KissMeData/482680/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	213100	29782862	1978	1978	1978	1978	18
3	20250410	213000	29782862	1978	1978	1978	1978	0
4	20250410	212900	29782862	1978	1978	1978	1978	0
5	20250410	212800	29782862	1978	1978	1978	1978	0
6	20250410	212700	29782862	1978	1978	1978	1978	0
7	20250410	212600	29782862	1978	1978	1978	1978	0
8	20250410	212500	29782862	1978	1978	1978	1978	0
9	20250410	212400	29782862	1978	1978	1978	1978	0
10	20250410	212300	29782862	1978	1978	1978	1978	0
11	20250410	212200	29782862	1978	1978	1978	1978	0
12	20250410	212100	29782862	1978	1978	1978	1978	0
13	20250410	212000	29782862	1978	1978	1978	1978	0
14	20250410	211900	29782862	1978	1978	1978	1978	0
15	20250410	211800	29782862	1978	1978	1978	1978	0
16	20250410	211700	29782862	1978	1978	1978	1978	0
17	20250410	211600	29782862	1978	1978	1978	1978	0
18	20250410	211500	29782862	1978	1978	1978	1978	0
19	20250410	211400	29782862	1978	1978	1978	1978	0
20	20250410	211300	29782862	1978	1978	1978	1978	0
21	20250410	211200	29782862	1978	1978	1978	1978	0
22	20250410	211100	29782862	1978	1978	1978	1978	0
23	20250410	211000	29782862	1978	1978	1978	1978	0
24	20250410	210900	29782862	1978	1978	1978	1978	0
25	20250410	210800	29782862	1978	1978	1978	1978	0
26	20250410	210700	29782862	1978	1978	1978	1978	0
27	20250410	210600	29782862	1978	1978	1978	1978	0
28	20250410	210500	29782862	1978	1978	1978	1978	0
29	20250410	210400	29782862	1978	1978	1978	1978	0
30	20250410	210300	29782862	1978	1978	1978	1978	0
31	20250410	210200	29782862	1978	1978	1978	1978	0
32	20250410	210100	29782862	1978	1978	1978	1978	18
33	20250410	210000	29782862	1978	1978	1978	1978	0
34	20250410	205900	29782862	1978	1978	1978	1978	0
35	20250410	205800	29782862	1978	1978	1978	1978	0
36	20250410	205700	29782862	1978	1978	1978	1978	0
37	20250410	205600	29782862	1978	1978	1978	1978	0
38	20250410	205500	29782862	1978	1978	1978	1978	0
39	20250410	205400	29782862	1978	1978	1978	1978	0
40	20250410	205300	29782862	1978	1978	1978	1978	0
41	20250410	205200	29782862	1978	1978	1978	1978	0
42	20250410	205100	29782862	1978	1978	1978	1978	0
43	20250410	205000	29782862	1978	1978	1978	1978	0
44	20250410	204900	29782862	1978	1978	1978	1978	0
45	20250410	204800	29782862	1978	1978	1978	1978	0
46	20250410	204700	29782862	1978	1978	1978	1978	0
47	20250410	204600	29782862	1978	1978	1978	1978	0
48	20250410	204500	29782862	1978	1978	1978	1978	0
49	20250410	204400	29782862	1978	1978	1978	1978	0
50	20250410	204300	29782862	1978	1978	1978	1978	0
51	20250410	204200	29782862	1978	1978	1978	1978	0
52	20250410	204100	29782862	1978	1978	1978	1978	0
53	20250410	204000	29782862	1978	1978	1978	1978	0
54	20250410	203900	29782862	1978	1978	1978	1978	0
55	20250410	203800	29782862	1978	1978	1978	1978	0
56	20250410	203700	29782862	1978	1978	1978	1978	0
57	20250410	203600	29782862	1978	1978	1978	1978	0
58	20250410	203500	29782862	1978	1978	1978	1978	0
59	20250410	203400	29782862	1978	1978	1978	1978	0
60	20250410	203300	29782862	1978	1978	1978	1978	0
61	20250410	203200	29782862	1978	1978	1978	1978	0
62	20250410	203100	29782862	1978	1978	1978	1978	18
63	20250410	203000	29782862	1978	1978	1978	1978	0
64	20250410	202900	29782862	1978	1978	1978	1978	0
65	20250410	202800	29782862	1978	1978	1978	1978	0
66	20250410	202700	29782862	1978	1978	1978	1978	0
67	20250410	202600	29782862	1978	1978	1978	1978	0
68	20250410	202500	29782862	1978	1978	1978	1978	0
69	20250410	202400	29782862	1978	1978	1978	1978	0
70	20250410	202300	29782862	1978	1978	1978	1978	0
71	20250410	202200	29782862	1978	1978	1978	1978	0
72	20250410	202100	29782862	1978	1978	1978	1978	0
73	20250410	202000	29782862	1978	1978	1978	1978	0
74	20250410	201900	29782862	1978	1978	1978	1978	0
75	20250410	201800	29782862	1978	1978	1978	1978	0
76	20250410	201700	29782862	1978	1978	1978	1978	0
77	20250410	201600	29782862	1978	1978	1978	1978	0
78	20250410	201500	29782862	1978	1978	1978	1978	0
79	20250410	201400	29782862	1978	1978	1978	1978	0
80	20250410	201300	29782862	1978	1978	1978	1978	0
81	20250410	201200	29782862	1978	1978	1978	1978	0
82	20250410	201100	29782862	1978	1978	1978	1978	0
83	20250410	201000	29782862	1978	1978	1978	1978	0
84	20250410	200900	29782862	1978	1978	1978	1978	0
85	20250410	200800	29782862	1978	1978	1978	1978	0
86	20250410	200700	29782862	1978	1978	1978	1978	0
87	20250410	200600	29782862	1978	1978	1978	1978	0
88	20250410	200500	29782862	1978	1978	1978	1978	0
89	20250410	200400	29782862	1978	1978	1978	1978	0
90	20250410	200300	29782862	1978	1978	1978	1978	0
91	20250410	200200	29782862	1978	1978	1978	1978	0
92	20250410	200100	29782862	1978	1978	1978	1978	18
93	20250410	200000	29782862	1978	1978	1978	1978	0
94	20250410	195900	29782862	1978	1978	1978	1978	0
95	20250410	195800	29782862	1978	1978	1978	1978	0
96	20250410	195700	29782862	1978	1978	1978	1978	0
