515	161200	18566455	1903	1903	1903	1903	0
262	20250515	161100	18566455	1903	1903	1903	1903	0
263	20250515	161000	18566455	1903	1903	1903	1903	0
264	20250515	160900	18566455	1903	1903	1903	1903	0
265	20250515	160800	18566455	1903	1903	1903	1903	0
266	20250515	160700	18566455	1903	1903	1903	1903	0
267	20250515	160600	18566455	1903	1903	1903	1903	0
268	20250515	160500	18566455	1903	1903	1903	1903	0
269	20250515	160400	18566455	1903	1903	1903	1903	0
270	20250515	160300	18566455	1903	1903	1903	1903	0
271	20250515	160200	18566455	1903	1903	1903	1903	0
272	20250515	160100	18566455	1903	1903	1903	1903	452
273	20250515	160000	18566455	1903	1903	1903	1903	0
274	20250515	155900	18566455	1903	1903	1903	1903	0
275	20250515	155800	18566455	1903	1903	1903	1903	0
276	20250515	155700	18566455	1903	1903	1903	1903	0
277	20250515	155600	18566455	1903	1903	1903	1903	0
278	20250515	155500	18566455	1903	1903	1903	1903	0
279	20250515	155400	18566455	1903	1903	1903	1903	0
280	20250515	155300	18566455	1903	1903	1903	1903	0
281	20250515	155200	18566455	1903	1903	1903	1903	0
282	20250515	155100	18566455	1903	1903	1903	1903	0
283	20250515	155000	18566455	1903	1903	1903	1903	0
284	20250515	154900	18566455	1903	1903	1903	1903	0
285	20250515	154800	18566455	1903	1903	1903	1903	0
286	20250515	154700	18566455	1903	1903	1903	1903	0
287	20250515	154600	18566455	1903	1903	1903	1903	0
288	20250515	154500	18566455	1903	1903	1903	1903	0
289	20250515	154400	18566455	1903	1903	1903	1903	0
290	20250515	154300	18566455	1903	1903	1903	1903	0
291	20250515	154200	18566455	1903	1903	1903	1903	0
292	20250515	154100	18566455	1903	1903	1903	1903	0
293	20250515	154000	18566455	1903	1903	1903	1903	0
294	20250515	153900	18566455	1903	1903	1903	1903	0
295	20250515	153800	18566455	1903	1903	1903	1903	0
296	20250515	153700	18566455	1903	1903	1903	1903	0
297	20250515	153600	18566455	1903	1903	1903	1903	0
298	20250515	153500	18566455	1903	1903	1903	1903	0
299	20250515	153400	18566455	1903	1903	1903	1903	0
300	20250515	153300	18566455	1903	1903	1903	1903	0
301	20250515	153200	18566455	1903	1903	1903	1903	0
302	20250515	153100	18566455	1903	1903	1903	1903	452
303	20250515	153000	18566455	1903	1903	1903	1903	452
304	20250515	152900	17706299	1897	1897	1897	1897	0
305	20250515	152800	17706299	1897	1897	1897	1897	0
306	20250515	152700	17706299	1897	1897	1897	1897	0
307	20250515	152600	17706299	1897	1897	1897	1897	0
308	20250515	152500	17706299	1897	1897	1897	1897	0
309	20250515	152400	17706299	1897	1897	1897	1897	0
310	20250515	152300	17706299	1897	1897	1897	1897	0
311	20250515	152200	17706299	1897	1897	1897	1897	0
312	20250515	152100	17706299	1897	1897	1897	1897	0
313	20250515	152000	17706299	1897	1897	1897	1897	0
314	20250515	151900	17706299	1897	1897	1897	1897	0
315	20250515	151800	17706299	1897	1897	1897	1897	0
316	20250515	151700	17706299	1897	1897	1897	1897	0
317	20250515	151600	17706299	1897	1897	1897	1897	19
318	20250515	151500	17670256	1895	1895	1895	1895	0
319	20250515	151400	17670256	1895	1895	1895	1895	0
320	20250515	151300	17670256	1895	1895	1895	1895	0
321	20250515	151200	17670256	1895	1895	1895	1895	0
