KissMeData/024070/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	185200	5446245	1925	1925	1925	1925	236
3	20250509	185100	5446245	1925	1925	1925	1925	0
4	20250509	185000	5446245	1925	1925	1925	1925	0
5	20250509	184900	5446245	1925	1925	1925	1925	0
6	20250509	184800	5446245	1925	1925	1925	1925	0
7	20250509	184700	5446245	1925	1925	1925	1925	0
8	20250509	184600	5446245	1925	1925	1925	1925	0
9	20250509	184500	5446245	1925	1925	1925	1925	0
10	20250509	184400	5446245	1925	1925	1925	1925	0
11	20250509	184300	5446245	1925	1925	1925	1925	0
12	20250509	184200	5446245	1925	1925	1925	1925	0
13	20250509	184100	5446245	1925	1925	1925	1925	0
14	20250509	184000	5446245	1925	1925	1925	1925	0
15	20250509	183900	5446245	1925	1925	1925	1925	0
16	20250509	183800	5446245	1925	1925	1925	1925	0
17	20250509	183700	5446245	1925	1925	1925	1925	0
18	20250509	183600	5446245	1925	1925	1925	1925	0
19	20250509	183500	5446245	1925	1925	1925	1925	0
20	20250509	183400	5446245	1925	1925	1925	1925	0
21	20250509	183300	5446245	1925	1925	1925	1925	0
22	20250509	183200	5446245	1925	1925	1925	1925	0
23	20250509	183100	5446245	1925	1925	1925	1925	0
24	20250509	183000	5446245	1925	1925	1925	1925	0
25	20250509	182900	5446245	1925	1925	1925	1925	0
26	20250509	182800	5446245	1925	1925	1925	1925	0
27	20250509	182700	5446245	1925	1925	1925	1925	0
28	20250509	182600	5446245	1925	1925	1925	1925	0
29	20250509	182500	5446245	1925	1925	1925	1925	0
30	20250509	182400	5446245	1925	1925	1925	1925	0
31	20250509	182300	5446245	1925	1925	1925	1925	0
32	20250509	182200	5446245	1925	1925	1925	1925	236
33	20250509	182100	5446245	1925	1925	1925	1925	0
34	20250509	182000	5446245	1925	1925	1925	1925	0
35	20250509	181900	5446245	1925	1925	1925	1925	0
36	20250509	181800	5446245	1925	1925	1925	1925	0
37	20250509	181700	5446245	1925	1925	1925	1925	0
38	20250509	181600	5446245	1925	1925	1925	1925	0
39	20250509	181500	5446245	1925	1925	1925	1925	0
40	20250509	181400	5446245	1925	1925	1925	1925	0
41	20250509	181300	5446245	1925	1925	1925	1925	0
42	20250509	181200	5446245	1925	1925	1925	1925	0
43	20250509	181100	5446245	1925	1925	1925	1925	0
44	20250509	181000	5446245	1925	1925	1925	1925	0
45	20250509	180900	5446245	1925	1925	1925	1925	0
46	20250509	180800	5446245	1925	1925	1925	1925	0
47	20250509	180700	5446245	1925	1925	1925	1925	0
48	20250509	180600	5446245	1925	1925	1925	1925	0
49	20250509	180500	5446245	1925	1925	1925	1925	0
50	20250509	180400	5446245	1925	1925	1925	1925	0
51	20250509	180300	5446245	1925	1925	1925	1925	0
52	20250509	180200	5446245	1925	1925	1925	1925	0
53	20250509	180100	5446245	1925	1925	1925	1925	0
54	20250509	180000	5446245	1925	1925	1925	1925	0
55	20250509	175900	5446245	1925	1925	1925	1925	0
56	20250509	175800	5446245	1925	1925	1925	1925	0
57	20250509	175700	5446245	1925	1925	1925	1925	0
58	20250509	175600	5446245	1925	1925	1925	1925	0
59	20250509	175500	5446245	1925	1925	1925	1925	0
60	20250509	175400	5446245	1925	1925	1925	1925	0
61	20250509	175300	5446245	1925	1925	1925	1925	0
62	20250509	175200	5446245	1925	1925	1925	1925	236
63	20250509	175100	5446245	1925	1925	1925	1925	0
64	20250509	175000	5446245	1925	1925	1925	1925	0
65	20250509	174900	5446245	1925	1925	1925	1925	0
66	20250509	174800	5446245	1925	1925	1925	1925	0
67	20250509	174700	5446245	1925	1925	1925	1925	0
68	20250509	174600	5446245	1925	1925	1925	1925	0
69	20250509	174500	5446245	1925	1925	1925	1925	0
70	20250509	174400	5446245	1925	1925	1925	1925	0
71	20250509	174300	5446245	1925	1925	1925	1925	0
72	20250509	174200	5446245	1925	1925	1925	1925	0
73	20250509	174100	5446245	1925	1925	1925	1925	0
74	20250509	174000	5446245	1925	1925	1925	1925	0
75	20250509	173900	5446245	1925	1925	1925	1925	0
