KissMeData/026910/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185400	16710782	1938	1938	1938	1938	121
3	20250403	185300	16710782	1938	1938	1938	1938	0
4	20250403	185200	16710782	1938	1938	1938	1938	0
5	20250403	185100	16710782	1938	1938	1938	1938	0
6	20250403	185000	16710782	1938	1938	1938	1938	0
7	20250403	184900	16710782	1938	1938	1938	1938	0
8	20250403	184800	16710782	1938	1938	1938	1938	0
9	20250403	184700	16710782	1938	1938	1938	1938	0
10	20250403	184600	16710782	1938	1938	1938	1938	0
11	20250403	184500	16710782	1938	1938	1938	1938	0
12	20250403	184400	16710782	1938	1938	1938	1938	0
13	20250403	184300	16710782	1938	1938	1938	1938	0
14	20250403	184200	16710782	1938	1938	1938	1938	0
15	20250403	184100	16710782	1938	1938	1938	1938	0
16	20250403	184000	16710782	1938	1938	1938	1938	0
17	20250403	183900	16710782	1938	1938	1938	1938	0
18	20250403	183800	16710782	1938	1938	1938	1938	0
19	20250403	183700	16710782	1938	1938	1938	1938	0
20	20250403	183600	16710782	1938	1938	1938	1938	0
21	20250403	183500	16710782	1938	1938	1938	1938	0
22	20250403	183400	16710782	1938	1938	1938	1938	0
23	20250403	183300	16710782	1938	1938	1938	1938	0
24	20250403	183200	16710782	1938	1938	1938	1938	0
25	20250403	183100	16710782	1938	1938	1938	1938	0
26	20250403	183000	16710782	1938	1938	1938	1938	0
27	20250403	182900	16710782	1938	1938	1938	1938	0
28	20250403	182800	16710782	1938	1938	1938	1938	0
29	20250403	182700	16710782	1938	1938	1938	1938	0
30	20250403	182600	16710782	1938	1938	1938	1938	0
31	20250403	182500	16710782	1938	1938	1938	1938	0
32	20250403	182400	16710782	1938	1938	1938	1938	121
33	20250403	182300	16710782	1938	1938	1938	1938	0
34	20250403	182200	16710782	1938	1938	1938	1938	0
35	20250403	182100	16710782	1938	1938	1938	1938	0
36	20250403	182000	16710782	1938	1938	1938	1938	0
37	20250403	181900	16710782	1938	1938	1938	1938	0
38	20250403	181800	16710782	1938	1938	1938	1938	0
39	20250403	181700	16710782	1938	1938	1938	1938	0
40	20250403	181600	16710782	1938	1938	1938	1938	0
41	20250403	181500	16710782	1938	1938	1938	1938	0
42	20250403	181400	16710782	1938	1938	1938	1938	0
43	20250403	181300	16710782	1938	1938	1938	1938	0
44	20250403	181200	16710782	1938	1938	1938	1938	0
45	20250403	181100	16710782	1938	1938	1938	1938	0
46	20250403	181000	16710782	1938	1938	1938	1938	0
47	20250403	180900	16710782	1938	1938	1938	1938	0
48	20250403	180800	16710782	1938	1938	1938	1938	0
49	20250403	180700	16710782	1938	1938	1938	1938	0
50	20250403	180600	16710782	1938	1938	1938	1938	0
51	20250403	180500	16710782	1938	1938	1938	1938	0
52	20250403	180400	16710782	1938	1938	1938	1938	0
53	20250403	180300	16710782	1938	1938	1938	1938	0
54	20250403	180200	16710782	1938	1938	1938	1938	0
55	20250403	180100	16710782	1938	1938	1938	1938	0
56	20250403	180000	16710782	1938	1938	1938	1938	0
57	20250403	175900	16710782	1938	1938	1938	1938	0
58	20250403	175800	16710782	1938	1938	1938	1938	0
59	20250403	175700	16710782	1938	1938	1938	1938	0
60	20250403	175600	16710782	1938	1938	1938	1938	0
61	20250403	175500	16710782	1938	1938	1938	1938	0
62	20250403	175400	16710782	1938	1938	1938	1938	121
63	20250403	175300	16710782	1938	1938	1938	1938	0
64	20250403	175200	16710782	1938	1938	1938	1938	0
65	20250403	175100	16710782	1938	1938	1938	1938	0
66	20250403	175000	16710782	1938	1938	1938	1938	0
67	20250403	174900	16710782	1938	1938	1938	1938	0
68	20250403	174800	16710782	1938	1938	1938	1938	0
69	20250403	174700	16710782	1938	1938	1938	1938	0
70	20250403	174600	16710782	1938	1938	1938	1938	0
71	20250403	174500	16710782	1938	1938	1938	1938	0
72	20250403	174400	16710782	1938	1938	1938	1938	0
73	20250403	174300	16710782	1938	1938	1938	1938	0
74	20250403	174200	16710782	1938	1938	1938	1938	0
75	20250403	174100	16710782	1938	1938	1938	1938	0
76	20250403	174000	16710782	1938	1938	1938	1938	0
