KissMeData/043360/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191000	28656605	1966	1966	1966	1966	1202
3	20250416	190900	28656605	1966	1966	1966	1966	0
4	20250416	190800	28656605	1966	1966	1966	1966	0
5	20250416	190700	28656605	1966	1966	1966	1966	0
6	20250416	190600	28656605	1966	1966	1966	1966	0
7	20250416	190500	28656605	1966	1966	1966	1966	0
8	20250416	190400	28656605	1966	1966	1966	1966	0
9	20250416	190300	28656605	1966	1966	1966	1966	0
10	20250416	190200	28656605	1966	1966	1966	1966	0
11	20250416	190100	28656605	1966	1966	1966	1966	0
12	20250416	190000	28656605	1966	1966	1966	1966	0
13	20250416	185900	28656605	1966	1966	1966	1966	0
14	20250416	185800	28656605	1966	1966	1966	1966	0
15	20250416	185700	28656605	1966	1966	1966	1966	0
16	20250416	185600	28656605	1966	1966	1966	1966	0
17	20250416	185500	28656605	1966	1966	1966	1966	0
18	20250416	185400	28656605	1966	1966	1966	1966	0
19	20250416	185300	28656605	1966	1966	1966	1966	0
20	20250416	185200	28656605	1966	1966	1966	1966	0
21	20250416	185100	28656605	1966	1966	1966	1966	0
22	20250416	185000	28656605	1966	1966	1966	1966	0
23	20250416	184900	28656605	1966	1966	1966	1966	0
24	20250416	184800	28656605	1966	1966	1966	1966	0
25	20250416	184700	28656605	1966	1966	1966	1966	0
26	20250416	184600	28656605	1966	1966	1966	1966	0
27	20250416	184500	28656605	1966	1966	1966	1966	0
28	20250416	184400	28656605	1966	1966	1966	1966	0
29	20250416	184300	28656605	1966	1966	1966	1966	0
30	20250416	184200	28656605	1966	1966	1966	1966	0
31	20250416	184100	28656605	1966	1966	1966	1966	0
32	20250416	184000	28656605	1966	1966	1966	1966	1202
33	20250416	183900	28656605	1966	1966	1966	1966	0
34	20250416	183800	28656605	1966	1966	1966	1966	0
35	20250416	183700	28656605	1966	1966	1966	1966	0
36	20250416	183600	28656605	1966	1966	1966	1966	0
37	20250416	183500	28656605	1966	1966	1966	1966	0
38	20250416	183400	28656605	1966	1966	1966	1966	0
39	20250416	183300	28656605	1966	1966	1966	1966	0
40	20250416	183200	28656605	1966	1966	1966	1966	0
41	20250416	183100	28656605	1966	1966	1966	1966	0
42	20250416	183000	28656605	1966	1966	1966	1966	0
43	20250416	182900	28656605	1966	1966	1966	1966	0
44	20250416	182800	28656605	1966	1966	1966	1966	0
45	20250416	182700	28656605	1966	1966	1966	1966	0
46	20250416	182600	28656605	1966	1966	1966	1966	0
47	20250416	182500	28656605	1966	1966	1966	1966	0
48	20250416	182400	28656605	1966	1966	1966	1966	0
49	20250416	182300	28656605	1966	1966	1966	1966	0
50	20250416	182200	28656605	1966	1966	1966	1966	0
51	20250416	182100	28656605	1966	1966	1966	1966	0
52	20250416	182000	28656605	1966	1966	1966	1966	0
53	20250416	181900	28656605	1966	1966	1966	1966	0
54	20250416	181800	28656605	1966	1966	1966	1966	0
55	20250416	181700	28656605	1966	1966	1966	1966	0
56	20250416	181600	28656605	1966	1966	1966	1966	0
57	20250416	181500	28656605	1966	1966	1966	1966	0
58	20250416	181400	28656605	1966	1966	1966	1966	0
59	20250416	181300	28656605	1966	1966	1966	1966	0
60	20250416	181200	28656605	1966	1966	1966	1966	0
61	20250416	181100	28656605	1966	1966	1966	1966	0
62	20250416	181000	28656605	1966	1966	1966	1966	1202
63	20250416	180900	28656605	1966	1966	1966	1966	0
64	20250416	180800	28656605	1966	1966	1966	1966	0
65	20250416	180700	28656605	1966	1966	1966	1966	0
66	20250416	180600	28656605	1966	1966	1966	1966	0
67	20250416	180500	28656605	1966	1966	1966	1966	0
68	20250416	180400	28656605	1966	1966	1966	1966	0
69	20250416	180300	28656605	1966	1966	1966	1966	0
70	20250416	180200	28656605	1966	1966	1966	1966	0
71	20250416	180100	28656605	1966	1966	1966	1966	0
72	20250416	180000	28656605	1966	1966	1966	1966	0
73	20250416	175900	28656605	1966	1966	1966	1966	0
74	20250416	175800	28656605	1966	1966	1966	1966	0
75	20250416	175700	28656605	1966	1966	1966	1966	0
76	20250416	175600	28656605	1966	1966	1966	1966	0
77	20250416	175500	28656605	1966	1966	1966	1966	0