76	20250509	173800	5446245	1925	1925	1925	1925	0
77	20250509	173700	5446245	1925	1925	1925	1925	0
78	20250509	173600	5446245	1925	1925	1925	1925	0
79	20250509	173500	5446245	1925	1925	1925	1925	0
80	20250509	173400	5446245	1925	1925	1925	1925	0
81	20250509	173300	5446245	1925	1925	1925	1925	0
82	20250509	173200	5446245	1925	1925	1925	1925	0
83	20250509	173100	5446245	1925	1925	1925	1925	0
84	20250509	173000	5446245	1925	1925	1925	1925	0
85	20250509	172900	5446245	1925	1925	1925	1925	0
86	20250509	172800	5446245	1925	1925	1925	1925	0
87	20250509	172700	5446245	1925	1925	1925	1925	0
88	20250509	172600	5446245	1925	1925	1925	1925	0
89	20250509	172500	5446245	1925	1925	1925	1925	0
90	20250509	172400	5446245	1925	1925	1925	1925	0
91	20250509	172300	5446245	1925	1925	1925	1925	0
92	20250509	172200	5446245	1925	1925	1925	1925	236
93	20250509	172100	5446245	1925	1925	1925	1925	0
94	20250509	172000	5446245	1925	1925	1925	1925	0
95	20250509	171900	5446245	1925	1925	1925	1925	0
96	20250509	171800	5446245	1925	1925	1925	1925	0
97	20250509	171700	5446245	1925	1925	1925	1925	0
98	20250509	171600	5446245	1925	1925	1925	1925	0
99	20250509	171500	5446245	1925	1925	1925	1925	0
100	20250509	171400	5446245	1925	1925	1925	1925	0
101	20250509	171300	5446245	1925	1925	1925	1925	0
102	20250509	171200	5446245	1925	1925	1925	1925	0
103	20250509	171100	5446245	1925	1925	1925	1925	0
104	20250509	171000	5446245	1925	1925	1925	1925	0
105	20250509	170900	5446245	1925	1925	1925	1925	0
106	20250509	170800	5446245	1925	1925	1925	1925	0
107	20250509	170700	5446245	1925	1925	1925	1925	0
108	20250509	170600	5446245	1925	1925	1925	1925	0
109	20250509	170500	5446245	1925	1925	1925	1925	0
110	20250509	170400	5446245	1925	1925	1925	1925	0
111	20250509	170300	5446245	1925	1925	1925	1925	0
112	20250509	170200	5446245	1925	1925	1925	1925	0
113	20250509	170100	5446245	1925	1925	1925	1925	0
114	20250509	170000	5446245	1925	1925	1925	1925	0
115	20250509	165900	5446245	1925	1925	1925	1925	0
116	20250509	165800	5446245	1925	1925	1925	1925	0
117	20250509	165700	5446245	1925	1925	1925	1925	0
118	20250509	165600	5446245	1925	1925	1925	1925	0
119	20250509	165500	5446245	1925	1925	1925	1925	0
120	20250509	165400	5446245	1925	1925	1925	1925	0
121	20250509	165300	5446245	1925	1925	1925	1925	0
122	20250509	165200	5446245	1925	1925	1925	1925	236
123	20250509	165100	5446245	1925	1925	1925	1925	0
124	20250509	165000	5446245	1925	1925	1925	1925	0
125	20250509	164900	5446245	1925	1925	1925	1925	0
126	20250509	164800	5446245	1925	1925	1925	1925	0
127	20250509	164700	5446245	1925	1925	1925	1925	0
128	20250509	164600	5446245	1925	1925	1925	1925	0
129	20250509	164500	5446245	1925	1925	1925	1925	0
130	20250509	164400	5446245	1925	1925	1925	1925	0
131	20250509	164300	5446245	1925	1925	1925	1925	0
132	20250509	164200	5446245	1925	1925	1925	1925	0
133	20250509	164100	5446245	1925	1925	1925	1925	0
134	20250509	164000	5446245	1925	1925	1925	1925	0
135	20250509	163900	5446245	1925	1925	1925	1925	0
136	20250509	163800	5446245	1925	1925	1925	1925	0
137	20250509	163700	5446245	1925	1925	1925	1925	0
138	20250509	163600	5446245	1925	1925	1925	1925	0
139	20250509	163500	5446245	1925	1925	1925	1925	0
140	20250509	163400	5446245	1925	1925	1925	1925	0
141	20250509	163300	5446245	1925	1925	1925	1925	0
142	20250509	163200	5446245	1925	1925	1925	1925	0
143	20250509	163100	5446245	1925	1925	1925	1925	0
144	20250509	163000	5446245	1925	1925	1925	1925	0
145	20250509	162900	5446245	1925	1925	1925	1925	0
146	20250509	162800	5446245	1925	1925	1925	1925	0
147	20250509	162700	5446245	1925	1925	1925	1925	0
148	20250509	162600	5446245	1925	1925	1925	1925	0
149	20250509	162500	5446245	1925	1925	1925	1925	0
150	20250509	162400	5446245	1925	1925	1925	1925	0