77	20250403	173900	16710782	1938	1938	1938	1938	0
78	20250403	173800	16710782	1938	1938	1938	1938	0
79	20250403	173700	16710782	1938	1938	1938	1938	0
80	20250403	173600	16710782	1938	1938	1938	1938	0
81	20250403	173500	16710782	1938	1938	1938	1938	0
82	20250403	173400	16710782	1938	1938	1938	1938	0
83	20250403	173300	16710782	1938	1938	1938	1938	0
84	20250403	173200	16710782	1938	1938	1938	1938	0
85	20250403	173100	16710782	1938	1938	1938	1938	0
86	20250403	173000	16710782	1938	1938	1938	1938	0
87	20250403	172900	16710782	1938	1938	1938	1938	0
88	20250403	172800	16710782	1938	1938	1938	1938	0
89	20250403	172700	16710782	1938	1938	1938	1938	0
90	20250403	172600	16710782	1938	1938	1938	1938	0
91	20250403	172500	16710782	1938	1938	1938	1938	0
92	20250403	172400	16710782	1938	1938	1938	1938	121
93	20250403	172300	16710782	1938	1938	1938	1938	0
94	20250403	172200	16710782	1938	1938	1938	1938	0
95	20250403	172100	16710782	1938	1938	1938	1938	0
96	20250403	172000	16710782	1938	1938	1938	1938	0
97	20250403	171900	16710782	1938	1938	1938	1938	0
98	20250403	171800	16710782	1938	1938	1938	1938	0
99	20250403	171700	16710782	1938	1938	1938	1938	0
100	20250403	171600	16710782	1938	1938	1938	1938	0
101	20250403	171500	16710782	1938	1938	1938	1938	0
102	20250403	171400	16710782	1938	1938	1938	1938	0
103	20250403	171300	16710782	1938	1938	1938	1938	0
104	20250403	171200	16710782	1938	1938	1938	1938	0
105	20250403	171100	16710782	1938	1938	1938	1938	0
106	20250403	171000	16710782	1938	1938	1938	1938	0
107	20250403	170900	16710782	1938	1938	1938	1938	0
108	20250403	170800	16710782	1938	1938	1938	1938	0
109	20250403	170700	16710782	1938	1938	1938	1938	0
110	20250403	170600	16710782	1938	1938	1938	1938	0
111	20250403	170500	16710782	1938	1938	1938	1938	0
112	20250403	170400	16710782	1938	1938	1938	1938	0
113	20250403	170300	16710782	1938	1938	1938	1938	0
114	20250403	170200	16710782	1938	1938	1938	1938	0
115	20250403	170100	16710782	1938	1938	1938	1938	0
116	20250403	170000	16710782	1938	1938	1938	1938	0
117	20250403	165900	16710782	1938	1938	1938	1938	0
118	20250403	165800	16710782	1938	1938	1938	1938	0
119	20250403	165700	16710782	1938	1938	1938	1938	0
120	20250403	165600	16710782	1938	1938	1938	1938	0
121	20250403	165500	16710782	1938	1938	1938	1938	0
122	20250403	165400	16710782	1938	1938	1938	1938	121
123	20250403	165300	16710782	1938	1938	1938	1938	0
124	20250403	165200	16710782	1938	1938	1938	1938	0
125	20250403	165100	16710782	1938	1938	1938	1938	0
126	20250403	165000	16710782	1938	1938	1938	1938	0
127	20250403	164900	16710782	1938	1938	1938	1938	0
128	20250403	164800	16710782	1938	1938	1938	1938	0
129	20250403	164700	16710782	1938	1938	1938	1938	0
130	20250403	164600	16710782	1938	1938	1938	1938	0
131	20250403	164500	16710782	1938	1938	1938	1938	0
132	20250403	164400	16710782	1938	1938	1938	1938	0
133	20250403	164300	16710782	1938	1938	1938	1938	0
134	20250403	164200	16710782	1938	1938	1938	1938	0
135	20250403	164100	16710782	1938	1938	1938	1938	0
136	20250403	164000	16710782	1938	1938	1938	1938	0
137	20250403	163900	16710782	1938	1938	1938	1938	0
138	20250403	163800	16710782	1938	1938	1938	1938	0
139	20250403	163700	16710782	1938	1938	1938	1938	0
140	20250403	163600	16710782	1938	1938	1938	1938	0
141	20250403	163500	16710782	1938	1938	1938	1938	0
142	20250403	163400	16710782	1938	1938	1938	1938	0
143	20250403	163300	16710782	1938	1938	1938	1938	0
144	20250403	163200	16710782	1938	1938	1938	1938	0
145	20250403	163100	16710782	1938	1938	1938	1938	0
146	20250403	163000	16710782	1938	1938	1938	1938	0
147	20250403	162900	16710782	1938	1938	1938	1938	0
148	20250403	162800	16710782	1938	1938	1938	1938	0
149	20250403	162700	16710782	1938	1938	1938	1938	0
150	20250403	162600	16710782	1938	1938	1938	1938	0