97	20250410	195600	29782862	1978	1978	1978	1978	0
98	20250410	195500	29782862	1978	1978	1978	1978	0
99	20250410	195400	29782862	1978	1978	1978	1978	0
100	20250410	195300	29782862	1978	1978	1978	1978	0
101	20250410	195200	29782862	1978	1978	1978	1978	0
102	20250410	195100	29782862	1978	1978	1978	1978	0
103	20250410	195000	29782862	1978	1978	1978	1978	0
104	20250410	194900	29782862	1978	1978	1978	1978	0
105	20250410	194800	29782862	1978	1978	1978	1978	0
106	20250410	194700	29782862	1978	1978	1978	1978	0
107	20250410	194600	29782862	1978	1978	1978	1978	0
108	20250410	194500	29782862	1978	1978	1978	1978	0
109	20250410	194400	29782862	1978	1978	1978	1978	0
110	20250410	194300	29782862	1978	1978	1978	1978	0
111	20250410	194200	29782862	1978	1978	1978	1978	0
112	20250410	194100	29782862	1978	1978	1978	1978	0
113	20250410	194000	29782862	1978	1978	1978	1978	0
114	20250410	193900	29782862	1978	1978	1978	1978	0
115	20250410	193800	29782862	1978	1978	1978	1978	0
116	20250410	193700	29782862	1978	1978	1978	1978	0
117	20250410	193600	29782862	1978	1978	1978	1978	0
118	20250410	193500	29782862	1978	1978	1978	1978	0
119	20250410	193400	29782862	1978	1978	1978	1978	0
120	20250410	193300	29782862	1978	1978	1978	1978	0
121	20250410	193200	29782862	1978	1978	1978	1978	0
122	20250410	193100	29782862	1978	1978	1978	1978	18
123	20250410	193000	29782862	1978	1978	1978	1978	0
124	20250410	192900	29782862	1978	1978	1978	1978	0
125	20250410	192800	29782862	1978	1978	1978	1978	0
126	20250410	192700	29782862	1978	1978	1978	1978	0
127	20250410	192600	29782862	1978	1978	1978	1978	0
128	20250410	192500	29782862	1978	1978	1978	1978	0
129	20250410	192400	29782862	1978	1978	1978	1978	0
130	20250410	192300	29782862	1978	1978	1978	1978	0
131	20250410	192200	29782862	1978	1978	1978	1978	0
132	20250410	192100	29782862	1978	1978	1978	1978	0
133	20250410	192000	29782862	1978	1978	1978	1978	0
134	20250410	191900	29782862	1978	1978	1978	1978	0
135	20250410	191800	29782862	1978	1978	1978	1978	0
136	20250410	191700	29782862	1978	1978	1978	1978	0
137	20250410	191600	29782862	1978	1978	1978	1978	0
138	20250410	191500	29782862	1978	1978	1978	1978	0
139	20250410	191400	29782862	1978	1978	1978	1978	0
140	20250410	191300	29782862	1978	1978	1978	1978	0
141	20250410	191200	29782862	1978	1978	1978	1978	0
142	20250410	191100	29782862	1978	1978	1978	1978	0
143	20250410	191000	29782862	1978	1978	1978	1978	0
144	20250410	190900	29782862	1978	1978	1978	1978	0
145	20250410	190800	29782862	1978	1978	1978	1978	0
146	20250410	190700	29782862	1978	1978	1978	1978	0
147	20250410	190600	29782862	1978	1978	1978	1978	0
148	20250410	190500	29782862	1978	1978	1978	1978	0
149	20250410	190400	29782862	1978	1978	1978	1978	0
150	20250410	190300	29782862	1978	1978	1978	1978	0
151	20250410	190200	29782862	1978	1978	1978	1978	0
152	20250410	190100	29782862	1978	1978	1978	1978	18
153	20250410	190000	29782862	1978	1978	1978	1978	0
154	20250410	185900	29782862	1978	1978	1978	1978	0
155	20250410	185800	29782862	1978	1978	1978	1978	0
156	20250410	185700	29782862	1978	1978	1978	1978	0
157	20250410	185600	29782862	1978	1978	1978	1978	0
158	20250410	185500	29782862	1978	1978	1978	1978	0
159	20250410	185400	29782862	1978	1978	1978	1978	0
160	20250410	185300	29782862	1978	1978	1978	1978	0
161	20250410	185200	29782862	1978	1978	1978	1978	0
162	20250410	185100	29782862	1978	1978	1978	1978	0
163	20250410	185000	29782862	1978	1978	1978	1978	0
164	20250410	184900	29782862	1978	1978	1978	1978	0
165	20250410	184800	29782862	1978	1978	1978	1978	0
166	20250410	184700	29782862	1978	1978	1978	1978	0
167	20250410	184600	29782862	1978	1978	1978	1978	0
168	20250410	184500	29782862	1978	1978	1978	1978	0
169	20250410	184400	29782862	1978	1978	1978	1978	0
170	20250410	184300	29782862	1978	1978	1978	1978	0
171	20250410	184200	29782862	1978	1978	1978	1978	0
172	20250410	184100	29782862	1978	1978	1978	1978	0
173	20250410	184000	29782862	1978	1978	1978	1978	0
174	20250410	183900	29782862	1978	1978	1978	1978	0
175	20250410	183800	29782862	1978	1978	1978	1978	0
176	20250410	183700	29782862	1978	1978	1978	1978	0
177	20250410	183600	29782862	1978	1978	1978	1978	0
178	20250410	183500	29782862	1978	1978	1978	1978	0
179	20250410	183400	29782862	1978	1978	1978	1978	0
180	20250410	183300	29782862	1978	1978	1978	1978	0
181	20250410	183200	29782862	1978	1978	1978	1978	0
182	20250410	183100	29782862	1978	1978	1978	1978	18
183	20250410	183000	29782862	1978	1978	1978	1978	0
184	20250410	182900	29782862	1978	1978	1978	1978	0
185	20250410	182800	29782862	1978	1978	1978	1978	0
186	20250410	182700	29782862	1978	1978	1978	1978	0
187	20250410	182600	29782862	1978	1978	1978	1978	0
188	20250410	182500	29782862	1978	1978	1978	1978	0
189	20250410	182400	29782862	1978	1978	1978	1978	0
190	20250410	182300	29782862	1978	1978	1978	1978	0