151	20250509	162300	5446245	1925	1925	1925	1925	0
152	20250509	162200	5446245	1925	1925	1925	1925	236
153	20250509	162100	5446245	1925	1925	1925	1925	0
154	20250509	162000	5446245	1925	1925	1925	1925	0
155	20250509	161900	5446245	1925	1925	1925	1925	0
156	20250509	161800	5446245	1925	1925	1925	1925	0
157	20250509	161700	5446245	1925	1925	1925	1925	0
158	20250509	161600	5446245	1925	1925	1925	1925	0
159	20250509	161500	5446245	1925	1925	1925	1925	0
160	20250509	161400	5446245	1925	1925	1925	1925	0
161	20250509	161300	5446245	1925	1925	1925	1925	0
162	20250509	161200	5446245	1925	1925	1925	1925	0
163	20250509	161100	5446245	1925	1925	1925	1925	0
164	20250509	161000	5446245	1925	1925	1925	1925	0
165	20250509	160900	5446245	1925	1925	1925	1925	0
166	20250509	160800	5446245	1925	1925	1925	1925	0
167	20250509	160700	5446245	1925	1925	1925	1925	0
168	20250509	160600	5446245	1925	1925	1925	1925	0
169	20250509	160500	5446245	1925	1925	1925	1925	0
170	20250509	160400	5446245	1925	1925	1925	1925	0
171	20250509	160300	5446245	1925	1925	1925	1925	0
172	20250509	160200	5446245	1925	1925	1925	1925	0
173	20250509	160100	5446245	1925	1925	1925	1925	0
174	20250509	160000	5446245	1925	1925	1925	1925	0
175	20250509	155900	5446245	1925	1925	1925	1925	0
176	20250509	155800	5446245	1925	1925	1925	1925	0
177	20250509	155700	5446245	1925	1925	1925	1925	0
178	20250509	155600	5446245	1925	1925	1925	1925	0
179	20250509	155500	5446245	1925	1925	1925	1925	0
180	20250509	155400	5446245	1925	1925	1925	1925	0
181	20250509	155300	5446245	1925	1925	1925	1925	0
182	20250509	155200	5446245	1925	1925	1925	1925	236
183	20250509	155100	5446245	1925	1925	1925	1925	0
184	20250509	155000	5446245	1925	1925	1925	1925	0
185	20250509	154900	5446245	1925	1925	1925	1925	0
186	20250509	154800	5446245	1925	1925	1925	1925	0
187	20250509	154700	5446245	1925	1925	1925	1925	0
188	20250509	154600	5446245	1925	1925	1925	1925	0
189	20250509	154500	5446245	1925	1925	1925	1925	0
190	20250509	154400	5446245	1925	1925	1925	1925	0
191	20250509	154300	5446245	1925	1925	1925	1925	0
192	20250509	154200	5446245	1925	1925	1925	1925	0
193	20250509	154100	5446245	1925	1925	1925	1925	0
194	20250509	154000	5446245	1925	1925	1925	1925	0
195	20250509	153900	5446245	1925	1925	1925	1925	0
196	20250509	153800	5446245	1925	1925	1925	1925	0
197	20250509	153700	5446245	1925	1925	1925	1925	0
198	20250509	153600	5446245	1925	1925	1925	1925	0
199	20250509	153500	5446245	1925	1925	1925	1925	0
200	20250509	153400	5446245	1925	1925	1925	1925	0
201	20250509	153300	5446245	1925	1925	1925	1925	0
202	20250509	153200	5446245	1925	1925	1925	1925	0
203	20250509	153100	5446245	1925	1925	1925	1925	0
204	20250509	153000	5446245	1925	1925	1925	1925	236
205	20250509	152900	4991945	1931	1931	1931	1931	0
206	20250509	152800	4991945	1931	1931	1931	1931	0
207	20250509	152700	4991945	1931	1931	1931	1931	0
208	20250509	152600	4991945	1931	1931	1931	1931	0
209	20250509	152500	4991945	1931	1931	1931	1931	0
210	20250509	152400	4991945	1931	1931	1931	1931	0
211	20250509	152300	4991945	1931	1931	1931	1931	0
212	20250509	152200	4991945	1931	1931	1931	1931	0
213	20250509	152100	4991945	1931	1931	1931	1931	0
214	20250509	152000	4991945	1931	1931	1931	1931	0
215	20250509	151900	4991945	1931	1931	1931	1931	0
216	20250509	151800	4991945	1931	1931	1931	1931	0
217	20250509	151700	4991945	1931	1931	1931	1931	0
218	20250509	151600	4991945	1931	1931	1931	1931	0
219	20250509	151500	4991945	1931	1931	1931	1931	0
220	20250509	151400	4991945	1931	1931	1931	1931	0
221	20250509	151300	4991945	1931	1930	1931	1930	14
222	20250509	151200	4964924	1931	1931	1931	1931	103
223	20250509	151100	4766031	1929	1929	1929	1929	0
224	20250509	151000	4766031	1929	1929	1929	1929	0