78	20250416	175400	28656605	1966	1966	1966	1966	0
79	20250416	175300	28656605	1966	1966	1966	1966	0
80	20250416	175200	28656605	1966	1966	1966	1966	0
81	20250416	175100	28656605	1966	1966	1966	1966	0
82	20250416	175000	28656605	1966	1966	1966	1966	0
83	20250416	174900	28656605	1966	1966	1966	1966	0
84	20250416	174800	28656605	1966	1966	1966	1966	0
85	20250416	174700	28656605	1966	1966	1966	1966	0
86	20250416	174600	28656605	1966	1966	1966	1966	0
87	20250416	174500	28656605	1966	1966	1966	1966	0
88	20250416	174400	28656605	1966	1966	1966	1966	0
89	20250416	174300	28656605	1966	1966	1966	1966	0
90	20250416	174200	28656605	1966	1966	1966	1966	0
91	20250416	174100	28656605	1966	1966	1966	1966	0
92	20250416	174000	28656605	1966	1966	1966	1966	1202
93	20250416	173900	28656605	1966	1966	1966	1966	0
94	20250416	173800	28656605	1966	1966	1966	1966	0
95	20250416	173700	28656605	1966	1966	1966	1966	0
96	20250416	173600	28656605	1966	1966	1966	1966	0
97	20250416	173500	28656605	1966	1966	1966	1966	0
98	20250416	173400	28656605	1966	1966	1966	1966	0
99	20250416	173300	28656605	1966	1966	1966	1966	0
100	20250416	173200	28656605	1966	1966	1966	1966	0
101	20250416	173100	28656605	1966	1966	1966	1966	0
102	20250416	173000	28656605	1966	1966	1966	1966	0
103	20250416	172900	28656605	1966	1966	1966	1966	0
104	20250416	172800	28656605	1966	1966	1966	1966	0
105	20250416	172700	28656605	1966	1966	1966	1966	0
106	20250416	172600	28656605	1966	1966	1966	1966	0
107	20250416	172500	28656605	1966	1966	1966	1966	0
108	20250416	172400	28656605	1966	1966	1966	1966	0
109	20250416	172300	28656605	1966	1966	1966	1966	0
110	20250416	172200	28656605	1966	1966	1966	1966	0
111	20250416	172100	28656605	1966	1966	1966	1966	0
112	20250416	172000	28656605	1966	1966	1966	1966	0
113	20250416	171900	28656605	1966	1966	1966	1966	0
114	20250416	171800	28656605	1966	1966	1966	1966	0
115	20250416	171700	28656605	1966	1966	1966	1966	0
116	20250416	171600	28656605	1966	1966	1966	1966	0
117	20250416	171500	28656605	1966	1966	1966	1966	0
118	20250416	171400	28656605	1966	1966	1966	1966	0
119	20250416	171300	28656605	1966	1966	1966	1966	0
120	20250416	171200	28656605	1966	1966	1966	1966	0
121	20250416	171100	28656605	1966	1966	1966	1966	0
122	20250416	171000	28656605	1966	1966	1966	1966	1202
123	20250416	170900	28656605	1966	1966	1966	1966	0
124	20250416	170800	28656605	1966	1966	1966	1966	0
125	20250416	170700	28656605	1966	1966	1966	1966	0
126	20250416	170600	28656605	1966	1966	1966	1966	0
127	20250416	170500	28656605	1966	1966	1966	1966	0
128	20250416	170400	28656605	1966	1966	1966	1966	0
129	20250416	170300	28656605	1966	1966	1966	1966	0
130	20250416	170200	28656605	1966	1966	1966	1966	0
131	20250416	170100	28656605	1966	1966	1966	1966	0
132	20250416	170000	28656605	1966	1966	1966	1966	0
133	20250416	165900	28656605	1966	1966	1966	1966	0
134	20250416	165800	28656605	1966	1966	1966	1966	0
135	20250416	165700	28656605	1966	1966	1966	1966	0
136	20250416	165600	28656605	1966	1966	1966	1966	0
137	20250416	165500	28656605	1966	1966	1966	1966	0
138	20250416	165400	28656605	1966	1966	1966	1966	0
139	20250416	165300	28656605	1966	1966	1966	1966	0
140	20250416	165200	28656605	1966	1966	1966	1966	0
141	20250416	165100	28656605	1966	1966	1966	1966	0
142	20250416	165000	28656605	1966	1966	1966	1966	0
143	20250416	164900	28656605	1966	1966	1966	1966	0
144	20250416	164800	28656605	1966	1966	1966	1966	0
145	20250416	164700	28656605	1966	1966	1966	1966	0
146	20250416	164600	28656605	1966	1966	1966	1966	0
147	20250416	164500	28656605	1966	1966	1966	1966	0
148	20250416	164400	28656605	1966	1966	1966	1966	0
149	20250416	164300	28656605	1966	1966	1966	1966	0
150	20250416	164200	28656605	1966	1966	1966	1966	0
151	20250416	164100	28656605	1966	1966	1966	1966	0
152	20250416	164000	28656605	1966	1966	1966	1966	1202
153	20250416	163900	28656605	1966	1966	1966	1966	0
154	20250416	163800	28656605	1966	1966	1966	1966	0