191	20250410	182200	29782862	1978	1978	1978	1978	0
192	20250410	182100	29782862	1978	1978	1978	1978	0
193	20250410	182000	29782862	1978	1978	1978	1978	0
194	20250410	181900	29782862	1978	1978	1978	1978	0
195	20250410	181800	29782862	1978	1978	1978	1978	0
196	20250410	181700	29782862	1978	1978	1978	1978	0
197	20250410	181600	29782862	1978	1978	1978	1978	0
198	20250410	181500	29782862	1978	1978	1978	1978	0
199	20250410	181400	29782862	1978	1978	1978	1978	0
200	20250410	181300	29782862	1978	1978	1978	1978	0
201	20250410	181200	29782862	1978	1978	1978	1978	0
202	20250410	181100	29782862	1978	1978	1978	1978	0
203	20250410	181000	29782862	1978	1978	1978	1978	0
204	20250410	180900	29782862	1978	1978	1978	1978	0
205	20250410	180800	29782862	1978	1978	1978	1978	0
206	20250410	180700	29782862	1978	1978	1978	1978	0
207	20250410	180600	29782862	1978	1978	1978	1978	0
208	20250410	180500	29782862	1978	1978	1978	1978	0
209	20250410	180400	29782862	1978	1978	1978	1978	0
210	20250410	180300	29782862	1978	1978	1978	1978	0
211	20250410	180200	29782862	1978	1978	1978	1978	0
212	20250410	180100	29782862	1978	1978	1978	1978	18
213	20250410	180000	29782862	1978	1978	1978	1978	0
214	20250410	175900	29782862	1978	1978	1978	1978	0
215	20250410	175800	29782862	1978	1978	1978	1978	0
216	20250410	175700	29782862	1978	1978	1978	1978	0
217	20250410	175600	29782862	1978	1978	1978	1978	0
218	20250410	175500	29782862	1978	1978	1978	1978	0
219	20250410	175400	29782862	1978	1978	1978	1978	0
220	20250410	175300	29782862	1978	1978	1978	1978	0
221	20250410	175200	29782862	1978	1978	1978	1978	0
222	20250410	175100	29782862	1978	1978	1978	1978	0
223	20250410	175000	29782862	1978	1978	1978	1978	0
224	20250410	174900	29782862	1978	1978	1978	1978	0
225	20250410	174800	29782862	1978	1978	1978	1978	0
226	20250410	174700	29782862	1978	1978	1978	1978	0
227	20250410	174600	29782862	1978	1978	1978	1978	0
228	20250410	174500	29782862	1978	1978	1978	1978	0
229	20250410	174400	29782862	1978	1978	1978	1978	0
230	20250410	174300	29782862	1978	1978	1978	1978	0
231	20250410	174200	29782862	1978	1978	1978	1978	0
232	20250410	174100	29782862	1978	1978	1978	1978	0
233	20250410	174000	29782862	1978	1978	1978	1978	0
234	20250410	173900	29782862	1978	1978	1978	1978	0
235	20250410	173800	29782862	1978	1978	1978	1978	0
236	20250410	173700	29782862	1978	1978	1978	1978	0
237	20250410	173600	29782862	1978	1978	1978	1978	0
238	20250410	173500	29782862	1978	1978	1978	1978	0
239	20250410	173400	29782862	1978	1978	1978	1978	0
240	20250410	173300	29782862	1978	1978	1978	1978	0
241	20250410	173200	29782862	1978	1978	1978	1978	0
242	20250410	173100	29782862	1978	1978	1978	1978	18
243	20250410	173000	29782862	1978	1978	1978	1978	0
244	20250410	172900	29782862	1978	1978	1978	1978	0
245	20250410	172800	29782862	1978	1978	1978	1978	0
246	20250410	172700	29782862	1978	1978	1978	1978	0
247	20250410	172600	29782862	1978	1978	1978	1978	0
248	20250410	172500	29782862	1978	1978	1978	1978	0
249	20250410	172400	29782862	1978	1978	1978	1978	0
250	20250410	172300	29782862	1978	1978	1978	1978	0
251	20250410	172200	29782862	1978	1978	1978	1978	0
252	20250410	172100	29782862	1978	1978	1978	1978	0
253	20250410	172000	29782862	1978	1978	1978	1978	0
254	20250410	171900	29782862	1978	1978	1978	1978	0
255	20250410	171800	29782862	1978	1978	1978	1978	0
256	20250410	171700	29782862	1978	1978	1978	1978	0
257	20250410	171600	29782862	1978	1978	1978	1978	0
258	20250410	171500	29782862	1978	1978	1978	1978	0
259	20250410	171400	29782862	1978	1978	1978	1978	0
260	20250410	171300	29782862	1978	1978	1978	1978	0
261	20250410	171200	29782862	1978	1978	1978	1978	0
262	20250410	171100	29782862	1978	1978	1978	1978	0
263	20250410	171000	29782862	1978	1978	1978	1978	0
264	20250410	170900	29782862	1978	1978	1978	1978	0
265	20250410	170800	29782862	1978	1978	1978	1978	0
266	20250410	170700	29782862	1978	1978	1978	1978	0
267	20250410	170600	29782862	1978	1978	1978	1978	0
268	20250410	170500	29782862	1978	1978	1978	1978	0
269	20250410	170400	29782862	1978	1978	1978	1978	0
270	20250410	170300	29782862	1978	1978	1978	1978	0
271	20250410	170200	29782862	1978	1978	1978	1978	0
272	20250410	170100	29782862	1978	1978	1978	1978	18
273	20250410	170000	29782862	1978	1978	1978	1978	0
274	20250410	165900	29782862	1978	1978	1978	1978	0
275	20250410	165800	29782862	1978	1978	1978	1978	0
276	20250410	165700	29782862	1978	1978	1978	1978	0
277	20250410	165600	29782862	1978	1978	1978	1978	0
278	20250410	165500	29782862	1978	1978	1978	1978	0
279	20250410	165400	29782862	1978	1978	1978	1978	0
280	20250410	165300	29782862	1978	1978	1978	1978	0
281	20250410	165200	29782862	1978	1978	1978	1978	0
282	20250410	165100	29782862	1978	1978	1978	1978	0
283	20250410	165000	29782862	1978	1978	1978	1978	0
284	20250410	164900	29782862	1978	1978	1978	1978	0