225	20250509	150900	4766031	1929	1929	1929	1929	0
226	20250509	150800	4766031	1929	1929	1929	1929	0
227	20250509	150700	4766031	1929	1929	1929	1929	0
228	20250509	150600	4766031	1929	1929	1929	1929	0
229	20250509	150500	4766031	1929	1929	1929	1929	0
230	20250509	150400	4766031	1929	1929	1929	1929	0
231	20250509	150300	4766031	1929	1929	1929	1929	0
232	20250509	150200	4766031	1929	1929	1929	1929	0
233	20250509	150100	4766031	1929	1929	1929	1929	0
234	20250509	150000	4766031	1929	1929	1929	1929	0
235	20250509	145900	4766031	1929	1929	1929	1929	0
236	20250509	145800	4766031	1929	1933	1933	1929	102
237	20250509	145700	4568985	1956	1956	1956	1956	0
238	20250509	145600	4568985	1956	1956	1956	1956	0
239	20250509	145500	4568985	1956	1956	1956	1956	0
240	20250509	145400	4568985	1956	1956	1956	1956	50
241	20250509	145300	4471185	1933	1933	1933	1933	0
242	20250509	145200	4471185	1933	1933	1933	1933	0
243	20250509	145100	4471185	1933	1933	1933	1933	0
244	20250509	145000	4471185	1933	1933	1933	1933	0
245	20250509	144900	4471185	1933	1933	1933	1933	9
246	20250509	144800	4453788	1956	1956	1956	1956	0
247	20250509	144700	4453788	1956	1956	1956	1956	0
248	20250509	144600	4453788	1956	1956	1956	1956	0
249	20250509	144500	4453788	1956	1956	1956	1956	0
250	20250509	144400	4453788	1956	1956	1956	1956	0
251	20250509	144300	4453788	1956	1956	1956	1956	0
252	20250509	144200	4453788	1956	1956	1956	1956	0
253	20250509	144100	4453788	1956	1956	1956	1956	0
254	20250509	144000	4453788	1956	1956	1956	1956	0
255	20250509	143900	4453788	1956	1956	1956	1956	0
256	20250509	143800	4453788	1956	1956	1956	1956	0
257	20250509	143700	4453788	1956	1956	1956	1956	0
258	20250509	143600	4453788	1956	1956	1956	1956	0
259	20250509	143500	4453788	1956	1956	1956	1956	0
260	20250509	143400	4453788	1956	1956	1956	1956	0
261	20250509	143300	4453788	1956	1956	1956	1956	0
262	20250509	143200	4453788	1956	1956	1956	1956	0
263	20250509	143100	4453788	1956	1956	1956	1956	0
264	20250509	143000	4453788	1956	1956	1956	1956	0
265	20250509	142900	4453788	1956	1956	1956	1956	0
266	20250509	142800	4453788	1956	1956	1956	1956	0
267	20250509	142700	4453788	1956	1956	1956	1956	0
268	20250509	142600	4453788	1956	1956	1956	1956	0
269	20250509	142500	4453788	1956	1956	1956	1956	0
270	20250509	142400	4453788	1956	1956	1956	1956	0
271	20250509	142300	4453788	1956	1956	1956	1956	0
272	20250509	142200	4453788	1956	1956	1956	1956	0
273	20250509	142100	4453788	1956	1956	1956	1956	0
274	20250509	142000	4453788	1956	1956	1956	1956	1
275	20250509	141900	4451832	1955	1955	1955	1955	0
276	20250509	141800	4451832	1955	1955	1955	1955	1
277	20250509	141700	4449877	1955	1955	1955	1955	0
278	20250509	141600	4449877	1955	1955	1955	1955	0
279	20250509	141500	4449877	1955	1955	1955	1955	0
280	20250509	141400	4449877	1955	1955	1955	1955	0
281	20250509	141300	4449877	1955	1955	1955	1955	0
282	20250509	141200	4449877	1955	1955	1955	1955	0
283	20250509	141100	4449877	1955	1955	1955	1955	0
284	20250509	141000	4449877	1955	1955	1955	1955	0
285	20250509	140900	4449877	1955	1955	1955	1955	0
286	20250509	140800	4449877	1955	1955	1955	1955	0
287	20250509	140700	4449877	1955	1955	1955	1955	0
288	20250509	140600	4449877	1955	1955	1955	1955	0
289	20250509	140500	4449877	1955	1955	1955	1955	0
290	20250509	140400	4449877	1955	1955	1955	1955	0
291	20250509	140300	4449877	1955	1955	1955	1955	3
292	20250509	140200	4444012	1955	1955	1955	1955	0
293	20250509	140100	4444012	1955	1955	1955	1955	0
294	20250509	140000	4444012	1955	1955	1955	1955	0
295	20250509	135900	4444012	1955	1955	1955	1955	0
296	20250509	135800	4444012	1955	1955	1955	1955	0
297	20250509	135700	4444012	1955	1955	1955	1955	0
298	20250509	135600	4444012	1955	1955	1955	1955	0