155	20250416	163700	28656605	1966	1966	1966	1966	0
156	20250416	163600	28656605	1966	1966	1966	1966	0
157	20250416	163500	28656605	1966	1966	1966	1966	0
158	20250416	163400	28656605	1966	1966	1966	1966	0
159	20250416	163300	28656605	1966	1966	1966	1966	0
160	20250416	163200	28656605	1966	1966	1966	1966	0
161	20250416	163100	28656605	1966	1966	1966	1966	0
162	20250416	163000	28656605	1966	1966	1966	1966	0
163	20250416	162900	28656605	1966	1966	1966	1966	0
164	20250416	162800	28656605	1966	1966	1966	1966	0
165	20250416	162700	28656605	1966	1966	1966	1966	0
166	20250416	162600	28656605	1966	1966	1966	1966	0
167	20250416	162500	28656605	1966	1966	1966	1966	0
168	20250416	162400	28656605	1966	1966	1966	1966	0
169	20250416	162300	28656605	1966	1966	1966	1966	0
170	20250416	162200	28656605	1966	1966	1966	1966	0
171	20250416	162100	28656605	1966	1966	1966	1966	0
172	20250416	162000	28656605	1966	1966	1966	1966	0
173	20250416	161900	28656605	1966	1966	1966	1966	0
174	20250416	161800	28656605	1966	1966	1966	1966	0
175	20250416	161700	28656605	1966	1966	1966	1966	0
176	20250416	161600	28656605	1966	1966	1966	1966	0
177	20250416	161500	28656605	1966	1966	1966	1966	0
178	20250416	161400	28656605	1966	1966	1966	1966	0
179	20250416	161300	28656605	1966	1966	1966	1966	0
180	20250416	161200	28656605	1966	1966	1966	1966	0
181	20250416	161100	28656605	1966	1966	1966	1966	0
182	20250416	161000	28656605	1966	1966	1966	1966	1202
183	20250416	160900	28656605	1966	1966	1966	1966	0
184	20250416	160800	28656605	1966	1966	1966	1966	0
185	20250416	160700	28656605	1966	1966	1966	1966	0
186	20250416	160600	28656605	1966	1966	1966	1966	0
187	20250416	160500	28656605	1966	1966	1966	1966	0
188	20250416	160400	28656605	1966	1966	1966	1966	0
189	20250416	160300	28656605	1966	1966	1966	1966	0
190	20250416	160200	28656605	1966	1966	1966	1966	0
191	20250416	160100	28656605	1966	1966	1966	1966	0
192	20250416	160000	28656605	1966	1966	1966	1966	0
193	20250416	155900	28656605	1966	1966	1966	1966	0
194	20250416	155800	28656605	1966	1966	1966	1966	0
195	20250416	155700	28656605	1966	1966	1966	1966	0
196	20250416	155600	28656605	1966	1966	1966	1966	0
197	20250416	155500	28656605	1966	1966	1966	1966	0
198	20250416	155400	28656605	1966	1966	1966	1966	0
199	20250416	155300	28656605	1966	1966	1966	1966	0
200	20250416	155200	28656605	1966	1966	1966	1966	0
201	20250416	155100	28656605	1966	1966	1966	1966	0
202	20250416	155000	28656605	1966	1966	1966	1966	0
203	20250416	154900	28656605	1966	1966	1966	1966	0
204	20250416	154800	28656605	1966	1966	1966	1966	0
205	20250416	154700	28656605	1966	1966	1966	1966	0
206	20250416	154600	28656605	1966	1966	1966	1966	0
207	20250416	154500	28656605	1966	1966	1966	1966	0
208	20250416	154400	28656605	1966	1966	1966	1966	0
209	20250416	154300	28656605	1966	1966	1966	1966	0
210	20250416	154200	28656605	1966	1966	1966	1966	0
211	20250416	154100	28656605	1966	1966	1966	1966	0
212	20250416	154000	28656605	1966	1966	1966	1966	1202
213	20250416	153900	28656605	1966	1966	1966	1966	0
214	20250416	153800	28656605	1966	1966	1966	1966	0
215	20250416	153700	28656605	1966	1966	1966	1966	0
216	20250416	153600	28656605	1966	1966	1966	1966	0
217	20250416	153500	28656605	1966	1966	1966	1966	0
218	20250416	153400	28656605	1966	1966	1966	1966	0
219	20250416	153300	28656605	1966	1966	1966	1966	0
220	20250416	153200	28656605	1966	1966	1966	1966	0
221	20250416	153100	28656605	1966	1966	1966	1966	0
222	20250416	153000	28656605	1966	1966	1966	1966	1202
223	20250416	152900	26293473	1932	1932	1932	1932	0
224	20250416	152800	26293473	1932	1932	1932	1932	0
225	20250416	152700	26293473	1932	1932	1932	1932	0
226	20250416	152600	26293473	1932	1932	1932	1932	0
227	20250416	152500	26293473	1932	1932	1932	1932	0
228	20250416	152400	26293473	1932	1932	1932	1932	0
229	20250416	152300	26293473	1932	1932	1932	1932	0
230	20250416	152200	26293473	1932	1932	1932	1932	0