285	20250410	164800	29782862	1978	1978	1978	1978	0
286	20250410	164700	29782862	1978	1978	1978	1978	0
287	20250410	164600	29782862	1978	1978	1978	1978	0
288	20250410	164500	29782862	1978	1978	1978	1978	0
289	20250410	164400	29782862	1978	1978	1978	1978	0
290	20250410	164300	29782862	1978	1978	1978	1978	0
291	20250410	164200	29782862	1978	1978	1978	1978	0
292	20250410	164100	29782862	1978	1978	1978	1978	0
293	20250410	164000	29782862	1978	1978	1978	1978	0
294	20250410	163900	29782862	1978	1978	1978	1978	0
295	20250410	163800	29782862	1978	1978	1978	1978	0
296	20250410	163700	29782862	1978	1978	1978	1978	0
297	20250410	163600	29782862	1978	1978	1978	1978	0
298	20250410	163500	29782862	1978	1978	1978	1978	0
299	20250410	163400	29782862	1978	1978	1978	1978	0
300	20250410	163300	29782862	1978	1978	1978	1978	0
301	20250410	163200	29782862	1978	1978	1978	1978	0
302	20250410	163100	29782862	1978	1978	1978	1978	18
303	20250410	163000	29782862	1978	1978	1978	1978	0
304	20250410	162900	29782862	1978	1978	1978	1978	0
305	20250410	162800	29782862	1978	1978	1978	1978	0
306	20250410	162700	29782862	1978	1978	1978	1978	0
307	20250410	162600	29782862	1978	1978	1978	1978	0
308	20250410	162500	29782862	1978	1978	1978	1978	0
309	20250410	162400	29782862	1978	1978	1978	1978	0
310	20250410	162300	29782862	1978	1978	1978	1978	0
311	20250410	162200	29782862	1978	1978	1978	1978	0
312	20250410	162100	29782862	1978	1978	1978	1978	0
313	20250410	162000	29782862	1978	1978	1978	1978	0
314	20250410	161900	29782862	1978	1978	1978	1978	0
315	20250410	161800	29782862	1978	1978	1978	1978	0
316	20250410	161700	29782862	1978	1978	1978	1978	0
317	20250410	161600	29782862	1978	1978	1978	1978	0
318	20250410	161500	29782862	1978	1978	1978	1978	0
319	20250410	161400	29782862	1978	1978	1978	1978	0
320	20250410	161300	29782862	1978	1978	1978	1978	0
321	20250410	161200	29782862	1978	1978	1978	1978	0
322	20250410	161100	29782862	1978	1978	1978	1978	0
323	20250410	161000	29782862	1978	1978	1978	1978	0
324	20250410	160900	29782862	1978	1978	1978	1978	0
325	20250410	160800	29782862	1978	1978	1978	1978	0
326	20250410	160700	29782862	1978	1978	1978	1978	0
327	20250410	160600	29782862	1978	1978	1978	1978	0
328	20250410	160500	29782862	1978	1978	1978	1978	0
329	20250410	160400	29782862	1978	1978	1978	1978	0
330	20250410	160300	29782862	1978	1978	1978	1978	0
331	20250410	160200	29782862	1978	1978	1978	1978	0
332	20250410	160100	29782862	1978	1978	1978	1978	18
333	20250410	160000	29782862	1978	1978	1978	1978	0
334	20250410	155900	29782862	1978	1978	1978	1978	0
335	20250410	155800	29782862	1978	1978	1978	1978	0
336	20250410	155700	29782862	1978	1978	1978	1978	0
337	20250410	155600	29782862	1978	1978	1978	1978	0
338	20250410	155500	29782862	1978	1978	1978	1978	0
339	20250410	155400	29782862	1978	1978	1978	1978	0
340	20250410	155300	29782862	1978	1978	1978	1978	0
341	20250410	155200	29782862	1978	1978	1978	1978	0
342	20250410	155100	29782862	1978	1978	1978	1978	0
343	20250410	155000	29782862	1978	1978	1978	1978	0
344	20250410	154900	29782862	1978	1978	1978	1978	0
345	20250410	154800	29782862	1978	1978	1978	1978	0
346	20250410	154700	29782862	1978	1978	1978	1978	0
347	20250410	154600	29782862	1978	1978	1978	1978	0
348	20250410	154500	29782862	1978	1978	1978	1978	0
349	20250410	154400	29782862	1978	1978	1978	1978	0
350	20250410	154300	29782862	1978	1978	1978	1978	0
351	20250410	154200	29782862	1978	1978	1978	1978	0
352	20250410	154100	29782862	1978	1978	1978	1978	0
353	20250410	154000	29782862	1978	1978	1978	1978	0
354	20250410	153900	29782862	1978	1978	1978	1978	0
355	20250410	153800	29782862	1978	1978	1978	1978	0
356	20250410	153700	29782862	1978	1978	1978	1978	0
357	20250410	153600	29782862	1978	1978	1978	1978	0
358	20250410	153500	29782862	1978	1978	1978	1978	0
359	20250410	153400	29782862	1978	1978	1978	1978	0
360	20250410	153300	29782862	1978	1978	1978	1978	0
361	20250410	153200	29782862	1978	1978	1978	1978	0
362	20250410	153100	29782862	1978	1978	1978	1978	18
363	20250410	153000	29782862	1978	1978	1978	1978	18
364	20250410	152900	29747258	1972	1972	1972	1972	0
365	20250410	152800	29747258	1972	1972	1972	1972	0
366	20250410	152700	29747258	1972	1972	1972	1972	0
367	20250410	152600	29747258	1972	1972	1972	1972	0
368	20250410	152500	29747258	1972	1972	1972	1972	0
369	20250410	152400	29747258	1972	1972	1972	1972	0
370	20250410	152300	29747258	1972	1972	1972	1972	0
371	20250410	152200	29747258	1972	1972	1972	1972	0
372	20250410	152100	29747258	1972	1972	1972	1972	0
373	20250410	152000	29747258	1972	1972	1972	1972	0
374	20250410	151900	29747258	1972	1972	1972	1972	0
375	20250410	151800	29747258	1972	1972	1972	1972	0
376	20250410	151700	29747258	1972	1972	1972	1972	64
377	20250410	151600	29621050	1972	1972	1972	1972	0
378	20250410	151500	29621050	1972	1972	1972	1972	0