151	20250403	162500	16710782	1938	1938	1938	1938	0
152	20250403	162400	16710782	1938	1938	1938	1938	121
153	20250403	162300	16710782	1938	1938	1938	1938	0
154	20250403	162200	16710782	1938	1938	1938	1938	0
155	20250403	162100	16710782	1938	1938	1938	1938	0
156	20250403	162000	16710782	1938	1938	1938	1938	0
157	20250403	161900	16710782	1938	1938	1938	1938	0
158	20250403	161800	16710782	1938	1938	1938	1938	0
159	20250403	161700	16710782	1938	1938	1938	1938	0
160	20250403	161600	16710782	1938	1938	1938	1938	0
161	20250403	161500	16710782	1938	1938	1938	1938	0
162	20250403	161400	16710782	1938	1938	1938	1938	0
163	20250403	161300	16710782	1938	1938	1938	1938	0
164	20250403	161200	16710782	1938	1938	1938	1938	0
165	20250403	161100	16710782	1938	1938	1938	1938	0
166	20250403	161000	16710782	1938	1938	1938	1938	0
167	20250403	160900	16710782	1938	1938	1938	1938	0
168	20250403	160800	16710782	1938	1938	1938	1938	0
169	20250403	160700	16710782	1938	1938	1938	1938	0
170	20250403	160600	16710782	1938	1938	1938	1938	0
171	20250403	160500	16710782	1938	1938	1938	1938	0
172	20250403	160400	16710782	1938	1938	1938	1938	0
173	20250403	160300	16710782	1938	1938	1938	1938	0
174	20250403	160200	16710782	1938	1938	1938	1938	0
175	20250403	160100	16710782	1938	1938	1938	1938	0
176	20250403	160000	16710782	1938	1938	1938	1938	0
177	20250403	155900	16710782	1938	1938	1938	1938	0
178	20250403	155800	16710782	1938	1938	1938	1938	0
179	20250403	155700	16710782	1938	1938	1938	1938	0
180	20250403	155600	16710782	1938	1938	1938	1938	0
181	20250403	155500	16710782	1938	1938	1938	1938	0
182	20250403	155400	16710782	1938	1938	1938	1938	121
183	20250403	155300	16710782	1938	1938	1938	1938	0
184	20250403	155200	16710782	1938	1938	1938	1938	0
185	20250403	155100	16710782	1938	1938	1938	1938	0
186	20250403	155000	16710782	1938	1938	1938	1938	0
187	20250403	154900	16710782	1938	1938	1938	1938	0
188	20250403	154800	16710782	1938	1938	1938	1938	0
189	20250403	154700	16710782	1938	1938	1938	1938	0
190	20250403	154600	16710782	1938	1938	1938	1938	0
191	20250403	154500	16710782	1938	1938	1938	1938	0
192	20250403	154400	16710782	1938	1938	1938	1938	0
193	20250403	154300	16710782	1938	1938	1938	1938	0
194	20250403	154200	16710782	1938	1938	1938	1938	0
195	20250403	154100	16710782	1938	1938	1938	1938	0
196	20250403	154000	16710782	1938	1938	1938	1938	0
197	20250403	153900	16710782	1938	1938	1938	1938	0
198	20250403	153800	16710782	1938	1938	1938	1938	0
199	20250403	153700	16710782	1938	1938	1938	1938	0
200	20250403	153600	16710782	1938	1938	1938	1938	0
201	20250403	153500	16710782	1938	1938	1938	1938	0
202	20250403	153400	16710782	1938	1938	1938	1938	0
203	20250403	153300	16710782	1938	1938	1938	1938	0
204	20250403	153200	16710782	1938	1938	1938	1938	0
205	20250403	153100	16710782	1938	1938	1938	1938	0
206	20250403	153000	16710782	1938	1938	1938	1938	121
207	20250403	152900	16476284	1938	1938	1938	1938	0
208	20250403	152800	16476284	1938	1938	1938	1938	0
209	20250403	152700	16476284	1938	1938	1938	1938	0
210	20250403	152600	16476284	1938	1938	1938	1938	0
211	20250403	152500	16476284	1938	1938	1938	1938	0
212	20250403	152400	16476284	1938	1938	1938	1938	0
213	20250403	152300	16476284	1938	1938	1938	1938	0
214	20250403	152200	16476284	1938	1938	1938	1938	0
215	20250403	152100	16476284	1938	1938	1938	1938	0
216	20250403	152000	16476284	1938	1938	1938	1938	0
217	20250403	151900	16476284	1938	1938	1938	1938	0
218	20250403	151800	16476284	1938	1938	1938	1938	0
219	20250403	151700	16476284	1938	1938	1938	1938	0
220	20250403	151600	16476284	1938	1938	1938	1938	0
221	20250403	151500	16476284	1938	1938	1938	1938	0
222	20250403	151400	16476284	1938	1938	1938	1938	0
223	20250403	151300	16476284	1938	1938	1938	1938	0
224	20250403	151200	16476284	1938	1938	1938	1938	0