322	20250515	151100	17670256	1895	1895	1895	1895	0
323	20250515	151000	17670256	1895	1895	1895	1895	0
324	20250515	150900	17670256	1895	1895	1895	1895	0
325	20250515	150800	17670256	1895	1895	1895	1895	0
326	20250515	150700	17670256	1895	1895	1895	1895	0
327	20250515	150600	17670256	1895	1895	1895	1895	0
328	20250515	150500	17670256	1895	1895	1895	1895	0
329	20250515	150400	17670256	1895	1896	1896	1895	11
330	20250515	150300	17649410	1897	1900	1900	1897	33
331	20250515	150200	17586754	1904	1904	1904	1904	0
332	20250515	150100	17586754	1904	1904	1904	1904	0
333	20250515	150000	17586754	1904	1902	1904	1902	20
334	20250515	145900	17548694	1900	1900	1900	1900	0
335	20250515	145800	17548694	1900	1900	1900	1900	10
336	20250515	145700	17529694	1906	1906	1906	1906	0
337	20250515	145600	17529694	1906	1902	1906	1902	30
338	20250515	145500	17472574	1900	1900	1900	1900	0
339	20250515	145400	17472574	1900	1900	1900	1900	0
340	20250515	145300	17472574	1900	1900	1900	1900	0
341	20250515	145200	17472574	1900	1900	1900	1900	0
342	20250515	145100	17472574	1900	1900	1900	1900	326
343	20250515	145000	16853174	1900	1900	1900	1900	304
344	20250515	144900	16275574	1900	1900	1900	1900	104
345	20250515	144800	16077974	1900	1900	1900	1900	26
346	20250515	144700	16028574	1900	1900	1900	1900	0
347	20250515	144600	16028574	1900	1900	1900	1900	0
348	20250515	144500	16028574	1900	1900	1900	1900	0
349	20250515	144400	16028574	1900	1900	1900	1900	0
350	20250515	144300	16028574	1900	1906	1906	1900	42
351	20250515	144200	15948676	1906	1906	1906	1906	2
352	20250515	144100	15944864	1907	1907	1907	1907	1
353	20250515	144000	15942957	1907	1907	1907	1907	0
354	20250515	143900	15942957	1907	1907	1907	1907	0
355	20250515	143800	15942957	1907	1910	1910	1907	19
356	20250515	143700	15906694	1916	1916	1916	1916	0
357	20250515	143600	15906694	1916	1916	1916	1916	0
358	20250515	143500	15906694	1916	1916	1916	1916	0
359	20250515	143400	15906694	1916	1916	1916	1916	0
360	20250515	143300	15906694	1916	1916	1916	1916	0
361	20250515	143200	15906694	1916	1912	1916	1912	1313
362	20250515	143100	13396234	1916	1916	1916	1916	0
363	20250515	143000	13396234	1916	1911	1916	1911	54
364	20250515	142900	13292893	1912	1912	1912	1912	0
365	20250515	142800	13292893	1912	1911	1912	1911	115
366	20250515	142700	13073033	1912	1912	1912	1912	0
367	20250515	142600	13073033	1912	1912	1912	1912	0
368	20250515	142500	13073033	1912	1912	1912	1912	0
369	20250515	142400	13073033	1912	1898	1912	1898	171
370	20250515	142300	12746361	1894	1891	1894	1891	141
371	20250515	142200	12479542	1880	1880	1880	1880	0
372	20250515	142100	12479542	1880	1880	1880	1880	0
373	20250515	142000	12479542	1880	1880	1880	1880	0
374	20250515	141900	12479542	1880	1880	1880	1880	0
375	20250515	141800	12479542	1880	1880	1880	1880	0
376	20250515	141700	12479542	1880	1880	1880	1880	0
377	20250515	141600	12479542	1880	1880	1880	1880	0
378	20250515	141500	12479542	1880	1880	1880	1880	0
379	20250515	141400	12479542	1880	1881	1881	1880	348
380	20250515	141300	11825291	1881	1887	1896	1881	323
381	20250515	141200	11214641	1890	1904	1904	1890	1657
382	20250515	141100	8068787	1910	1910	1910	1910	0