231	20250416	152100	26293473	1932	1932	1932	1932	0
232	20250416	152000	26293473	1932	1932	1932	1932	0
233	20250416	151900	26293473	1932	1933	1933	1932	1938
234	20250416	151800	22547637	1932	1944	1944	1932	22
235	20250416	151700	22505121	1949	1949	1949	1949	0
236	20250416	151600	22505121	1949	1949	1949	1946	22
237	20250416	151500	22462303	1932	1932	1932	1932	119
238	20250416	151400	22232395	1919	1919	1919	1919	0
239	20250416	151300	22232395	1919	1919	1919	1919	0
240	20250416	151200	22232395	1919	1919	1919	1919	0
241	20250416	151100	22232395	1919	1919	1919	1919	0
242	20250416	151000	22232395	1919	1919	1919	1919	0
243	20250416	150900	22232395	1919	1919	1919	1919	27
244	20250416	150800	22180582	1932	1932	1932	1932	0
245	20250416	150700	22180582	1932	1932	1932	1932	0
246	20250416	150600	22180582	1932	1932	1932	1932	0
247	20250416	150500	22180582	1932	1932	1932	1932	0
248	20250416	150400	22180582	1932	1932	1932	1932	0
249	20250416	150300	22180582	1932	1932	1932	1932	0
250	20250416	150200	22180582	1932	1932	1932	1932	0
251	20250416	150100	22180582	1932	1932	1932	1932	2
252	20250416	150000	22176718	1932	1932	1932	1932	0
253	20250416	145900	22176718	1932	1932	1932	1932	0
254	20250416	145800	22176718	1932	1932	1932	1932	0
255	20250416	145700	22176718	1932	1932	1932	1932	1
256	20250416	145600	22174786	1919	1919	1919	1919	15
257	20250416	145500	22146001	1932	1932	1932	1932	0
258	20250416	145400	22146001	1932	1932	1932	1932	0
259	20250416	145300	22146001	1932	1932	1932	1932	0
260	20250416	145200	22146001	1932	1932	1932	1932	0
261	20250416	145100	22146001	1932	1932	1932	1932	0
262	20250416	145000	22146001	1932	1932	1932	1932	1
263	20250416	144900	22144069	1919	1921	1921	1919	17
264	20250416	144800	22111443	1921	1921	1921	1921	0
265	20250416	144700	22111443	1921	1921	1921	1921	0
266	20250416	144600	22111443	1921	1921	1921	1921	0
267	20250416	144500	22111443	1921	1921	1921	1921	0
268	20250416	144400	22111443	1921	1921	1921	1921	0
269	20250416	144300	22111443	1921	1921	1921	1921	0
270	20250416	144200	22111443	1921	1921	1921	1921	0
271	20250416	144100	22111443	1921	1921	1921	1921	0
272	20250416	144000	22111443	1921	1923	1923	1921	100
273	20250416	143900	21919313	1934	1922	1934	1922	1108
274	20250416	143800	19789725	1923	1923	1923	1923	560
275	20250416	143700	18712845	1923	1923	1923	1923	13
276	20250416	143600	18687846	1923	1923	1923	1923	0
277	20250416	143500	18687846	1923	1926	1951	1923	3345
278	20250416	143400	12249949	1926	1926	1926	1926	0
279	20250416	143300	12249949	1926	1927	1927	1926	18
280	20250416	143200	12215273	1952	1952	1952	1952	0
281	20250416	143100	12215273	1952	1952	1952	1952	0
282	20250416	143000	12215273	1952	1952	1952	1952	0
283	20250416	142900	12215273	1952	1952	1952	1952	0
284	20250416	142800	12215273	1952	1952	1952	1952	0
285	20250416	142700	12215273	1952	1952	1952	1952	0
286	20250416	142600	12215273	1952	1952	1952	1952	1
287	20250416	142500	12213321	1926	1926	1926	1926	0
288	20250416	142400	12213321	1926	1946	1946	1926	10
289	20250416	142300	12193971	1953	1953	1953	1953	0
290	20250416	142200	12193971	1953	1953	1953	1953	0
291	20250416	142100	12193971	1953	1953	1953	1953	1
292	20250416	142000	12192018	1948	1948	1948	1948	0
293	20250416	141900	12192018	1948	1948	1948	1948	0
294	20250416	141800	12192018	1948	1948	1948	1948	0
295	20250416	141700	12192018	1948	1948	1948	1948	1
296	20250416	141600	12190070	1955	1925	1955	1925	107
297	20250416	141500	11982875	1939	1939	1939	1939	0
298	20250416	141400	11982875	1939	1939	1939	1939	0
299	20250416	141300	11982875	1939	1939	1939	1939	0
300	20250416	141200	11982875	1939	1939	1939	1939	1
301	20250416	141100	11980936	1926	1926	1926	1926	13
302	20250416	141000	11955898	1947	1947	1947	1947	0
303	20250416	140900	11955898	1947	1947	1947	1947	0
304	20250416	140800	11955898	1947	1947	1947	1947	0
305	20250416	140700	11955898	1947	1947	1947	1947	0