225	20250403	151100	16476284	1938	1938	1938	1938	0
226	20250403	151000	16476284	1938	1938	1938	1938	0
227	20250403	150900	16476284	1938	1938	1938	1938	0
228	20250403	150800	16476284	1938	1938	1938	1938	0
229	20250403	150700	16476284	1938	1938	1938	1938	0
230	20250403	150600	16476284	1938	1938	1938	1938	0
231	20250403	150500	16476284	1938	1938	1938	1938	1
232	20250403	150400	16474346	1938	1938	1938	1938	0
233	20250403	150300	16474346	1938	1938	1938	1938	0
234	20250403	150200	16474346	1938	1938	1938	1938	0
235	20250403	150100	16474346	1938	1938	1938	1938	0
236	20250403	150000	16474346	1938	1938	1938	1938	0
237	20250403	145900	16474346	1938	1938	1938	1938	0
238	20250403	145800	16474346	1938	1938	1938	1938	0
239	20250403	145700	16474346	1938	1938	1938	1938	0
240	20250403	145600	16474346	1938	1937	1938	1937	50
241	20250403	145500	16377456	1938	1938	1938	1938	0
242	20250403	145400	16377456	1938	1938	1938	1938	0
243	20250403	145300	16377456	1938	1938	1938	1938	0
244	20250403	145200	16377456	1938	1938	1938	1938	0
245	20250403	145100	16377456	1938	1938	1938	1938	0
246	20250403	145000	16377456	1938	1938	1938	1938	0
247	20250403	144900	16377456	1938	1938	1938	1938	0
248	20250403	144800	16377456	1938	1938	1938	1938	0
249	20250403	144700	16377456	1938	1938	1938	1938	0
250	20250403	144600	16377456	1938	1938	1938	1938	0
251	20250403	144500	16377456	1938	1938	1938	1938	0
252	20250403	144400	16377456	1938	1938	1938	1938	0
253	20250403	144300	16377456	1938	1938	1938	1938	0
254	20250403	144200	16377456	1938	1938	1938	1938	0
255	20250403	144100	16377456	1938	1938	1938	1938	0
256	20250403	144000	16377456	1938	1938	1938	1938	0
257	20250403	143900	16377456	1938	1938	1938	1938	8
258	20250403	143800	16361952	1934	1934	1934	1934	0
259	20250403	143700	16361952	1934	1934	1934	1934	165
260	20250403	143600	16042842	1934	1934	1934	1934	101
261	20250403	143500	15847508	1938	1934	1938	1934	505
262	20250403	143400	14870818	1938	1936	1938	1936	10
263	20250403	143300	14851452	1934	1934	1934	1934	150
264	20250403	143200	14561352	1934	1934	1934	1934	0
265	20250403	143100	14561352	1934	1934	1934	1934	111
266	20250403	143000	14346678	1936	1936	1936	1936	0
267	20250403	142900	14346678	1936	1936	1936	1936	1
268	20250403	142800	14344742	1936	1936	1936	1936	0
269	20250403	142700	14344742	1936	1936	1936	1936	0
270	20250403	142600	14344742	1936	1936	1936	1936	0
271	20250403	142500	14344742	1936	1935	1936	1935	12
272	20250403	142400	14321520	1936	1936	1936	1936	0
273	20250403	142300	14321520	1936	1936	1936	1936	0
274	20250403	142200	14321520	1936	1936	1936	1936	0
275	20250403	142100	14321520	1936	1936	1936	1936	0
276	20250403	142000	14321520	1936	1936	1936	1936	0
277	20250403	141900	14321520	1936	1936	1936	1936	0
278	20250403	141800	14321520	1936	1936	1936	1936	0
279	20250403	141700	14321520	1936	1936	1936	1936	0
280	20250403	141600	14321520	1936	1936	1936	1936	0
281	20250403	141500	14321520	1936	1936	1936	1936	0
282	20250403	141400	14321520	1936	1936	1936	1936	0
283	20250403	141300	14321520	1936	1936	1936	1936	0
284	20250403	141200	14321520	1936	1936	1936	1936	0
285	20250403	141100	14321520	1936	1936	1936	1936	0
286	20250403	141000	14321520	1936	1936	1936	1936	0
287	20250403	140900	14321520	1936	1936	1936	1936	12
288	20250403	140800	14298288	1905	1905	1905	1905	0
289	20250403	140700	14298288	1905	1905	1905	1905	0
290	20250403	140600	14298288	1905	1905	1905	1905	0
291	20250403	140500	14298288	1905	1905	1905	1905	0
292	20250403	140400	14298288	1905	1905	1905	1905	0
293	20250403	140300	14298288	1905	1905	1905	1905	0
294	20250403	140200	14298288	1905	1905	1905	1905	0
295	20250403	140100	14298288	1905	1905	1905	1905	0
296	20250403	140000	14298288	1905	1905	1905	1905	0
297	20250403	135900	14298288	1905	1905	1905	1905	0
298	20250403	135800	14298288	1905	1905	1905	1905	0