379	20250410	151400	29621050	1972	1972	1972	1972	62
380	20250410	151300	29498786	1972	1972	1972	1972	0
381	20250410	151200	29498786	1972	1972	1972	1972	47
382	20250410	151100	29406102	1972	1972	1972	1972	15
383	20250410	151000	29376522	1972	1972	1972	1972	47
384	20250410	150900	29283838	1972	1972	1972	1972	0
385	20250410	150800	29283838	1972	1972	1972	1972	63
386	20250410	150700	29159602	1972	1972	1972	1972	0
387	20250410	150600	29159602	1972	1972	1972	1972	0
388	20250410	150500	29159602	1972	1972	1972	1972	63
389	20250410	150400	29035366	1972	1972	1972	1972	0
390	20250410	150300	29035366	1972	1972	1972	1972	63
391	20250410	150200	28911130	1972	1972	1972	1972	0
392	20250410	150100	28911130	1972	1972	1972	1972	47
393	20250410	150000	28818446	1972	1972	1972	1972	16
394	20250410	145900	28786894	1972	1972	1972	1972	47
395	20250410	145800	28694210	1972	1972	1972	1972	0
396	20250410	145700	28694210	1972	1972	1972	1972	15
397	20250410	145600	28664630	1972	1972	1972	1972	48
398	20250410	145500	28569974	1972	1972	1972	1972	0
399	20250410	145400	28569974	1972	1972	1972	1972	62
400	20250410	145300	28447710	1972	1972	1972	1972	0
401	20250410	145200	28447710	1972	1972	1972	1972	48
402	20250410	145100	28353054	1972	1972	1972	1972	16
403	20250410	145000	28321502	1972	1972	1972	1972	47
404	20250410	144900	28228818	1972	1972	1972	1972	15
405	20250410	144800	28199238	1972	1972	1972	1972	0
406	20250410	144700	28199238	1972	1972	1972	1972	47
407	20250410	144600	28106554	1972	1972	1972	1972	16
408	20250410	144500	28075002	1972	1972	1972	1972	48
409	20250410	144400	27980346	1972	1972	1972	1972	0
410	20250410	144300	27980346	1972	1972	1972	1972	62
411	20250410	144200	27858082	1972	1972	1972	1972	0
412	20250410	144100	27858082	1972	1972	1972	1972	48
413	20250410	144000	27763426	1972	1972	1972	1972	15
414	20250410	143900	27733846	1972	1972	1972	1972	0
415	20250410	143800	27733846	1972	1972	1972	1972	63
416	20250410	143700	27609610	1972	1972	1972	1972	0
417	20250410	143600	27609610	1972	1972	1972	1972	47
418	20250410	143500	27516926	1972	1972	1972	1972	15
419	20250410	143400	27487346	1972	1972	1972	1972	48
420	20250410	143300	27392690	1972	1972	1972	1972	0
421	20250410	143200	27392690	1972	1975	1975	1972	62
422	20250410	143100	27270366	1972	1972	1972	1972	0
423	20250410	143000	27270366	1972	1972	1972	1972	0
424	20250410	142900	27270366	1972	1972	1972	1972	64
425	20250410	142800	27144158	1972	1972	1972	1972	0
426	20250410	142700	27144158	1972	1972	1972	1972	47
427	20250410	142600	27051474	1972	1972	1972	1972	15
428	20250410	142500	27021894	1972	1972	1972	1972	47
429	20250410	142400	26929210	1972	1972	1972	1972	16
430	20250410	142300	26897658	1972	1972	1972	1972	48
431	20250410	142200	26803002	1972	1972	1972	1972	0
432	20250410	142100	26803002	1972	1972	1972	1972	15
433	20250410	142000	26773422	1972	1972	1972	1972	47
434	20250410	141900	26680738	1972	1972	1972	1972	0
435	20250410	141800	26680738	1972	1972	1972	1972	63
436	20250410	141700	26556502	1972	1972	1972	1972	0
437	20250410	141600	26556502	1972	1972	1972	1972	47
438	20250410	141500	26463818	1972	1972	1972	1972	16
439	20250410	141400	26432266	1972	1972	1972	1972	47
440	20250410	141300	26339582	1972	1972	1972	1972	15
441	20250410	141200	26310002	1972	1972	1972	1972	0
442	20250410	141100	26310002	1972	1972	1972	1972	48
443	20250410	141000	26215346	1972	1972	1972	1972	15
444	20250410	140900	26185766	1972	1972	1972	1972	47
445	20250410	140800	26093082	1972	1972	1972	1972	476
446	20250410	140700	25154410	1972	1972	1972	1972	64
447	20250410	140600	25028202	1972	1972	1972	1972	0
448	20250410	140500	25028202	1972	1972	1972	1972	47
449	20250410	140400	24935518	1972	1972	1972	1972	15
450	20250410	140300	24905938	1972	1972	1972	1972	9
451	20250410	140200	24888190	1972	1972	1972	1972	47
452	20250410	140100	24795506	1972	1972	1972	1972	16
453	20250410	140000	24763954	1972	1972	1972	1972	48
454	20250410	135900	24669298	1972	1972	1972	1972	15
455	20250410	135800	24639718	1972	1972	1972	1972	47
456	20250410	135700	24547034	1972	1972	1972	1972	0
457	20250410	135600	24547034	1972	1972	1972	1972	63
458	20250410	135500	24422798	1972	1972	1972	1972	0
459	20250410	135400	24422798	1972	1972	1972	1972	0
460	20250410	135300	24422798	1972	1972	1972	1972	63
461	20250410	135200	24298562	1972	1972	1972	1972	0
462	20250410	135100	24298562	1972	1972	1972	1972	47
463	20250410	135000	24205878	1972	1972	1972	1972	15
464	20250410	134900	24176298	1972	1972	1972	1972	48
465	20250410	134800	24081642	1972	1972	1972	1972	0
466	20250410	134700	24081642	1972	1972	1972	1972	63
467	20250410	134600	23957406	1972	1972	1972	1972	0
468	20250410	134500	23957406	1972	1972	1972	1972	15
469	20250410	134400	23927826	1972	1972	1972	1972	48
470	20250410	134300	23833170	1972	1972	1972	1972	0
471	20250410	134200	23833170	1972	1972	1972	1972	62