299	20250509	135500	4444012	1955	1955	1955	1955	0
300	20250509	135400	4444012	1955	1955	1955	1955	0
301	20250509	135300	4444012	1955	1955	1955	1955	1
302	20250509	135200	4442057	1956	1956	1956	1956	0
303	20250509	135100	4442057	1956	1956	1956	1956	0
304	20250509	135000	4442057	1956	1956	1956	1956	0
305	20250509	134900	4442057	1956	1956	1956	1956	0
306	20250509	134800	4442057	1956	1956	1956	1956	0
307	20250509	134700	4442057	1956	1956	1956	1956	0
308	20250509	134600	4442057	1956	1956	1956	1956	0
309	20250509	134500	4442057	1956	1956	1956	1956	0
310	20250509	134400	4442057	1956	1956	1956	1956	0
311	20250509	134300	4442057	1956	1956	1956	1956	0
312	20250509	134200	4442057	1956	1956	1956	1956	0
313	20250509	134100	4442057	1956	1956	1956	1956	0
314	20250509	134000	4442057	1956	1956	1956	1956	0
315	20250509	133900	4442057	1956	1956	1956	1956	0
316	20250509	133800	4442057	1956	1956	1956	1956	0
317	20250509	133700	4442057	1956	1956	1956	1956	0
318	20250509	133600	4442057	1956	1956	1956	1956	0
319	20250509	133500	4442057	1956	1955	1957	1955	401
320	20250509	133400	3657827	1955	1955	1955	1955	0
321	20250509	133300	3657827	1955	1955	1955	1955	0
322	20250509	133200	3657827	1955	1955	1955	1955	0
323	20250509	133100	3657827	1955	1955	1955	1955	0
324	20250509	133000	3657827	1955	1955	1955	1955	0
325	20250509	132900	3657827	1955	1955	1955	1955	0
326	20250509	132800	3657827	1955	1955	1955	1955	0
327	20250509	132700	3657827	1955	1955	1955	1955	0
328	20250509	132600	3657827	1955	1955	1955	1955	0
329	20250509	132500	3657827	1955	1955	1955	1955	0
330	20250509	132400	3657827	1955	1955	1955	1955	0
331	20250509	132300	3657827	1955	1955	1955	1955	0
332	20250509	132200	3657827	1955	1955	1955	1955	0
333	20250509	132100	3657827	1955	1955	1955	1955	0
334	20250509	132000	3657827	1955	1955	1955	1955	0
335	20250509	131900	3657827	1955	1955	1955	1955	0
336	20250509	131800	3657827	1955	1955	1955	1955	0
337	20250509	131700	3657827	1955	1955	1955	1955	0
338	20250509	131600	3657827	1955	1955	1955	1955	0
339	20250509	131500	3657827	1955	1955	1955	1955	0
340	20250509	131400	3657827	1955	1955	1955	1955	0
341	20250509	131300	3657827	1955	1955	1955	1955	0
342	20250509	131200	3657827	1955	1955	1955	1955	0
343	20250509	131100	3657827	1955	1955	1955	1955	0
344	20250509	131000	3657827	1955	1955	1955	1955	0
345	20250509	130900	3657827	1955	1955	1955	1955	0
346	20250509	130800	3657827	1955	1955	1955	1955	0
347	20250509	130700	3657827	1955	1955	1955	1955	0
348	20250509	130600	3657827	1955	1955	1955	1955	0
349	20250509	130500	3657827	1955	1955	1955	1955	0
350	20250509	130400	3657827	1955	1955	1955	1955	0
351	20250509	130300	3657827	1955	1955	1955	1955	0
352	20250509	130200	3657827	1955	1955	1955	1955	0
353	20250509	130100	3657827	1955	1955	1955	1955	0
354	20250509	130000	3657827	1955	1955	1955	1955	0
355	20250509	125900	3657827	1955	1955	1955	1955	0
356	20250509	125800	3657827	1955	1955	1955	1955	0
357	20250509	125700	3657827	1955	1955	1955	1955	0
358	20250509	125600	3657827	1955	1955	1955	1955	0
359	20250509	125500	3657827	1955	1955	1955	1955	0
360	20250509	125400	3657827	1955	1955	1955	1955	0
361	20250509	125300	3657827	1955	1955	1955	1955	0
362	20250509	125200	3657827	1955	1955	1955	1955	0
363	20250509	125100	3657827	1955	1955	1955	1955	0
364	20250509	125000	3657827	1955	1955	1955	1955	0
365	20250509	124900	3657827	1955	1955	1955	1955	0
366	20250509	124800	3657827	1955	1955	1955	1955	0
367	20250509	124700	3657827	1955	1955	1955	1955	0
368	20250509	124600	3657827	1955	1955	1955	1955	0
369	20250509	124500	3657827	1955	1955	1955	1955	0
370	20250509	124400	3657827	1955	1955	1955	1955	0
371	20250509	124300	3657827	1955	1955	1955	1955	0
372	20250509	124200	3657827	1955	1955	1955	1955	0