299	20250403	135700	14298288	1905	1905	1905	1905	0
300	20250403	135600	14298288	1905	1905	1905	1905	0
301	20250403	135500	14298288	1905	1905	1905	1905	0
302	20250403	135400	14298288	1905	1905	1905	1905	0
303	20250403	135300	14298288	1905	1905	1905	1905	0
304	20250403	135200	14298288	1905	1905	1905	1905	0
305	20250403	135100	14298288	1905	1905	1905	1905	0
306	20250403	135000	14298288	1905	1905	1905	1905	0
307	20250403	134900	14298288	1905	1905	1905	1905	0
308	20250403	134800	14298288	1905	1905	1905	1905	0
309	20250403	134700	14298288	1905	1905	1905	1905	0
310	20250403	134600	14298288	1905	1905	1905	1905	0
311	20250403	134500	14298288	1905	1905	1905	1905	0
312	20250403	134400	14298288	1905	1905	1905	1905	0
313	20250403	134300	14298288	1905	1905	1905	1905	0
314	20250403	134200	14298288	1905	1905	1905	1905	0
315	20250403	134100	14298288	1905	1905	1905	1905	0
316	20250403	134000	14298288	1905	1905	1905	1905	0
317	20250403	133900	14298288	1905	1905	1905	1905	0
318	20250403	133800	14298288	1905	1905	1905	1905	0
319	20250403	133700	14298288	1905	1905	1905	1905	0
320	20250403	133600	14298288	1905	1905	1905	1905	0
321	20250403	133500	14298288	1905	1905	1905	1905	0
322	20250403	133400	14298288	1905	1905	1905	1905	0
323	20250403	133300	14298288	1905	1905	1905	1905	12
324	20250403	133200	14275428	1905	1905	1905	1905	0
325	20250403	133100	14275428	1905	1905	1905	1905	0
326	20250403	133000	14275428	1905	1906	1906	1905	5
327	20250403	132900	14265901	1938	1938	1938	1938	0
328	20250403	132800	14265901	1938	1938	1938	1938	0
329	20250403	132700	14265901	1938	1938	1938	1938	0
330	20250403	132600	14265901	1938	1938	1938	1938	0
331	20250403	132500	14265901	1938	1938	1938	1938	0
332	20250403	132400	14265901	1938	1938	1938	1938	0
333	20250403	132300	14265901	1938	1938	1938	1938	0
334	20250403	132200	14265901	1938	1938	1938	1938	0
335	20250403	132100	14265901	1938	1938	1938	1938	0
336	20250403	132000	14265901	1938	1938	1938	1938	0
337	20250403	131900	14265901	1938	1938	1938	1938	0
338	20250403	131800	14265901	1938	1938	1938	1938	0
339	20250403	131700	14265901	1938	1938	1938	1938	0
340	20250403	131600	14265901	1938	1938	1938	1938	0
341	20250403	131500	14265901	1938	1938	1938	1938	0
342	20250403	131400	14265901	1938	1938	1938	1938	0
343	20250403	131300	14265901	1938	1938	1938	1938	0
344	20250403	131200	14265901	1938	1938	1938	1938	0
345	20250403	131100	14265901	1938	1938	1938	1938	0
346	20250403	131000	14265901	1938	1938	1938	1938	0
347	20250403	130900	14265901	1938	1938	1938	1938	0
348	20250403	130800	14265901	1938	1938	1938	1938	0
349	20250403	130700	14265901	1938	1938	1938	1938	0
350	20250403	130600	14265901	1938	1938	1938	1938	0
351	20250403	130500	14265901	1938	1938	1938	1938	0
352	20250403	130400	14265901	1938	1938	1938	1938	0
353	20250403	130300	14265901	1938	1938	1938	1938	0
354	20250403	130200	14265901	1938	1938	1938	1938	0
355	20250403	130100	14265901	1938	1938	1938	1938	0
356	20250403	130000	14265901	1938	1938	1938	1938	0
357	20250403	125900	14265901	1938	1938	1938	1938	0
358	20250403	125800	14265901	1938	1938	1938	1938	0
359	20250403	125700	14265901	1938	1938	1938	1938	0
360	20250403	125600	14265901	1938	1938	1938	1938	0
361	20250403	125500	14265901	1938	1938	1938	1938	0
362	20250403	125400	14265901	1938	1938	1938	1938	0
363	20250403	125300	14265901	1938	1938	1938	1938	0
364	20250403	125200	14265901	1938	1938	1938	1938	0
365	20250403	125100	14265901	1938	1938	1938	1938	0
366	20250403	125000	14265901	1938	1938	1938	1938	3
367	20250403	124900	14260087	1938	1938	1938	1938	0
368	20250403	124800	14260087	1938	1938	1938	1938	0
369	20250403	124700	14260087	1938	1938	1938	1938	0
370	20250403	124600	14260087	1938	1938	1938	1938	0
371	20250403	124500	14260087	1938	1938	1938	1938	0
372	20250403	124400	14260087	1938	1938	1938	1938	10