383	20250515	141000	8068787	1910	1910	1910	1910	0
384	20250515	140900	8068787	1910	1910	1910	1910	0
385	20250515	140800	8068787	1910	1910	1910	1910	0
386	20250515	140700	8068787	1910	1910	1910	1910	0
387	20250515	140600	8068787	1910	1910	1910	1910	0
388	20250515	140500	8068787	1910	1910	1910	1910	9
389	20250515	140400	8051597	1904	1904	1904	1904	6
390	20250515	140300	8040173	1905	1905	1905	1905	0
391	20250515	140200	8040173	1905	1905	1905	1905	0
392	20250515	140100	8040173	1905	1905	1905	1905	16
393	20250515	140000	8009693	1906	1906	1906	1906	0
394	20250515	135900	8009693	1906	1906	1906	1906	0
395	20250515	135800	8009693	1906	1906	1906	1906	0
396	20250515	135700	8009693	1906	1907	1907	1906	13
397	20250515	135600	7984914	1907	1907	1907	1907	0
398	20250515	135500	7984914	1907	1907	1907	1907	0
399	20250515	135400	7984914	1907	1907	1907	1907	30
400	20250515	135300	7927704	1908	1908	1908	1908	0
401	20250515	135200	7927704	1908	1908	1908	1908	16
402	20250515	135100	7897176	1909	1909	1909	1909	110
403	20250515	135000	7687186	1910	1910	1910	1910	0
404	20250515	134900	7687186	1910	1910	1910	1910	0
405	20250515	134800	7687186	1910	1910	1910	1910	0
406	20250515	134700	7687186	1910	1910	1910	1910	0
407	20250515	134600	7687186	1910	1910	1910	1910	0
408	20250515	134500	7687186	1910	1910	1910	1910	0
409	20250515	134400	7687186	1910	1910	1910	1910	0
410	20250515	134300	7687186	1910	1910	1910	1910	0
411	20250515	134200	7687186	1910	1910	1910	1910	0
412	20250515	134100	7687186	1910	1910	1910	1910	145
413	20250515	134000	7410236	1911	1911	1911	1911	0
414	20250515	133900	7410236	1911	1911	1911	1911	0
415	20250515	133800	7410236	1911	1911	1911	1911	0
416	20250515	133700	7410236	1911	1911	1911	1911	0
417	20250515	133600	7410236	1911	1911	1911	1911	0
418	20250515	133500	7410236	1911	1911	1911	1911	11
419	20250515	133400	7389215	1912	1912	1912	1912	0
420	20250515	133300	7389215	1912	1912	1912	1912	0
421	20250515	133200	7389215	1912	1912	1912	1912	3
422	20250515	133100	7383479	1913	1914	1914	1913	188
423	20250515	133000	7023676	1915	1915	1915	1915	0
424	20250515	132900	7023676	1915	1915	1915	1915	0
425	20250515	132800	7023676	1915	1915	1915	1915	0
426	20250515	132700	7023676	1915	1915	1915	1915	0
427	20250515	132600	7023676	1915	1915	1915	1915	0
428	20250515	132500	7023676	1915	1915	1915	1915	0
429	20250515	132400	7023676	1915	1915	1915	1915	18
430	20250515	132300	6989206	1916	1916	1916	1916	10
431	20250515	132200	6970046	1917	1917	1917	1917	0
432	20250515	132100	6970046	1917	1917	1917	1917	0
433	20250515	132000	6970046	1917	1917	1917	1917	0
434	20250515	131900	6970046	1917	1917	1917	1917	0
435	20250515	131800	6970046	1917	1917	1917	1917	10
436	20250515	131700	6950876	1914	1914	1914	1914	35
437	20250515	131600	6883886	1914	1914	1914	1914	0
438	20250515	131500	6883886	1914	1914	1914	1914	0
439	20250515	131400	6883886	1914	1914	1914	1914	0
440	20250515	131300	6883886	1914	1914	1914	1914	0
441	20250515	131200	6883886	1914	1914	1914	1914	0
442	20250515	131100	6883886	1914	1914	1914	1914	0
443	20250515	131000	6883886	1914	1914	1914	1914	0
444	20250515	130900	6883886	1914	1914	1914	1914	0