373	20250509	124100	3657827	1955	1955	1955	1955	0
374	20250509	124000	3657827	1955	1955	1955	1955	0
375	20250509	123900	3657827	1955	1955	1955	1955	0
376	20250509	123800	3657827	1955	1955	1955	1955	0
377	20250509	123700	3657827	1955	1955	1955	1955	0
378	20250509	123600	3657827	1955	1955	1955	1955	0
379	20250509	123500	3657827	1955	1955	1955	1955	0
380	20250509	123400	3657827	1955	1955	1955	1955	0
381	20250509	123300	3657827	1955	1955	1955	1955	1
382	20250509	123200	3655872	1940	1940	1940	1940	0
383	20250509	123100	3655872	1940	1940	1940	1940	0
384	20250509	123000	3655872	1940	1940	1940	1940	0
385	20250509	122900	3655872	1940	1940	1940	1940	0
386	20250509	122800	3655872	1940	1940	1940	1940	0
387	20250509	122700	3655872	1940	1940	1940	1940	0
388	20250509	122600	3655872	1940	1940	1940	1940	0
389	20250509	122500	3655872	1940	1940	1940	1940	0
390	20250509	122400	3655872	1940	1940	1940	1940	1
391	20250509	122300	3653932	1958	1958	1958	1958	0
392	20250509	122200	3653932	1958	1958	1958	1958	0
393	20250509	122100	3653932	1958	1958	1958	1958	0
394	20250509	122000	3653932	1958	1958	1958	1958	0
395	20250509	121900	3653932	1958	1958	1958	1958	0
396	20250509	121800	3653932	1958	1958	1958	1958	0
397	20250509	121700	3653932	1958	1958	1958	1958	0
398	20250509	121600	3653932	1958	1958	1958	1958	0
399	20250509	121500	3653932	1958	1958	1958	1958	0
400	20250509	121400	3653932	1958	1958	1958	1958	0
401	20250509	121300	3653932	1958	1958	1958	1958	0
402	20250509	121200	3653932	1958	1958	1958	1958	0
403	20250509	121100	3653932	1958	1958	1958	1958	0
404	20250509	121000	3653932	1958	1958	1958	1958	20
405	20250509	120900	3614772	1958	1958	1958	1958	0
406	20250509	120800	3614772	1958	1958	1958	1958	0
407	20250509	120700	3614772	1958	1958	1958	1958	0
408	20250509	120600	3614772	1958	1958	1958	1958	0
409	20250509	120500	3614772	1958	1958	1958	1958	0
410	20250509	120400	3614772	1958	1958	1958	1958	0
411	20250509	120300	3614772	1958	1958	1958	1958	0
412	20250509	120200	3614772	1958	1958	1958	1958	0
413	20250509	120100	3614772	1958	1958	1958	1958	0
414	20250509	120000	3614772	1958	1958	1958	1958	0
415	20250509	115900	3614772	1958	1958	1958	1958	0
416	20250509	115800	3614772	1958	1958	1958	1958	0
417	20250509	115700	3614772	1958	1958	1958	1958	0
418	20250509	115600	3614772	1958	1958	1958	1958	0
419	20250509	115500	3614772	1958	1958	1958	1958	0
420	20250509	115400	3614772	1958	1958	1958	1958	0
421	20250509	115300	3614772	1958	1958	1958	1958	0
422	20250509	115200	3614772	1958	1958	1958	1958	0
423	20250509	115100	3614772	1958	1958	1958	1958	0
424	20250509	115000	3614772	1958	1958	1958	1958	0
425	20250509	114900	3614772	1958	1958	1958	1958	0
426	20250509	114800	3614772	1958	1958	1958	1958	0
427	20250509	114700	3614772	1958	1958	1958	1958	0
428	20250509	114600	3614772	1958	1958	1958	1958	2
429	20250509	114500	3610856	1929	1929	1929	1929	0
430	20250509	114400	3610856	1929	1929	1929	1929	0
431	20250509	114300	3610856	1929	1929	1929	1929	0
432	20250509	114200	3610856	1929	1929	1929	1929	0
433	20250509	114100	3610856	1929	1929	1929	1929	0
434	20250509	114000	3610856	1929	1929	1929	1929	0
435	20250509	113900	3610856	1929	1929	1929	1929	0
436	20250509	113800	3610856	1929	1929	1929	1929	0
437	20250509	113700	3610856	1929	1929	1929	1929	0
438	20250509	113600	3610856	1929	1929	1929	1929	0
439	20250509	113500	3610856	1929	1929	1929	1929	0
440	20250509	113400	3610856	1929	1929	1929	1929	0
441	20250509	113300	3610856	1929	1929	1929	1929	0
442	20250509	113200	3610856	1929	1929	1929	1929	4
443	20250509	113100	3603140	1927	1940	1940	1927	52
444	20250509	113000	3502860	1976	1976	1976	1976	0
445	20250509	112900	3502860	1976	1976	1976	1976	0
446	20250509	112800	3502860	1976	1976	1976	1976	0