472	20250410	134100	23710906	1972	1972	1972	1972	0
473	20250410	134000	23710906	1972	1972	1972	1972	47
474	20250410	133900	23618222	1972	1972	1972	1972	16
475	20250410	133800	23586670	1972	1972	1972	1972	48
476	20250410	133700	23492014	1972	1972	1972	1972	0
477	20250410	133600	23492014	1972	1972	1972	1972	15
478	20250410	133500	23462434	1972	1972	1972	1972	47
479	20250410	133400	23369750	1972	1972	1972	1972	15
480	20250410	133300	23340170	1972	1973	1973	1972	48
481	20250410	133200	23245494	1972	1972	1972	1972	0
482	20250410	133100	23245494	1972	1972	1972	1972	63
483	20250410	133000	23121258	1972	1972	1972	1972	0
484	20250410	132900	23121258	1972	1972	1972	1972	47
485	20250410	132800	23028574	1972	1972	1972	1972	15
486	20250410	132700	22998994	1972	1972	1972	1972	0
487	20250410	132600	22998994	1972	1972	1972	1972	48
488	20250410	132500	22904338	1972	1972	1972	1972	16
489	20250410	132400	22872786	1972	1972	1972	1972	47
490	20250410	132300	22780102	1972	1972	1972	1972	0
491	20250410	132200	22780102	1972	1972	1972	1972	63
492	20250410	132100	22655866	1972	1972	1972	1972	0
493	20250410	132000	22655866	1972	1972	1972	1972	62
494	20250410	131900	22533602	1972	1972	1972	1972	0
495	20250410	131800	22533602	1972	1972	1972	1972	0
496	20250410	131700	22533602	1972	1972	1972	1972	63
497	20250410	131600	22409366	1972	1972	1972	1972	0
498	20250410	131500	22409366	1972	1972	1972	1972	48
499	20250410	131400	22314710	1972	1972	1972	1972	15
500	20250410	131300	22285130	1972	1972	1972	1972	47
501	20250410	131200	22192446	1972	1972	1972	1972	0
502	20250410	131100	22192446	1972	1972	1972	1972	64
503	20250410	131000	22066238	1972	1972	1972	1972	9
504	20250410	130900	22048490	1972	1972	1972	1972	0
505	20250410	130800	22048490	1972	1972	1972	1972	62
506	20250410	130700	21926226	1972	1972	1972	1972	9
507	20250410	130600	21908478	1972	1972	1972	1972	62
508	20250410	130500	21786214	1972	1972	1972	1972	0
509	20250410	130400	21786214	1972	1972	1972	1972	48
510	20250410	130300	21691558	1972	1972	1972	1972	16
511	20250410	130200	21660006	1972	1972	1972	1972	47
512	20250410	130100	21567322	1972	1972	1972	1972	0
513	20250410	130000	21567322	1972	1972	1972	1972	15
514	20250410	125900	21537742	1972	1972	1972	1972	48
515	20250410	125800	21443086	1972	1972	1972	1972	0
516	20250410	125700	21443086	1972	1972	1972	1972	62
517	20250410	125600	21320822	1972	1972	1972	1972	0
518	20250410	125500	21320822	1972	1972	1972	1972	63
519	20250410	125400	21196586	1972	1972	1972	1972	0
520	20250410	125300	21196586	1972	1972	1972	1972	48
521	20250410	125200	21101930	1972	1972	1972	1972	15
522	20250410	125100	21072350	1972	1972	1972	1972	0
523	20250410	125000	21072350	1972	1972	1972	1972	47
524	20250410	124900	20979666	1972	1972	1972	1972	16
525	20250410	124800	20948114	1972	1972	1972	1972	48
526	20250410	124700	20853458	1972	1972	1972	1972	0
527	20250410	124600	20853458	1972	1972	1972	1972	110
528	20250410	124500	20636538	1972	1972	1972	1972	0
529	20250410	124400	20636538	1972	1972	1972	1972	47
530	20250410	124300	20543854	1972	1972	1972	1972	20
531	20250410	124200	20504414	1973	1973	1973	1973	0
532	20250410	124100	20504414	1973	1973	1973	1973	11
533	20250410	124000	20482711	1973	1973	1973	1973	0
534	20250410	123900	20482711	1973	1973	1973	1973	47
535	20250410	123800	20389980	1973	1973	1973	1973	15
536	20250410	123700	20360385	1972	1972	1972	1972	48
537	20250410	123600	20265729	1972	1972	1972	1972	0
538	20250410	123500	20265729	1972	1972	1972	1972	63
539	20250410	123400	20141493	1972	1972	1972	1972	0
540	20250410	123300	20141493	1972	1972	1972	1972	0
541	20250410	123200	20141493	1972	1972	1972	1972	62
542	20250410	123100	20019229	1972	1972	1972	1972	0
543	20250410	123000	20019229	1972	1972	1972	1972	63
544	20250410	122900	19894993	1972	1972	1972	1972	0
545	20250410	122800	19894993	1972	1972	1972	1972	47
546	20250410	122700	19802309	1972	1972	1972	1972	16
547	20250410	122600	19770757	1972	1972	1972	1972	48
548	20250410	122500	19676101	1972	1972	1972	1972	0
549	20250410	122400	19676101	1972	1972	1972	1972	15
550	20250410	122300	19646521	1972	1972	1972	1972	47
551	20250410	122200	19553837	1972	1972	1972	1972	0
552	20250410	122100	19553837	1972	1972	1972	1972	62
553	20250410	122000	19431573	1972	1972	1972	1972	0
554	20250410	121900	19431573	1972	1972	1972	1972	48
555	20250410	121800	19336917	1972	1972	1972	1972	16
556	20250410	121700	19305365	1972	1972	1972	1972	59
557	20250410	121600	19189017	1972	1972	1972	1972	15
558	20250410	121500	19159437	1972	1972	1972	1972	0
559	20250410	121400	19159437	1972	1972	1972	1972	48
560	20250410	121300	19064781	1972	1972	1972	1972	16
561	20250410	121200	19033229	1973	1973	1973	1973	35
562	20250410	121100	18964174	1973	1973	1973	1973	0
563	20250410	121000	18964174	1973	1973	1973	1973	62
564	20250410	120900	18841848	1973	1973	1973	1973	0