445	20250515	130800	6883886	1914	1914	1914	1914	0
446	20250515	130700	6883886	1914	1914	1914	1914	0
447	20250515	130600	6883886	1914	1914	1914	1914	89
448	20250515	130500	6713540	1920	1920	1920	1920	0
449	20250515	130400	6713540	1920	1920	1920	1920	0
450	20250515	130300	6713540	1920	1920	1920	1920	0
451	20250515	130200	6713540	1920	1920	1920	1920	0
452	20250515	130100	6713540	1920	1920	1920	1920	0
453	20250515	130000	6713540	1920	1920	1920	1920	0
454	20250515	125900	6713540	1920	1920	1920	1920	0
455	20250515	125800	6713540	1920	1920	1920	1920	249
456	20250515	125700	6235460	1914	1914	1914	1914	0
457	20250515	125600	6235460	1914	1914	1914	1914	0
458	20250515	125500	6235460	1914	1914	1914	1914	0
459	20250515	125400	6235460	1914	1914	1914	1914	0
460	20250515	125300	6235460	1914	1914	1914	1914	0
461	20250515	125200	6235460	1914	1914	1914	1914	0
462	20250515	125100	6235460	1914	1914	1914	1914	0
463	20250515	125000	6235460	1914	1914	1914	1914	0
464	20250515	124900	6235460	1914	1914	1914	1914	171
465	20250515	124800	5908166	1915	1915	1915	1915	0
466	20250515	124700	5908166	1915	1915	1915	1915	184
467	20250515	124600	5555806	1916	1917	1917	1916	67
468	20250515	124500	5427385	1918	1918	1918	1918	0
469	20250515	124400	5427385	1918	1918	1918	1918	5
470	20250515	124300	5417795	1919	1919	1919	1919	0
471	20250515	124200	5417795	1919	1919	1919	1919	6
472	20250515	124100	5406281	1920	1920	1920	1920	49
473	20250515	124000	5312201	1922	1922	1922	1922	0
474	20250515	123900	5312201	1922	1922	1922	1922	0
475	20250515	123800	5312201	1922	1922	1922	1922	0
476	20250515	123700	5312201	1922	1922	1922	1922	0
477	20250515	123600	5312201	1922	1922	1922	1922	2
478	20250515	123500	5308357	1922	1922	1922	1922	0
479	20250515	123400	5308357	1922	1922	1922	1922	0
480	20250515	123300	5308357	1922	1922	1922	1922	0
481	20250515	123200	5308357	1922	1922	1922	1922	0
482	20250515	123100	5308357	1922	1922	1922	1922	0
483	20250515	123000	5308357	1922	1922	1922	1922	0
484	20250515	122900	5308357	1922	1922	1922	1922	0
485	20250515	122800	5308357	1922	1924	1924	1922	67
486	20250515	122700	5179485	1925	1925	1925	1925	0
487	20250515	122600	5179485	1925	1925	1925	1925	0
488	20250515	122500	5179485	1925	1925	1925	1925	0
489	20250515	122400	5179485	1925	1925	1925	1925	118
490	20250515	122300	4952335	1926	1926	1926	1926	0
491	20250515	122200	4952335	1926	1926	1926	1926	0
492	20250515	122100	4952335	1926	1926	1926	1926	0
493	20250515	122000	4952335	1926	1926	1926	1926	195
494	20250515	121900	4576765	1926	1926	1926	1926	0
495	20250515	121800	4576765	1926	1926	1926	1926	0
496	20250515	121700	4576765	1926	1926	1926	1926	100
497	20250515	121600	4384165	1926	1926	1926	1926	0
498	20250515	121500	4384165	1926	1926	1926	1926	0
499	20250515	121400	4384165	1926	1926	1926	1926	0
500	20250515	121300	4384165	1926	1926	1926	1926	0
501	20250515	121200	4384165	1926	1926	1926	1926	16
502	20250515	121100	4353349	1926	1926	1926	1926	0
503	20250515	121000	4353349	1926	1926	1926	1926	0
504	20250515	120900	4353349	1926	1926	1926	1926	0
505	20250515	120800	4353349	1926	1926	1926	1926	0
506	20250515	120700	4353349	1926	1926	1926	1926	0