306	20250416	140600	11955898	1947	1947	1947	1947	0
307	20250416	140500	11955898	1947	1947	1947	1947	0
308	20250416	140400	11955898	1947	1947	1947	1947	0
309	20250416	140300	11955898	1947	1947	1947	1947	0
310	20250416	140200	11955898	1947	1947	1947	1947	0
311	20250416	140100	11955898	1947	1947	1947	1947	1
312	20250416	140000	11953951	1924	1924	1924	1924	0
313	20250416	135900	11953951	1924	1924	1924	1924	0
314	20250416	135800	11953951	1924	1924	1924	1924	0
315	20250416	135700	11953951	1924	1924	1924	1924	0
316	20250416	135600	11953951	1924	1924	1924	1924	0
317	20250416	135500	11953951	1924	1924	1924	1924	0
318	20250416	135400	11953951	1924	1924	1924	1924	0
319	20250416	135300	11953951	1924	1924	1924	1924	0
320	20250416	135200	11953951	1924	1924	1924	1924	0
321	20250416	135100	11953951	1924	1924	1924	1924	0
322	20250416	135000	11953951	1924	1924	1924	1924	23
323	20250416	134900	11909699	1956	1956	1956	1956	0
324	20250416	134800	11909699	1956	1956	1956	1956	0
325	20250416	134700	11909699	1956	1956	1956	1956	0
326	20250416	134600	11909699	1956	1956	1956	1956	0
327	20250416	134500	11909699	1956	1956	1956	1956	0
328	20250416	134400	11909699	1956	1956	1956	1956	0
329	20250416	134300	11909699	1956	1956	1956	1956	0
330	20250416	134200	11909699	1956	1956	1956	1956	0
331	20250416	134100	11909699	1956	1956	1956	1956	0
332	20250416	134000	11909699	1956	1956	1956	1956	0
333	20250416	133900	11909699	1956	1956	1956	1956	0
334	20250416	133800	11909699	1956	1956	1956	1956	0
335	20250416	133700	11909699	1956	1956	1956	1956	0
336	20250416	133600	11909699	1956	1956	1956	1956	0
337	20250416	133500	11909699	1956	1940	1956	1940	65
338	20250416	133400	11783233	1943	1943	1943	1943	1
339	20250416	133300	11781290	1923	1923	1923	1923	25
340	20250416	133200	11733215	1947	1947	1947	1947	0
341	20250416	133100	11733215	1947	1947	1947	1947	0
342	20250416	133000	11733215	1947	1947	1947	1947	0
343	20250416	132900	11733215	1947	1947	1947	1947	0
344	20250416	132800	11733215	1947	1947	1947	1947	0
345	20250416	132700	11733215	1947	1947	1947	1947	0
346	20250416	132600	11733215	1947	1947	1947	1947	0
347	20250416	132500	11733215	1947	1947	1947	1947	0
348	20250416	132400	11733215	1947	1947	1947	1947	0
349	20250416	132300	11733215	1947	1947	1947	1947	0
350	20250416	132200	11733215	1947	1947	1947	1947	0
351	20250416	132100	11733215	1947	1947	1947	1947	0
352	20250416	132000	11733215	1947	1947	1947	1947	0
353	20250416	131900	11733215	1947	1947	1947	1947	1
354	20250416	131800	11731268	1923	1924	1924	1923	28
355	20250416	131700	11677413	1949	1949	1949	1949	0
356	20250416	131600	11677413	1949	1949	1949	1949	0
357	20250416	131500	11677413	1949	1949	1949	1949	0
358	20250416	131400	11677413	1949	1949	1949	1949	0
359	20250416	131300	11677413	1949	1949	1949	1949	0
360	20250416	131200	11677413	1949	1949	1949	1949	0
361	20250416	131100	11677413	1949	1949	1949	1949	0
362	20250416	131000	11677413	1949	1949	1949	1949	0
363	20250416	130900	11677413	1949	1949	1949	1949	1
364	20250416	130800	11675464	1949	1949	1949	1949	1
365	20250416	130700	11673515	1950	1950	1950	1950	0
366	20250416	130600	11673515	1950	1950	1950	1950	1
367	20250416	130500	11671565	1951	1951	1951	1951	0
368	20250416	130400	11671565	1951	1951	1951	1951	1
369	20250416	130300	11669614	1951	1951	1951	1951	0
370	20250416	130200	11669614	1951	1951	1951	1951	1
371	20250416	130100	11667663	1952	1952	1952	1952	1
372	20250416	130000	11665711	1953	1953	1953	1953	0
373	20250416	125900	11665711	1953	1953	1953	1953	1
374	20250416	125800	11663758	1954	1954	1954	1954	0
375	20250416	125700	11663758	1954	1954	1954	1954	2
376	20250416	125600	11659850	1923	1955	1955	1923	32
377	20250416	125500	11598271	1955	1955	1955	1955	0
378	20250416	125400	11598271	1955	1955	1955	1955	1
379	20250416	125300	11596316	1955	1955	1955	1955	0
380	20250416	125200	11596316	1955	1955	1955	1955	1
381	20250416	125100	11594361	1955	1955	1955	1955	1