373	20250403	124300	14240707	1938	1938	1938	1938	0
374	20250403	124200	14240707	1938	1938	1938	1938	0
375	20250403	124100	14240707	1938	1938	1938	1938	5
376	20250403	124000	14231017	1938	1905	1938	1903	147
377	20250403	123900	13951125	1938	1938	1938	1938	0
378	20250403	123800	13951125	1938	1938	1938	1938	0
379	20250403	123700	13951125	1938	1938	1938	1938	0
380	20250403	123600	13951125	1938	1938	1938	1938	0
381	20250403	123500	13951125	1938	1938	1938	1938	0
382	20250403	123400	13951125	1938	1938	1938	1938	104
383	20250403	123300	13749573	1943	1943	1943	1943	0
384	20250403	123200	13749573	1943	1943	1943	1943	0
385	20250403	123100	13749573	1943	1943	1943	1943	0
386	20250403	123000	13749573	1943	1943	1943	1943	0
387	20250403	122900	13749573	1943	1943	1943	1943	0
388	20250403	122800	13749573	1943	1943	1943	1943	0
389	20250403	122700	13749573	1943	1943	1943	1943	0
390	20250403	122600	13749573	1943	1943	1943	1943	0
391	20250403	122500	13749573	1943	1943	1943	1943	0
392	20250403	122400	13749573	1943	1943	1943	1943	0
393	20250403	122300	13749573	1943	1943	1943	1943	0
394	20250403	122200	13749573	1943	1943	1943	1943	0
395	20250403	122100	13749573	1943	1943	1943	1943	0
396	20250403	122000	13749573	1943	1943	1943	1943	0
397	20250403	121900	13749573	1943	1943	1943	1943	0
398	20250403	121800	13749573	1943	1943	1943	1943	0
399	20250403	121700	13749573	1943	1943	1943	1943	0
400	20250403	121600	13749573	1943	1943	1943	1943	0
401	20250403	121500	13749573	1943	1943	1943	1943	0
402	20250403	121400	13749573	1943	1943	1943	1943	0
403	20250403	121300	13749573	1943	1943	1943	1943	0
404	20250403	121200	13749573	1943	1943	1943	1943	0
405	20250403	121100	13749573	1943	1943	1943	1943	0
406	20250403	121000	13749573	1943	1943	1943	1943	0
407	20250403	120900	13749573	1943	1943	1943	1943	0
408	20250403	120800	13749573	1943	1943	1943	1943	0
409	20250403	120700	13749573	1943	1943	1943	1943	0
410	20250403	120600	13749573	1943	1943	1943	1943	0
411	20250403	120500	13749573	1943	1943	1943	1943	10
412	20250403	120400	13730143	1946	1946	1946	1946	0
413	20250403	120300	13730143	1946	1946	1946	1946	0
414	20250403	120200	13730143	1946	1946	1946	1946	0
415	20250403	120100	13730143	1946	1946	1946	1946	0
416	20250403	120000	13730143	1946	1946	1946	1946	0
417	20250403	115900	13730143	1946	1946	1946	1946	0
418	20250403	115800	13730143	1946	1946	1946	1946	0
419	20250403	115700	13730143	1946	1946	1946	1946	0
420	20250403	115600	13730143	1946	1946	1946	1946	0
421	20250403	115500	13730143	1946	1946	1946	1946	0
422	20250403	115400	13730143	1946	1946	1946	1946	0
423	20250403	115300	13730143	1946	1946	1946	1946	0
424	20250403	115200	13730143	1946	1946	1946	1946	0
425	20250403	115100	13730143	1946	1946	1946	1946	0
426	20250403	115000	13730143	1946	1946	1946	1946	0
427	20250403	114900	13730143	1946	1946	1946	1946	0
428	20250403	114800	13730143	1946	1946	1946	1946	0
429	20250403	114700	13730143	1946	1946	1946	1946	0
430	20250403	114600	13730143	1946	1946	1946	1946	0
431	20250403	114500	13730143	1946	1946	1946	1946	0
432	20250403	114400	13730143	1946	1946	1946	1946	0
433	20250403	114300	13730143	1946	1946	1946	1946	0
434	20250403	114200	13730143	1946	1946	1946	1946	0
435	20250403	114100	13730143	1946	1946	1946	1946	0
436	20250403	114000	13730143	1946	1946	1946	1946	0
437	20250403	113900	13730143	1946	1944	1946	1944	11
438	20250403	113800	13708757	1943	1909	1943	1909	105
439	20250403	113700	13508142	1943	1943	1943	1943	3
440	20250403	113600	13502313	1946	1946	1946	1946	0
441	20250403	113500	13502313	1946	1946	1946	1946	0
442	20250403	113400	13502313	1946	1946	1946	1946	0
443	20250403	113300	13502313	1946	1946	1946	1946	0
444	20250403	113200	13502313	1946	1935	1946	1935	52
445	20250403	113100	13401451	1918	1918	1918	1918	0
446	20250403	113000	13401451	1918	1918	1918	1918	0