507	20250515	120600	4353349	1926	1926	1926	1926	0
508	20250515	120500	4353349	1926	1926	1926	1926	0
509	20250515	120400	4353349	1926	1926	1926	1926	0
510	20250515	120300	4353349	1926	1926	1926	1926	0
511	20250515	120200	4353349	1926	1926	1926	1926	0
512	20250515	120100	4353349	1926	1926	1926	1926	0
513	20250515	120000	4353349	1926	1926	1926	1926	0
514	20250515	115900	4353349	1926	1926	1926	1926	0
515	20250515	115800	4353349	1926	1926	1926	1926	0
516	20250515	115700	4353349	1926	1926	1926	1926	5
517	20250515	115600	4343719	1927	1927	1927	1927	0
518	20250515	115500	4343719	1927	1927	1927	1927	0
519	20250515	115400	4343719	1927	1927	1927	1927	0
520	20250515	115300	4343719	1927	1927	1927	1927	0
521	20250515	115200	4343719	1927	1927	1927	1927	0
522	20250515	115100	4343719	1927	1927	1927	1927	0
523	20250515	115000	4343719	1927	1927	1927	1927	0
524	20250515	114900	4343719	1927	1927	1927	1927	0
525	20250515	114800	4343719	1927	1927	1927	1927	0
526	20250515	114700	4343719	1927	1927	1927	1927	0
527	20250515	114600	4343719	1927	1927	1927	1927	0
528	20250515	114500	4343719	1927	1927	1927	1927	0
529	20250515	114400	4343719	1927	1927	1927	1927	0
530	20250515	114300	4343719	1927	1927	1927	1927	0
531	20250515	114200	4343719	1927	1927	1927	1927	0
532	20250515	114100	4343719	1927	1927	1927	1927	0
533	20250515	114000	4343719	1927	1927	1927	1927	0
534	20250515	113900	4343719	1927	1927	1927	1927	0
535	20250515	113800	4343719	1927	1927	1927	1927	0
536	20250515	113700	4343719	1927	1927	1927	1927	0
537	20250515	113600	4343719	1927	1927	1927	1927	10
538	20250515	113500	4324449	1925	1925	1925	1925	0
539	20250515	113400	4324449	1925	1925	1925	1925	0
540	20250515	113300	4324449	1925	1925	1925	1925	0
541	20250515	113200	4324449	1925	1925	1925	1925	0
542	20250515	113100	4324449	1925	1925	1925	1925	0
543	20250515	113000	4324449	1925	1925	1925	1925	0
544	20250515	112900	4324449	1925	1925	1925	1925	0
545	20250515	112800	4324449	1925	1925	1925	1925	0
546	20250515	112700	4324449	1925	1925	1925	1925	0
547	20250515	112600	4324449	1925	1925	1925	1925	0
548	20250515	112500	4324449	1925	1925	1925	1925	0
549	20250515	112400	4324449	1925	1925	1925	1925	0
550	20250515	112300	4324449	1925	1925	1925	1925	0
551	20250515	112200	4324449	1925	1925	1925	1925	0
552	20250515	112100	4324449	1925	1925	1925	1925	0
553	20250515	112000	4324449	1925	1925	1925	1925	0
554	20250515	111900	4324449	1925	1925	1925	1925	0
555	20250515	111800	4324449	1925	1925	1925	1925	0
556	20250515	111700	4324449	1925	1925	1925	1925	0
557	20250515	111600	4324449	1925	1926	1926	1925	246
558	20250515	111500	3850890	1926	1926	1926	1926	0
559	20250515	111400	3850890	1926	1926	1926	1926	0
560	20250515	111300	3850890	1926	1926	1926	1926	0
561	20250515	111200	3850890	1926	1926	1926	1926	0
562	20250515	111100	3850890	1926	1926	1926	1926	0
563	20250515	111000	3850890	1926	1926	1926	1926	0
564	20250515	110900	3850890	1926	1926	1926	1926	0
565	20250515	110800	3850890	1926	1926	1926	1926	0
566	20250515	110700	3850890	1926	1927	1927	1926	11
567	20250515	110600	3829694	1928	1928	1928	1928	9
568	20250515	110500	3812342	1928	1928	1928	1928	0