382	20250416	125000	11592406	1955	1955	1955	1955	0
383	20250416	124900	11592406	1955	1955	1955	1955	1
384	20250416	124800	11590451	1955	1955	1955	1955	0
385	20250416	124700	11590451	1955	1955	1955	1955	1
386	20250416	124600	11588496	1955	1955	1955	1955	0
387	20250416	124500	11588496	1955	1955	1955	1955	1
388	20250416	124400	11586541	1955	1953	1955	1953	21
389	20250416	124300	11545514	1923	1923	1923	1923	35
390	20250416	124200	11478209	1957	1957	1957	1957	1
391	20250416	124100	11476252	1957	1957	1957	1957	0
392	20250416	124000	11476252	1957	1957	1957	1957	1
393	20250416	123900	11474295	1957	1957	1957	1957	1
394	20250416	123800	11472338	1957	1957	1957	1957	0
395	20250416	123700	11472338	1957	1957	1957	1957	1
396	20250416	123600	11470381	1956	1956	1956	1956	0
397	20250416	123500	11470381	1956	1956	1956	1956	1
398	20250416	123400	11468425	1956	1956	1956	1956	1
399	20250416	123300	11466469	1957	1957	1957	1957	0
400	20250416	123200	11466469	1957	1949	1957	1949	50
401	20250416	123100	11369004	1949	1949	1949	1949	0
402	20250416	123000	11369004	1949	1949	1949	1949	1
403	20250416	122900	11367055	1948	1948	1948	1948	1
404	20250416	122800	11365107	1948	1948	1948	1948	0
405	20250416	122700	11365107	1948	1948	1948	1948	1
406	20250416	122600	11363159	1948	1948	1948	1948	0
407	20250416	122500	11363159	1948	1948	1948	1948	1
408	20250416	122400	11361211	1949	1948	1949	1948	5
409	20250416	122300	11351470	1948	1948	1948	1948	154
410	20250416	122200	11051478	1949	1948	1949	1948	4
411	20250416	122100	11043684	1948	1948	1948	1948	10
412	20250416	122000	11024204	1948	1948	1948	1948	1
413	20250416	121900	11022256	1948	1948	1948	1948	1
414	20250416	121800	11020308	1948	1948	1948	1948	0
415	20250416	121700	11020308	1948	1948	1948	1948	1
416	20250416	121600	11018360	1949	1948	1949	1948	10
417	20250416	121500	10998875	1949	1937	1949	1937	65
418	20250416	121400	10872947	1937	1937	1937	1937	1
419	20250416	121300	10871010	1937	1937	1937	1937	0
420	20250416	121200	10871010	1937	1937	1937	1937	1
421	20250416	121100	10869073	1937	1937	1937	1937	1
422	20250416	121000	10867136	1936	1936	1936	1936	0
423	20250416	120900	10867136	1936	1936	1936	1936	1
424	20250416	120800	10865200	1937	1937	1937	1937	0
425	20250416	120700	10865200	1937	1937	1937	1937	1
426	20250416	120600	10863263	1937	1937	1937	1937	1
427	20250416	120500	10861326	1936	1936	1936	1936	3
428	20250416	120400	10855518	1937	1937	1937	1937	41
429	20250416	120300	10776101	1937	1937	1937	1937	1
430	20250416	120200	10774164	1937	1937	1937	1937	0
431	20250416	120100	10774164	1937	1937	1937	1937	2
432	20250416	120000	10770290	1937	1937	1937	1937	0
433	20250416	115900	10770290	1937	1937	1937	1937	1
434	20250416	115800	10768353	1937	1937	1937	1937	2
435	20250416	115700	10764479	1937	1937	1937	1937	0
436	20250416	115600	10764479	1937	1937	1937	1937	1
437	20250416	115500	10762542	1937	1937	1937	1937	36
438	20250416	115400	10692810	1937	1937	1937	1937	0
439	20250416	115300	10692810	1937	1937	1937	1937	1
440	20250416	115200	10690873	1937	1937	1937	1937	1
441	20250416	115100	10688936	1937	1937	1937	1937	0
442	20250416	115000	10688936	1937	1936	1937	1936	75
443	20250416	114900	10543701	1936	1936	1936	1936	0
444	20250416	114800	10543701	1936	1935	1936	1935	171
445	20250416	114700	10212815	1935	1935	1935	1935	1
446	20250416	114600	10210880	1935	1935	1935	1935	0
447	20250416	114500	10210880	1935	1935	1935	1935	1
448	20250416	114400	10208945	1935	1935	1935	1935	1
449	20250416	114300	10207010	1934	1934	1934	1934	0
450	20250416	114200	10207010	1934	1934	1934	1934	1
451	20250416	114100	10205076	1934	1934	1934	1934	1
452	20250416	114000	10203142	1933	1933	1933	1933	0
453	20250416	113900	10203142	1933	1935	1935	1933	104
454	20250416	113800	10001904	1935	1935	1935	1935	1
455	20250416	113700	9999969	1935	1935	1935	1935	0
456	20250416	113600	9999969	1935	1935	1935	1935	1
457	20250416	113500	9998034	1935	1935	1935	1935	1