565	20250410	120800	18841848	1973	1973	1973	1973	48
566	20250410	120700	18747144	1973	1973	1973	1973	15
567	20250410	120600	18717549	1979	1979	1979	1979	34
568	20250410	120500	18650263	1973	1973	1973	1973	47
569	20250410	120400	18557532	1973	1979	1979	1973	66
570	20250410	120300	18427014	1973	1973	1973	1973	48
571	20250410	120200	18332310	1973	1973	1973	1973	15
572	20250410	120100	18302715	1973	1973	1973	1973	47
573	20250410	120000	18209984	1973	1973	1973	1973	0
574	20250410	115900	18209984	1973	1973	1973	1973	62
575	20250410	115800	18087658	1973	1973	1973	1973	0
576	20250410	115700	18087658	1973	1973	1973	1973	0
577	20250410	115600	18087658	1973	1973	1973	1973	64
578	20250410	115500	17961386	1973	1973	1973	1973	0
579	20250410	115400	17961386	1973	1973	1973	1973	47
580	20250410	115300	17868655	1973	1973	1973	1973	15
581	20250410	115200	17839060	1973	1973	1973	1973	48
582	20250410	115100	17744356	1973	1973	1973	1973	16
583	20250410	115000	17712788	1973	1973	1973	1973	47
584	20250410	114900	17620057	1973	1973	1973	1973	0
585	20250410	114800	17620057	1973	1973	1973	1973	15
586	20250410	114700	17590462	1973	1973	1973	1973	47
587	20250410	114600	17497731	1973	1973	1973	1973	0
588	20250410	114500	17497731	1973	1973	1973	1973	63
589	20250410	114400	17373432	1973	1973	1973	1973	0
590	20250410	114300	17373432	1973	1973	1973	1973	47
591	20250410	114200	17280701	1973	1973	1973	1973	16
592	20250410	114100	17249133	1973	1973	1973	1973	48
593	20250410	114000	17154429	1973	1973	1973	1973	0
594	20250410	113900	17154429	1973	1973	1973	1973	15
595	20250410	113800	17124834	1973	1973	1973	1973	47
596	20250410	113700	17032103	1973	1973	1973	1973	16
597	20250410	113600	17000535	1973	1973	1973	1973	47
598	20250410	113500	16907804	1973	1973	1973	1973	0
599	20250410	113400	16907804	1973	1973	1973	1973	63
600	20250410	113300	16783505	1973	1973	1973	1973	0
601	20250410	113200	16783505	1973	1973	1973	1973	47
602	20250410	113100	16690774	1973	1973	1973	1973	15
603	20250410	113000	16661179	1973	1973	1973	1973	0
604	20250410	112900	16661179	1973	1973	1973	1973	48
605	20250410	112800	16566475	1973	1973	1973	1973	16
606	20250410	112700	16534907	1973	1973	1973	1973	47
607	20250410	112600	16442176	1973	1973	1973	1973	15
608	20250410	112500	16412581	1973	1973	1973	1973	47
609	20250410	112400	16319850	1973	1973	1973	1973	0
610	20250410	112300	16319850	1973	1973	1973	1973	63
611	20250410	112200	16195551	1973	1973	1973	1973	0
612	20250410	112100	16195551	1973	1973	1973	1973	0
613	20250410	112000	16195551	1973	1973	1973	1973	63
614	20250410	111900	16071252	1973	1973	1973	1973	0
615	20250410	111800	16071252	1973	1973	1973	1973	48
616	20250410	111700	15976548	1973	1973	1973	1973	15
617	20250410	111600	15946953	1973	1973	1973	1973	47
618	20250410	111500	15854222	1973	1973	1973	1973	0
619	20250410	111400	15854222	1973	1973	1973	1973	63
620	20250410	111300	15729923	1973	1973	1973	1973	0
621	20250410	111200	15729923	1973	1973	1973	1973	15
622	20250410	111100	15700328	1973	1973	1973	1973	48
623	20250410	111000	15605624	1973	1973	1973	1973	0
624	20250410	110900	15605624	1973	1973	1973	1973	62
625	20250410	110800	15483298	1973	1973	1973	1973	0
626	20250410	110700	15483298	1973	1973	1973	1973	48
627	20250410	110600	15388594	1973	1973	1973	1973	16
628	20250410	110500	15357026	1973	1973	1973	1973	47
629	20250410	110400	15264295	1973	1973	1973	1973	0
630	20250410	110300	15264295	1973	1973	1973	1973	15
631	20250410	110200	15234700	1973	1973	1973	1973	47
632	20250410	110100	15141969	1973	1973	1973	1973	0
633	20250410	110000	15141969	1973	1973	1973	1973	64
634	20250410	105900	15015697	1973	1973	1973	1973	0
635	20250410	105800	15015697	1973	1973	1973	1973	62
636	20250410	105700	14893371	1973	1973	1973	1973	0
637	20250410	105600	14893371	1973	1973	1973	1973	48
638	20250410	105500	14798667	1973	1973	1973	1973	15
639	20250410	105400	14769072	1973	1973	1973	1973	0
640	20250410	105300	14769072	1973	1973	1973	1973	47
641	20250410	105200	14676341	1973	1973	1973	1973	16
642	20250410	105100	14644773	1974	1974	1974	1974	47
643	20250410	105000	14551995	1974	1974	1974	1974	0
644	20250410	104900	14551995	1974	1974	1974	1974	63
645	20250410	104800	14427633	1974	1974	1974	1974	0
646	20250410	104700	14427633	1974	1974	1974	1974	62
647	20250410	104600	14305245	1974	1974	1974	1974	0
648	20250410	104500	14305245	1974	1974	1974	1974	0
649	20250410	104400	14305245	1974	1974	1974	1974	64
650	20250410	104300	14178909	1974	1974	1974	1974	10
651	20250410	104200	14159169	1974	1974	1974	1974	47
652	20250410	104100	14066391	1973	1973	1973	1973	15
653	20250410	104000	14036796	1972	1972	1972	1972	47
654	20250410	103900	13944112	1972	1972	1972	1972	0
655	20250410	103800	13944112	1972	1972	1972	1972	64
656	20250410	103700	13817904	1972	1972	1972	1972	0
657	20250410	103600	13817904	1972	1972	1972	1972	0