569	20250515	110400	3812342	1928	1928	1928	1928	0
570	20250515	110300	3812342	1928	1928	1928	1928	0
571	20250515	110200	3812342	1928	1928	1928	1928	0
572	20250515	110100	3812342	1928	1928	1928	1928	0
573	20250515	110000	3812342	1928	1928	1928	1928	0
574	20250515	105900	3812342	1928	1928	1928	1928	0
575	20250515	105800	3812342	1928	1928	1928	1928	0
576	20250515	105700	3812342	1928	1928	1928	1928	0
577	20250515	105600	3812342	1928	1928	1928	1928	0
578	20250515	105500	3812342	1928	1928	1928	1928	0
579	20250515	105400	3812342	1928	1928	1928	1928	1
580	20250515	105300	3810414	1929	1929	1929	1929	3
581	20250515	105200	3804627	1929	1930	1930	1929	17
582	20250515	105100	3771824	1932	1932	1932	1932	0
583	20250515	105000	3771824	1932	1932	1932	1932	0
584	20250515	104900	3771824	1932	1932	1932	1932	0
585	20250515	104800	3771824	1932	1932	1932	1932	0
586	20250515	104700	3771824	1932	1932	1932	1932	0
587	20250515	104600	3771824	1932	1932	1932	1932	0
588	20250515	104500	3771824	1932	1932	1932	1932	35
589	20250515	104400	3704204	1931	1928	1931	1928	40
590	20250515	104300	3627024	1925	1925	1925	1925	0
591	20250515	104200	3627024	1925	1925	1925	1925	0
592	20250515	104100	3627024	1925	1925	1925	1925	0
593	20250515	104000	3627024	1925	1925	1925	1925	0
594	20250515	103900	3627024	1925	1925	1925	1925	0
595	20250515	103800	3627024	1925	1925	1925	1925	0
596	20250515	103700	3627024	1925	1925	1925	1925	0
597	20250515	103600	3627024	1925	1925	1925	1925	0
598	20250515	103500	3627024	1925	1925	1925	1925	0
599	20250515	103400	3627024	1925	1925	1925	1925	0
600	20250515	103300	3627024	1925	1925	1925	1925	0
601	20250515	103200	3627024	1925	1925	1925	1925	0
602	20250515	103100	3627024	1925	1925	1925	1925	0
603	20250515	103000	3627024	1925	1925	1925	1925	0
604	20250515	102900	3627024	1925	1925	1925	1925	23
605	20250515	102800	3582749	1932	1932	1932	1932	0
606	20250515	102700	3582749	1932	1932	1932	1932	0
607	20250515	102600	3582749	1932	1932	1932	1932	0
608	20250515	102500	3582749	1932	1932	1932	1932	0
609	20250515	102400	3582749	1932	1932	1932	1932	0
610	20250515	102300	3582749	1932	1932	1932	1932	0
611	20250515	102200	3582749	1932	1932	1932	1932	0
612	20250515	102100	3582749	1932	1932	1932	1932	0
613	20250515	102000	3582749	1932	1932	1932	1932	0
614	20250515	101900	3582749	1932	1932	1932	1932	0
615	20250515	101800	3582749	1932	1932	1932	1932	0
616	20250515	101700	3582749	1932	1932	1932	1932	0
617	20250515	101600	3582749	1932	1932	1932	1932	0
618	20250515	101500	3582749	1932	1932	1932	1932	0
619	20250515	101400	3582749	1932	1932	1932	1932	0
620	20250515	101300	3582749	1932	1932	1932	1932	0
621	20250515	101200	3582749	1932	1932	1932	1932	0
622	20250515	101100	3582749	1932	1932	1932	1932	0
623	20250515	101000	3582749	1932	1932	1932	1932	0
624	20250515	100900	3582749	1932	1932	1932	1932	1
625	20250515	100800	3580817	1925	1925	1925	1925	0
626	20250515	100700	3580817	1925	1925	1925	1925	0
627	20250515	100600	3580817	1925	1924	1930	1924	23
628	20250515	100500	3536493	1920	1920	1920	1920	0
629	20250515	100400	3536493	1920	1920	1920	1920	0
630	20250515	100300	3536493	1920	1920	1920	1920	1
631	20250515	100200	3534573	1924	1924	1924	1924	0