458	20250416	113400	9996099	1935	1935	1935	1935	0
459	20250416	113300	9996099	1935	1935	1935	1935	1
460	20250416	113200	9994164	1935	1935	1935	1935	0
461	20250416	113100	9994164	1935	1935	1935	1935	1
462	20250416	113000	9992229	1935	1935	1935	1935	1
463	20250416	112900	9990294	1935	1935	1935	1935	1
464	20250416	112800	9988359	1935	1935	1935	1935	0
465	20250416	112700	9988359	1935	1935	1935	1935	1
466	20250416	112600	9986424	1935	1935	1935	1935	1
467	20250416	112500	9984489	1935	1935	1935	1935	0
468	20250416	112400	9984489	1935	1935	1935	1935	1
469	20250416	112300	9982554	1935	1935	1935	1935	1
470	20250416	112200	9980619	1935	1935	1935	1935	0
471	20250416	112100	9980619	1935	1935	1935	1935	1
472	20250416	112000	9978684	1935	1935	1935	1935	1
473	20250416	111900	9976749	1935	1935	1935	1935	1
474	20250416	111800	9974814	1935	1935	1935	1935	0
475	20250416	111700	9974814	1935	1935	1935	1935	1
476	20250416	111600	9972879	1935	1935	1935	1935	1
477	20250416	111500	9970944	1935	1935	1935	1935	0
478	20250416	111400	9970944	1935	1935	1935	1935	1
479	20250416	111300	9969009	1935	1935	1935	1935	1
480	20250416	111200	9967074	1935	1935	1935	1935	1
481	20250416	111100	9965139	1935	1935	1935	1935	0
482	20250416	111000	9965139	1935	1935	1935	1935	1
483	20250416	110900	9963204	1935	1935	1935	1935	1
484	20250416	110800	9961269	1935	1935	1935	1935	1
485	20250416	110700	9959334	1935	1935	1935	1935	0
486	20250416	110600	9959334	1935	1935	1935	1935	1
487	20250416	110500	9957399	1935	1935	1935	1935	1
488	20250416	110400	9955464	1934	1934	1934	1934	1
489	20250416	110300	9953530	1934	1934	1934	1934	0
490	20250416	110200	9953530	1934	1934	1934	1934	1
491	20250416	110100	9951596	1934	1934	1934	1934	1
492	20250416	110000	9949662	1935	1935	1935	1935	1
493	20250416	105900	9947727	1915	1915	1915	1915	12
494	20250416	105800	9924747	1935	1935	1935	1935	1
495	20250416	105700	9922812	1935	1935	1935	1935	1
496	20250416	105600	9920877	1935	1935	1935	1935	1
497	20250416	105500	9918942	1935	1935	1935	1935	0
498	20250416	105400	9918942	1935	1935	1935	1935	1
499	20250416	105300	9917007	1935	1935	1935	1935	1
500	20250416	105200	9915072	1935	1935	1935	1935	1
501	20250416	105100	9913137	1934	1934	1934	1934	1
502	20250416	105000	9911203	1934	1934	1934	1934	0
503	20250416	104900	9911203	1934	1934	1934	1934	1
504	20250416	104800	9909269	1934	1934	1934	1934	1
505	20250416	104700	9907335	1933	1933	1933	1933	0
506	20250416	104600	9907335	1933	1933	1933	1933	0
507	20250416	104500	9907335	1933	1933	1933	1933	1
508	20250416	104400	9905402	1935	1935	1935	1935	0
509	20250416	104300	9905402	1935	1935	1935	1935	0
510	20250416	104200	9905402	1935	1935	1935	1935	0
511	20250416	104100	9905402	1935	1935	1935	1935	0
512	20250416	104000	9905402	1935	1935	1935	1935	0
513	20250416	103900	9905402	1935	1935	1935	1935	0
514	20250416	103800	9905402	1935	1935	1935	1935	0
515	20250416	103700	9905402	1935	1935	1935	1935	0
516	20250416	103600	9905402	1935	1935	1935	1935	0
517	20250416	103500	9905402	1935	1935	1935	1935	0
518	20250416	103400	9905402	1935	1935	1935	1935	0
519	20250416	103300	9905402	1935	1935	1935	1935	0
520	20250416	103200	9905402	1935	1935	1935	1935	0
521	20250416	103100	9905402	1935	1935	1935	1935	0
522	20250416	103000	9905402	1935	1935	1935	1935	0
523	20250416	102900	9905402	1935	1935	1935	1935	0
524	20250416	102800	9905402	1935	1935	1935	1935	0
525	20250416	102700	9905402	1935	1935	1935	1935	0
526	20250416	102600	9905402	1935	1935	1935	1935	0
527	20250416	102500	9905402	1935	1935	1935	1935	0
528	20250416	102400	9905402	1935	1935	1935	1935	0
529	20250416	102300	9905402	1935	1935	1935	1935	0
530	20250416	102200	9905402	1935	1935	1935	1935	0
531	20250416	102100	9905402	1935	1935	1935	1935	0
532	20250416	102000	9905402	1935	1935	1935	1935	1
533	20250416	101900	9903467	1935	1935	1935	1935	1
534	20250416	101800	9901532	1934	1934	1934	1934	0
535	20250416	101700	9901532	1934	1934	1934	1934	1