447	20250403	112900	13401451	1918	1918	1918	1918	0
448	20250403	112800	13401451	1918	1918	1918	1918	0
449	20250403	112700	13401451	1918	1918	1918	1918	0
450	20250403	112600	13401451	1918	1918	1918	1918	0
451	20250403	112500	13401451	1918	1918	1918	1918	0
452	20250403	112400	13401451	1918	1918	1918	1918	0
453	20250403	112300	13401451	1918	1918	1918	1918	0
454	20250403	112200	13401451	1918	1918	1918	1918	2
455	20250403	112100	13397615	1936	1936	1936	1936	0
456	20250403	112000	13397615	1936	1936	1936	1936	0
457	20250403	111900	13397615	1936	1936	1936	1936	0
458	20250403	111800	13397615	1936	1936	1936	1936	0
459	20250403	111700	13397615	1936	1936	1936	1936	0
460	20250403	111600	13397615	1936	1936	1936	1936	0
461	20250403	111500	13397615	1936	1936	1936	1936	0
462	20250403	111400	13397615	1936	1936	1936	1936	0
463	20250403	111300	13397615	1936	1936	1936	1936	0
464	20250403	111200	13397615	1936	1936	1936	1936	0
465	20250403	111100	13397615	1936	1936	1936	1936	0
466	20250403	111000	13397615	1936	1936	1936	1936	0
467	20250403	110900	13397615	1936	1936	1936	1936	0
468	20250403	110800	13397615	1936	1936	1936	1936	0
469	20250403	110700	13397615	1936	1936	1936	1936	0
470	20250403	110600	13397615	1936	1936	1936	1936	0
471	20250403	110500	13397615	1936	1936	1936	1936	0
472	20250403	110400	13397615	1936	1936	1936	1936	0
473	20250403	110300	13397615	1936	1936	1936	1936	0
474	20250403	110200	13397615	1936	1936	1936	1936	0
475	20250403	110100	13397615	1936	1936	1936	1936	0
476	20250403	110000	13397615	1936	1936	1936	1936	0
477	20250403	105900	13397615	1936	1936	1936	1936	0
478	20250403	105800	13397615	1936	1936	1936	1936	0
479	20250403	105700	13397615	1936	1936	1936	1936	0
480	20250403	105600	13397615	1936	1936	1936	1936	0
481	20250403	105500	13397615	1936	1936	1936	1936	0
482	20250403	105400	13397615	1936	1936	1936	1936	0
483	20250403	105300	13397615	1936	1936	1936	1936	0
484	20250403	105200	13397615	1936	1936	1936	1936	0
485	20250403	105100	13397615	1936	1936	1936	1936	0
486	20250403	105000	13397615	1936	1936	1936	1936	0
487	20250403	104900	13397615	1936	1936	1936	1936	0
488	20250403	104800	13397615	1936	1936	1936	1936	0
489	20250403	104700	13397615	1936	1936	1936	1936	0
490	20250403	104600	13397615	1936	1936	1936	1936	0
491	20250403	104500	13397615	1936	1936	1936	1936	0
492	20250403	104400	13397615	1936	1936	1936	1936	0
493	20250403	104300	13397615	1936	1936	1936	1936	0
494	20250403	104200	13397615	1936	1936	1936	1936	0
495	20250403	104100	13397615	1936	1936	1936	1936	0
496	20250403	104000	13397615	1936	1936	1936	1936	0
497	20250403	103900	13397615	1936	1936	1936	1936	0
498	20250403	103800	13397615	1936	1936	1936	1936	0
499	20250403	103700	13397615	1936	1936	1936	1936	0
500	20250403	103600	13397615	1936	1936	1936	1936	0
501	20250403	103500	13397615	1936	1936	1936	1936	0
502	20250403	103400	13397615	1936	1936	1936	1936	0
503	20250403	103300	13397615	1936	1936	1936	1936	3
504	20250403	103200	13391807	1896	1896	1896	1896	0
505	20250403	103100	13391807	1896	1948	1948	1896	13
506	20250403	103000	13367055	1933	1933	1933	1933	2000
507	20250403	102900	9501055	1933	1933	1933	1933	0
508	20250403	102800	9501055	1933	1933	1933	1933	0
509	20250403	102700	9501055	1933	1933	1933	1933	0
510	20250403	102600	9501055	1933	1933	1933	1933	0
511	20250403	102500	9501055	1933	1933	1933	1933	0
512	20250403	102400	9501055	1933	1933	1933	1933	0
513	20250403	102300	9501055	1933	1933	1933	1933	0
514	20250403	102200	9501055	1933	1933	1933	1933	100
515	20250403	102100	9307755	1933	1933	1933	1933	61
516	20250403	102000	9189842	1934	1934	1934	1934	10
517	20250403	101900	9170502	1949	1935	1949	1935	155
518	20250403	101800	8868877	1933	1933	1933	1933	21
519	20250403	101700	8828284	1931	1931	1931	1931	545
520	20250403	101600	7775889	1931	1920	1931	1920	53
521	20250403	101500	7673849	1920	1920	1920	1920	0