447	20250509	112700	3502860	1976	1976	1976	1976	0
448	20250509	112600	3502860	1976	1976	1976	1976	0
449	20250509	112500	3502860	1976	1976	1976	1976	0
450	20250509	112400	3502860	1976	1976	1976	1976	0
451	20250509	112300	3502860	1976	1976	1976	1976	0
452	20250509	112200	3502860	1976	1976	1976	1976	0
453	20250509	112100	3502860	1976	1976	1976	1976	0
454	20250509	112000	3502860	1976	1976	1976	1976	0
455	20250509	111900	3502860	1976	1976	1976	1976	0
456	20250509	111800	3502860	1976	1976	1976	1976	0
457	20250509	111700	3502860	1976	1976	1976	1976	0
458	20250509	111600	3502860	1976	1976	1976	1976	0
459	20250509	111500	3502860	1976	1976	1976	1976	0
460	20250509	111400	3502860	1976	1976	1976	1976	0
461	20250509	111300	3502860	1976	1976	1976	1976	0
462	20250509	111200	3502860	1976	1976	1976	1976	0
463	20250509	111100	3502860	1976	1976	1976	1976	0
464	20250509	111000	3502860	1976	1976	1976	1976	0
465	20250509	110900	3502860	1976	1976	1976	1976	0
466	20250509	110800	3502860	1976	1976	1976	1976	0
467	20250509	110700	3502860	1976	1976	1976	1976	0
468	20250509	110600	3502860	1976	1976	1976	1976	0
469	20250509	110500	3502860	1976	1976	1976	1976	0
470	20250509	110400	3502860	1976	1974	1976	1974	14
471	20250509	110300	3475211	1929	1940	1940	1929	10
472	20250509	110200	3455910	1929	1929	1929	1929	0
473	20250509	110100	3455910	1929	1929	1929	1929	0
474	20250509	110000	3455910	1929	1929	1929	1929	0
475	20250509	105900	3455910	1929	1929	1929	1929	0
476	20250509	105800	3455910	1929	1929	1929	1929	0
477	20250509	105700	3455910	1929	1929	1929	1929	0
478	20250509	105600	3455910	1929	1929	1929	1929	0
479	20250509	105500	3455910	1929	1930	1930	1929	15
480	20250509	105400	3426966	1930	1930	1930	1930	0
481	20250509	105300	3426966	1930	1930	1930	1930	0
482	20250509	105200	3426966	1930	1930	1930	1930	0
483	20250509	105100	3426966	1930	1930	1930	1930	0
484	20250509	105000	3426966	1930	1930	1930	1930	0
485	20250509	104900	3426966	1930	1930	1930	1930	0
486	20250509	104800	3426966	1930	1930	1930	1930	0
487	20250509	104700	3426966	1930	1930	1930	1930	0
488	20250509	104600	3426966	1930	1930	1930	1930	3
489	20250509	104500	3421176	1960	1960	1960	1960	0
490	20250509	104400	3421176	1960	1960	1960	1960	0
491	20250509	104300	3421176	1960	1960	1960	1960	0
492	20250509	104200	3421176	1960	1960	1960	1960	0
493	20250509	104100	3421176	1960	1960	1960	1960	0
494	20250509	104000	3421176	1960	1960	1960	1960	0
495	20250509	103900	3421176	1960	1960	1960	1960	0
496	20250509	103800	3421176	1960	1960	1960	1960	0
497	20250509	103700	3421176	1960	1960	1960	1960	0
498	20250509	103600	3421176	1960	1960	1960	1960	0
499	20250509	103500	3421176	1960	1960	1960	1960	0
500	20250509	103400	3421176	1960	1960	1960	1960	0
501	20250509	103300	3421176	1960	1960	1960	1960	0
502	20250509	103200	3421176	1960	1960	1960	1960	0
503	20250509	103100	3421176	1960	1960	1960	1960	0
504	20250509	103000	3421176	1960	1960	1960	1960	0
505	20250509	102900	3421176	1960	1960	1960	1960	315
506	20250509	102800	2803776	1960	1960	1960	1960	0
507	20250509	102700	2803776	1960	1960	1960	1960	0
508	20250509	102600	2803776	1960	1960	1960	1960	0
509	20250509	102500	2803776	1960	1960	1960	1960	0
510	20250509	102400	2803776	1960	1960	1960	1960	0
511	20250509	102300	2803776	1960	1957	1960	1957	102
512	20250509	102200	2603910	1925	1925	1925	1925	0
513	20250509	102100	2603910	1925	1925	1925	1925	0
514	20250509	102000	2603910	1925	1925	1925	1925	0
515	20250509	101900	2603910	1925	1925	1925	1925	0
516	20250509	101800	2603910	1925	1925	1925	1925	0
517	20250509	101700	2603910	1925	1925	1925	1925	0
518	20250509	101600	2603910	1925	1926	1926	1925	12
519	20250509	101500	2580804	1930	1930	1930	1930	0
520	20250509	101400	2580804	1930	1930	1930	1930	0