658	20250410	103500	13817904	1972	1972	1972	1972	62
659	20250410	103400	13695640	1972	1972	1972	1972	0
660	20250410	103300	13695640	1972	1971	1972	1971	63
661	20250410	103200	13571419	1984	1984	1984	1984	0
662	20250410	103100	13571419	1984	1980	1984	1980	3500
663	20250410	103000	6628964	1983	1971	1983	1971	62
664	20250410	102900	6506298	1971	1971	1971	1971	47
665	20250410	102800	6413661	1971	1971	1971	1971	0
666	20250410	102700	6413661	1971	1971	1971	1971	15
667	20250410	102600	6384096	1971	1971	1971	1971	48
668	20250410	102500	6289488	1971	1971	1971	1971	0
669	20250410	102400	6289488	1971	1971	1971	1971	63
670	20250410	102300	6165315	1971	1971	1971	1971	0
671	20250410	102200	6165315	1971	1971	1971	1971	63
672	20250410	102100	6041142	1972	1972	1972	1972	0
673	20250410	102000	6041142	1972	1972	1972	1972	47
674	20250410	101900	5948458	1972	1972	1972	1972	15
675	20250410	101800	5918878	1972	1972	1972	1972	0
676	20250410	101700	5918878	1972	1972	1972	1972	47
677	20250410	101600	5826194	1971	1971	1971	1971	16
678	20250410	101500	5794658	1971	1971	1971	1971	48
679	20250410	101400	5700050	1971	1971	1971	1971	0
680	20250410	101300	5700050	1971	1971	1971	1971	62
681	20250410	101200	5577848	1971	1971	1971	1971	0
682	20250410	101100	5577848	1971	1971	1971	1971	48
683	20250410	101000	5483240	1971	1971	1971	1971	15
684	20250410	100900	5453675	1971	1971	1971	1971	0
685	20250410	100800	5453675	1971	1971	1971	1971	63
686	20250410	100700	5329502	1975	1975	1975	1975	1
687	20250410	100600	5327527	1971	1971	1973	1971	94
688	20250410	100500	5142241	1971	1971	1971	1971	15
689	20250410	100400	5112676	1971	1971	1971	1971	48
690	20250410	100300	5018068	1971	1971	1971	1971	0
691	20250410	100200	5018068	1971	1971	1971	1971	16
692	20250410	100100	4986532	1972	1972	1972	1972	0
693	20250410	100000	4986532	1972	1972	1972	1972	0
694	20250410	095900	4986532	1972	1972	1972	1972	63
695	20250410	095800	4862296	1972	1972	1972	1972	0
696	20250410	095700	4862296	1972	1972	1972	1972	50
697	20250410	095600	4763696	1972	1972	1972	1972	12
698	20250410	095500	4740032	1972	1972	1972	1972	94
699	20250410	095400	4554664	1972	1972	1972	1972	16
700	20250410	095300	4523112	1972	1972	1972	1972	96
701	20250410	095200	4333800	1972	1972	1972	1972	0
702	20250410	095100	4333800	1972	1972	1972	1972	17
703	20250410	095000	4300276	1972	1972	1972	1972	47
704	20250410	094900	4207592	1974	1974	1974	1974	27
705	20250410	094800	4154294	1974	1974	1974	1974	1
706	20250410	094700	4152320	1976	1976	1976	1976	0
707	20250410	094600	4152320	1976	1976	1976	1976	0
708	20250410	094500	4152320	1976	1976	1976	1976	1
709	20250410	094400	4150344	1983	1975	1983	1973	48
710	20250410	094300	4055627	1972	1972	1972	1972	15
711	20250410	094200	4026047	1972	1972	1972	1972	0
712	20250410	094100	4026047	1972	1972	1972	1972	48
713	20250410	094000	3931391	1972	1972	1972	1972	16
714	20250410	093900	3899839	1972	1972	1972	1972	9
715	20250410	093800	3882091	1972	1972	1972	1972	0
716	20250410	093700	3882091	1972	1973	1973	1972	810
717	20250410	093600	2284756	1972	1972	1972	1972	0
718	20250410	093500	2284756	1972	1972	1972	1972	0
719	20250410	093400	2284756	1972	1972	1972	1972	15
720	20250410	093300	2255176	1972	1973	1973	1972	1000
721	20250410	093200	282246	1973	1973	1973	1973	0
722	20250410	093100	282246	1973	1973	1973	1973	16
723	20250410	093000	250678	1973	1973	1973	1973	0
724	20250410	092900	250678	1973	1973	1973	1973	45
725	20250410	092800	161893	1973	1973	1973	1973	9
726	20250410	092700	144136	1973	1973	1973	1973	0
727	20250410	092600	144136	1973	1973	1973	1973	16
728	20250410	092500	112568	1973	1973	1973	1973	0
729	20250410	092400	112568	1973	1973	1973	1973	0
730	20250410	092300	112568	1973	1973	1973	1973	15
731	20250410	092200	82973	1973	1973	1973	1973	0
732	20250410	092100	82973	1973	1973	1973	1973	0
733	20250410	092000	82973	1973	1973	1973	1973	30
734	20250410	091900	23783	1979	1979	1979	1979	0
735	20250410	091800	23783	1979	1979	1979	1979	1
736	20250410	091700	21804	1980	1980	1980	1980	0
737	20250410	091600	21804	1980	1980	1980	1980	0
738	20250410	091500	21804	1980	1980	1980	1980	5
739	20250410	091400	11904	1984	1984	1984	1984	0
740	20250410	091300	11904	1984	1984	1984	1984	0
741	20250410	091200	11904	1984	1984	1984	1984	0
742	20250410	091100	11904	1984	1984	1984	1984	0
743	20250410	091000	11904	1984	1984	1984	1984	0
744	20250410	090900	11904	1984	1984	1984	1984	0
745	20250410	090800	11904	1984	1984	1984	1984	0
746	20250410	090700	11904	1984	1984	1984	1984	0
747	20250410	090600	11904	1984	1984	1984	1984	0
748	20250410	090500	11904	1984	1984	1984	1984	0
749	20250410	090400	11904	1984	1984	1984	1984	0
750	20250410	090300	11904	1984	1984	1984	1984	0
751	20250410	090200	11904	1984	1984	1984	1984	0
752	20250410	090100	11904	1984	1984	1984	1984	0
753	20250410	090000	11904	1984	1984	1984	1984	6