522	20250403	101400	7673849	1920	1920	1920	1920	0
523	20250403	101300	7673849	1920	1920	1920	1920	0
524	20250403	101200	7673849	1920	1920	1920	1920	0
525	20250403	101100	7673849	1920	1920	1920	1920	0
526	20250403	101000	7673849	1920	1915	1920	1915	8
527	20250403	100900	7658524	1915	1915	1915	1915	0
528	20250403	100800	7658524	1915	1915	1915	1915	0
529	20250403	100700	7658524	1915	1915	1915	1915	0
530	20250403	100600	7658524	1915	1915	1915	1915	0
531	20250403	100500	7658524	1915	1915	1915	1915	0
532	20250403	100400	7658524	1915	1915	1915	1915	0
533	20250403	100300	7658524	1915	1915	1915	1915	0
534	20250403	100200	7658524	1915	1915	1915	1915	0
535	20250403	100100	7658524	1915	1915	1915	1915	0
536	20250403	100000	7658524	1915	1915	1915	1915	0
537	20250403	095900	7658524	1915	1915	1915	1915	0
538	20250403	095800	7658524	1915	1915	1915	1915	0
539	20250403	095700	7658524	1915	1915	1915	1915	3
540	20250403	095600	7652779	1915	1915	1915	1915	0
541	20250403	095500	7652779	1915	1915	1915	1915	0
542	20250403	095400	7652779	1915	1910	1915	1910	9
543	20250403	095300	7635579	1891	1910	1910	1891	116
544	20250403	095200	7416166	1891	1891	1891	1891	0
545	20250403	095100	7416166	1891	1891	1891	1891	0
546	20250403	095000	7416166	1891	1891	1891	1891	0
547	20250403	094900	7416166	1891	1891	1891	1891	0
548	20250403	094800	7416166	1891	1891	1891	1891	0
549	20250403	094700	7416166	1891	1891	1891	1891	0
550	20250403	094600	7416166	1891	1891	1891	1891	0
551	20250403	094500	7416166	1891	1891	1891	1891	0
552	20250403	094400	7416166	1891	1891	1891	1891	0
553	20250403	094300	7416166	1891	1891	1891	1891	0
554	20250403	094200	7416166	1891	1891	1891	1891	0
555	20250403	094100	7416166	1891	1891	1891	1891	0
556	20250403	094000	7416166	1891	1891	1891	1891	0
557	20250403	093900	7416166	1891	1891	1891	1891	0
558	20250403	093800	7416166	1891	1891	1891	1891	0
559	20250403	093700	7416166	1891	1891	1891	1891	0
560	20250403	093600	7416166	1891	1891	1891	1891	0
561	20250403	093500	7416166	1891	1891	1891	1891	0
562	20250403	093400	7416166	1891	1891	1891	1891	0
563	20250403	093300	7416166	1891	1891	1891	1891	4
564	20250403	093200	7408602	1909	1909	1909	1909	0
565	20250403	093100	7408602	1909	1909	1909	1909	2
566	20250403	093000	7404784	1910	1910	1910	1910	0
567	20250403	092900	7404784	1910	1910	1910	1910	0
568	20250403	092800	7404784	1910	1910	1910	1910	0
569	20250403	092700	7404784	1910	1910	1910	1910	0
570	20250403	092600	7404784	1910	1910	1910	1910	3
571	20250403	092500	7399054	1910	1910	1910	1910	0
572	20250403	092400	7399054	1910	1910	1910	1910	0
573	20250403	092300	7399054	1910	1910	1910	1910	0
574	20250403	092200	7399054	1910	1910	1910	1910	2
575	20250403	092100	7395234	1910	1910	1910	1910	0
576	20250403	092000	7395234	1910	1910	1910	1910	5
577	20250403	091900	7385684	1891	1891	1891	1891	0
578	20250403	091800	7385684	1891	1891	1891	1891	107
579	20250403	091700	7183347	1900	1900	1900	1900	0
580	20250403	091600	7183347	1900	1900	1900	1900	0
581	20250403	091500	7183347	1900	1900	1900	1900	280
582	20250403	091400	6651347	1897	1897	1897	1897	271
583	20250403	091300	6137260	1897	1897	1897	1897	51
584	20250403	091200	6040513	1897	1898	1898	1897	1678
585	20250403	091100	2857071	1898	1898	1898	1898	0
586	20250403	091000	2857071	1898	1898	1898	1898	0
587	20250403	090900	2857071	1898	1898	1898	1898	0
588	20250403	090800	2857071	1898	1898	1898	1898	29
589	20250403	090700	2802029	1898	1898	1898	1898	10
590	20250403	090600	2783049	1903	1897	1903	1897	219
591	20250403	090500	2367456	1897	1897	1897	1897	0
592	20250403	090400	2367456	1897	1897	1897	1897	281
593	20250403	090300	1834399	1897	1897	1897	1897	0
594	20250403	090200	1834399	1897	1897	1897	1897	105
595	20250403	090100	1635214	1897	1897	1897	1897	580
596	20250403	090000	534954	1897	1897	1897	1897	282