536	20250416	101600	9899598	1935	1935	1935	1935	0
537	20250416	101500	9899598	1935	1935	1935	1935	0
538	20250416	101400	9899598	1935	1935	1935	1935	0
539	20250416	101300	9899598	1935	1935	1935	1935	0
540	20250416	101200	9899598	1935	1935	1935	1935	1
541	20250416	101100	9897663	1935	1935	1935	1935	1
542	20250416	101000	9895728	1936	1936	1936	1936	0
543	20250416	100900	9895728	1936	1936	1936	1936	1
544	20250416	100800	9893792	1936	1936	1936	1936	1
545	20250416	100700	9891856	1936	1936	1936	1936	0
546	20250416	100600	9891856	1936	1936	1936	1936	0
547	20250416	100500	9891856	1936	1936	1936	1936	0
548	20250416	100400	9891856	1936	1936	1936	1936	0
549	20250416	100300	9891856	1936	1925	1936	1925	48
550	20250416	100200	9799445	1925	1913	1925	1913	42
551	20250416	100100	9719087	1915	1915	1915	1915	0
552	20250416	100000	9719087	1915	1915	1915	1915	0
553	20250416	095900	9719087	1915	1915	1915	1915	0
554	20250416	095800	9719087	1915	1915	1915	1915	0
555	20250416	095700	9719087	1915	1915	1915	1915	0
556	20250416	095600	9719087	1915	1915	1915	1915	0
557	20250416	095500	9719087	1915	1915	1915	1915	0
558	20250416	095400	9719087	1915	1915	1915	1915	0
559	20250416	095300	9719087	1915	1915	1915	1915	0
560	20250416	095200	9719087	1915	1915	1915	1915	0
561	20250416	095100	9719087	1915	1915	1915	1915	0
562	20250416	095000	9719087	1915	1915	1915	1915	0
563	20250416	094900	9719087	1915	1915	1915	1915	0
564	20250416	094800	9719087	1915	1915	1915	1915	0
565	20250416	094700	9719087	1915	1915	1915	1915	1
566	20250416	094600	9717172	1900	1902	1902	1900	571
567	20250416	094500	8631856	1916	1901	1916	1901	685
568	20250416	094400	7329506	1901	1901	1901	1901	0
569	20250416	094300	7329506	1901	1901	1901	1901	1
570	20250416	094200	7327605	1901	1928	1928	1901	273
571	20250416	094100	6803070	1930	1930	1930	1930	0
572	20250416	094000	6803070	1930	1930	1930	1930	1
573	20250416	093900	6801140	1930	1930	1930	1930	0
574	20250416	093800	6801140	1930	1930	1930	1930	1
575	20250416	093700	6799210	1932	1932	1932	1932	1
576	20250416	093600	6797278	1901	1901	1901	1901	1
577	20250416	093500	6795377	1932	1932	1932	1932	1
578	20250416	093400	6793445	1934	1934	1934	1934	0
579	20250416	093300	6793445	1934	1901	1934	1901	3
580	20250416	093200	6787709	1934	1934	1934	1934	4
581	20250416	093100	6779973	1901	1901	1901	1901	2
582	20250416	093000	6776171	1901	1901	1901	1901	0
583	20250416	092900	6776171	1901	1937	1937	1901	7
584	20250416	092800	6762828	1901	1901	1901	1901	28
585	20250416	092700	6709600	1937	1937	1937	1937	100
586	20250416	092600	6515900	1937	1902	1937	1902	4
587	20250416	092500	6508257	1937	1937	1937	1937	1
588	20250416	092400	6506320	1901	1901	1901	1901	0
589	20250416	092300	6506320	1901	1901	1901	1901	9
590	20250416	092200	6489211	1900	1900	1900	1900	0
591	20250416	092100	6489211	1900	1900	1900	1900	0
592	20250416	092000	6489211	1900	1900	1900	1900	31
593	20250416	091900	6430311	1901	1901	1901	1901	0
594	20250416	091800	6430311	1901	1901	1901	1901	0
595	20250416	091700	6430311	1901	1901	1901	1901	100
596	20250416	091600	6240211	1940	1940	1940	1940	0
597	20250416	091500	6240211	1940	1940	1940	1940	0
598	20250416	091400	6240211	1940	1940	1940	1940	0
599	20250416	091300	6240211	1940	1900	1940	1900	3
600	20250416	091200	6234471	1940	1940	1940	1940	0
601	20250416	091100	6234471	1940	1940	1940	1940	1
602	20250416	091000	6232531	1895	1895	1895	1895	8
603	20250416	090900	6217371	1940	1940	1940	1940	1
604	20250416	090800	6215431	1897	1897	1897	1897	21
605	20250416	090700	6175594	1941	1897	1941	1897	108
606	20250416	090600	5970674	1897	1898	1898	1897	195
607	20250416	090500	5600705	1936	1936	1936	1936	174
608	20250416	090400	5263841	1936	1947	1947	1936	1304
609	20250416	090300	2729774	1897	1897	1897	1897	116
610	20250416	090200	2509722	1895	1895	1895	1895	0
611	20250416	090100	2509722	1895	1895	1895	1895	108
612	20250416	090000	2305062	1892	1950	1950	1891	1194