632	20250515	100100	3534573	1924	1924	1924	1924	1
633	20250515	100000	3532649	1929	1929	1929	1929	0
634	20250515	095900	3532649	1929	1929	1929	1929	0
635	20250515	095800	3532649	1929	1929	1929	1929	0
636	20250515	095700	3532649	1929	1929	1929	1929	0
637	20250515	095600	3532649	1929	1929	1929	1929	0
638	20250515	095500	3532649	1929	1929	1929	1929	0
639	20250515	095400	3532649	1929	1929	1929	1929	0
640	20250515	095300	3532649	1929	1929	1929	1929	0
641	20250515	095200	3532649	1929	1929	1929	1929	6
642	20250515	095100	3521075	1930	1930	1930	1930	7
643	20250515	095000	3507565	1918	1930	1930	1918	21
644	20250515	094900	3467253	1934	1934	1934	1934	0
645	20250515	094800	3467253	1934	1934	1934	1934	0
646	20250515	094700	3467253	1934	1934	1934	1934	0
647	20250515	094600	3467253	1934	1934	1934	1934	0
648	20250515	094500	3467253	1934	1934	1934	1934	0
649	20250515	094400	3467253	1934	1934	1934	1934	10
650	20250515	094300	3447913	1934	1931	1934	1931	89
651	20250515	094200	3275973	1931	1931	1931	1931	0
652	20250515	094100	3275973	1931	1931	1931	1931	0
653	20250515	094000	3275973	1931	1931	1931	1931	0
654	20250515	093900	3275973	1931	1931	1931	1931	0
655	20250515	093800	3275973	1931	1931	1931	1931	0
656	20250515	093700	3275973	1931	1931	1931	1931	0
657	20250515	093600	3275973	1931	1931	1931	1931	0
658	20250515	093500	3275973	1931	1931	1931	1931	0
659	20250515	093400	3275973	1931	1931	1931	1931	0
660	20250515	093300	3275973	1931	1931	1931	1931	0
661	20250515	093200	3275973	1931	1931	1931	1931	0
662	20250515	093100	3275973	1931	1924	1931	1920	833
663	20250515	093000	1672556	1924	1924	1924	1924	25
664	20250515	092900	1624456	1924	1924	1924	1924	0
665	20250515	092800	1624456	1924	1924	1924	1924	0
666	20250515	092700	1624456	1924	1924	1924	1924	0
667	20250515	092600	1624456	1924	1924	1924	1924	0
668	20250515	092500	1624456	1924	1924	1924	1924	0
669	20250515	092400	1624456	1924	1924	1924	1924	0
670	20250515	092300	1624456	1924	1924	1924	1924	14
671	20250515	092200	1597520	1924	1924	1924	1924	99
672	20250515	092100	1407044	1924	1920	1924	1920	40
673	20250515	092000	1330124	1919	1919	1919	1919	15
674	20250515	091900	1301339	1914	1914	1914	1914	0
675	20250515	091800	1301339	1914	1914	1914	1914	0
676	20250515	091700	1301339	1914	1914	1914	1914	0
677	20250515	091600	1301339	1914	1914	1914	1914	0
678	20250515	091500	1301339	1914	1914	1914	1914	0
679	20250515	091400	1301339	1914	1914	1914	1914	150
680	20250515	091300	1014239	1914	1914	1914	1914	0
681	20250515	091200	1014239	1914	1915	1915	1914	30
682	20250515	091100	956790	1916	1916	1916	1916	0
683	20250515	091000	956790	1916	1916	1916	1916	0
684	20250515	090900	956790	1916	1916	1916	1916	0
685	20250515	090800	956790	1916	1916	1916	1916	0
686	20250515	090700	956790	1916	1916	1916	1916	0
687	20250515	090600	956790	1916	1916	1916	1916	0
688	20250515	090500	956790	1916	1917	1917	1916	21
689	20250515	090400	916553	1917	1926	1926	1917	304
690	20250515	090300	331486	1927	1941	1941	1927	15
691	20250515	090200	302538	1960	1926	1960	1926	129
692	20250515	090100	52002	1926	1926	1926	1926	0
693	20250515	090000	52002	1926	1926	1926	1926	27