521	20250509	101300	2580804	1930	1930	1930	1930	0
522	20250509	101200	2580804	1930	1930	1930	1930	0
523	20250509	101100	2580804	1930	1930	1930	1930	0
524	20250509	101000	2580804	1930	1930	1930	1930	0
525	20250509	100900	2580804	1930	1930	1930	1930	0
526	20250509	100800	2580804	1930	1930	1930	1930	0
527	20250509	100700	2580804	1930	1930	1930	1930	0
528	20250509	100600	2580804	1930	1930	1930	1930	0
529	20250509	100500	2580804	1930	1930	1930	1930	0
530	20250509	100400	2580804	1930	1930	1930	1930	0
531	20250509	100300	2580804	1930	1930	1930	1930	0
532	20250509	100200	2580804	1930	1930	1930	1930	0
533	20250509	100100	2580804	1930	1930	1930	1930	0
534	20250509	100000	2580804	1930	1930	1930	1930	0
535	20250509	095900	2580804	1930	1930	1930	1930	0
536	20250509	095800	2580804	1930	1930	1930	1930	47
537	20250509	095700	2490094	1930	1929	1930	1929	38
538	20250509	095600	2416789	1929	1928	1929	1926	47
539	20250509	095500	2326211	1929	1929	1929	1929	0
540	20250509	095400	2326211	1929	1929	1929	1929	0
541	20250509	095300	2326211	1929	1929	1929	1929	0
542	20250509	095200	2326211	1929	1929	1929	1929	0
543	20250509	095100	2326211	1929	1929	1929	1929	5
544	20250509	095000	2316566	1929	1929	1929	1929	3
545	20250509	094900	2310779	1929	1928	1929	1928	26
546	20250509	094800	2260649	1929	1929	1929	1929	1
547	20250509	094700	2258720	1930	1930	1930	1930	0
548	20250509	094600	2258720	1930	1930	1930	1930	0
549	20250509	094500	2258720	1930	1930	1930	1930	0
550	20250509	094400	2258720	1930	1930	1930	1930	0
551	20250509	094300	2258720	1930	1930	1930	1930	0
552	20250509	094200	2258720	1930	1930	1930	1930	0
553	20250509	094100	2258720	1930	1930	1930	1930	0
554	20250509	094000	2258720	1930	1931	1931	1929	145
555	20250509	093900	1978877	1931	1935	1935	1931	36
556	20250509	093800	1909268	1936	1936	1936	1936	1
557	20250509	093700	1907332	1959	1959	1959	1959	0
558	20250509	093600	1907332	1959	1959	1959	1959	0
559	20250509	093500	1907332	1959	1959	1959	1959	0
560	20250509	093400	1907332	1959	1959	1959	1959	0
561	20250509	093300	1907332	1959	1959	1959	1959	0
562	20250509	093200	1907332	1959	1959	1959	1959	5
563	20250509	093100	1897537	1938	1938	1938	1938	0
564	20250509	093000	1897537	1938	1938	1938	1938	0
565	20250509	092900	1897537	1938	1938	1938	1938	0
566	20250509	092800	1897537	1938	1938	1938	1938	0
567	20250509	092700	1897537	1938	1938	1938	1938	0
568	20250509	092600	1897537	1938	1938	1938	1938	0
569	20250509	092500	1897537	1938	1938	1938	1938	0
570	20250509	092400	1897537	1938	1938	1938	1938	1
571	20250509	092300	1895599	1933	1933	1933	1933	0
572	20250509	092200	1895599	1933	1933	1933	1933	0
573	20250509	092100	1895599	1933	1933	1933	1933	0
574	20250509	092000	1895599	1933	1933	1933	1933	0
575	20250509	091900	1895599	1933	1933	1933	1933	0
576	20250509	091800	1895599	1933	1933	1933	1933	0
577	20250509	091700	1895599	1933	1933	1933	1933	0
578	20250509	091600	1895599	1933	1933	1933	1933	0
579	20250509	091500	1895599	1933	1933	1933	1933	0
580	20250509	091400	1895599	1933	1934	1934	1933	201
581	20250509	091300	1507063	1933	1933	1933	1933	0
582	20250509	091200	1507063	1933	1933	1933	1933	0
583	20250509	091100	1507063	1933	1933	1933	1933	0
584	20250509	091000	1507063	1933	1933	1933	1933	0
585	20250509	090900	1507063	1933	1939	1939	1933	238
586	20250509	090800	1045665	1939	1939	1939	1939	0
587	20250509	090700	1045665	1939	1939	1939	1939	0
588	20250509	090600	1045665	1939	1939	1939	1939	0
589	20250509	090500	1045665	1939	1939	1939	1939	0
590	20250509	090400	1045665	1939	1939	1939	1939	0
591	20250509	090300	1045665	1939	1939	1939	1939	0
592	20250509	090200	1045665	1939	1939	1939	1939	0
593	20250509	090100	1045665	1939	1939	1939	1935	531
594	20250509	090000	16200	2025	2025	2025	2025	8