KissMeData/052860/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	191700	39073739	1919	1919	1919	1919	627
3	20250403	191600	39073739	1919	1919	1919	1919	0
4	20250403	191500	39073739	1919	1919	1919	1919	0
5	20250403	191400	39073739	1919	1919	1919	1919	0
6	20250403	191300	39073739	1919	1919	1919	1919	0
7	20250403	191200	39073739	1919	1919	1919	1919	0
8	20250403	191100	39073739	1919	1919	1919	1919	0
9	20250403	191000	39073739	1919	1919	1919	1919	0
10	20250403	190900	39073739	1919	1919	1919	1919	0
11	20250403	190800	39073739	1919	1919	1919	1919	0
12	20250403	190700	39073739	1919	1919	1919	1919	0
13	20250403	190600	39073739	1919	1919	1919	1919	0
14	20250403	190500	39073739	1919	1919	1919	1919	0
15	20250403	190400	39073739	1919	1919	1919	1919	0
16	20250403	190300	39073739	1919	1919	1919	1919	0
17	20250403	190200	39073739	1919	1919	1919	1919	0
18	20250403	190100	39073739	1919	1919	1919	1919	0
19	20250403	190000	39073739	1919	1919	1919	1919	0
20	20250403	185900	39073739	1919	1919	1919	1919	0
21	20250403	185800	39073739	1919	1919	1919	1919	0
22	20250403	185700	39073739	1919	1919	1919	1919	0
23	20250403	185600	39073739	1919	1919	1919	1919	0
24	20250403	185500	39073739	1919	1919	1919	1919	0
25	20250403	185400	39073739	1919	1919	1919	1919	0
26	20250403	185300	39073739	1919	1919	1919	1919	0
27	20250403	185200	39073739	1919	1919	1919	1919	0
28	20250403	185100	39073739	1919	1919	1919	1919	0
29	20250403	185000	39073739	1919	1919	1919	1919	0
30	20250403	184900	39073739	1919	1919	1919	1919	0
31	20250403	184800	39073739	1919	1919	1919	1919	0
32	20250403	184700	39073739	1919	1919	1919	1919	627
33	20250403	184600	39073739	1919	1919	1919	1919	0
34	20250403	184500	39073739	1919	1919	1919	1919	0
35	20250403	184400	39073739	1919	1919	1919	1919	0
36	20250403	184300	39073739	1919	1919	1919	1919	0
37	20250403	184200	39073739	1919	1919	1919	1919	0
38	20250403	184100	39073739	1919	1919	1919	1919	0
39	20250403	184000	39073739	1919	1919	1919	1919	0
40	20250403	183900	39073739	1919	1919	1919	1919	0
41	20250403	183800	39073739	1919	1919	1919	1919	0
42	20250403	183700	39073739	1919	1919	1919	1919	0
43	20250403	183600	39073739	1919	1919	1919	1919	0
44	20250403	183500	39073739	1919	1919	1919	1919	0
45	20250403	183400	39073739	1919	1919	1919	1919	0
46	20250403	183300	39073739	1919	1919	1919	1919	0
47	20250403	183200	39073739	1919	1919	1919	1919	0
48	20250403	183100	39073739	1919	1919	1919	1919	0
49	20250403	183000	39073739	1919	1919	1919	1919	0
50	20250403	182900	39073739	1919	1919	1919	1919	0
51	20250403	182800	39073739	1919	1919	1919	1919	0
52	20250403	182700	39073739	1919	1919	1919	1919	0
53	20250403	182600	39073739	1919	1919	1919	1919	0
54	20250403	182500	39073739	1919	1919	1919	1919	0
55	20250403	182400	39073739	1919	1919	1919	1919	0
56	20250403	182300	39073739	1919	1919	1919	1919	0
57	20250403	182200	39073739	1919	1919	1919	1919	0
58	20250403	182100	39073739	1919	1919	1919	1919	0
59	20250403	182000	39073739	1919	1919	1919	1919	0
60	20250403	181900	39073739	1919	1919	1919	1919	0
61	20250403	181800	39073739	1919	1919	1919	1919	0
62	20250403	181700	39073739	1919	1919	1919	1919	627
63	20250403	181600	39073739	1919	1919	1919	1919	0
64	20250403	181500	39073739	1919	1919	1919	1919	0
65	20250403	181400	39073739	1919	1919	1919	1919	0
66	20250403	181300	39073739	1919	1919	1919	1919	0
67	20250403	181200	39073739	1919	1919	1919	1919	0
68	20250403	181100	39073739	1919	1919	1919	1919	0
69	20250403	181000	39073739	1919	1919	1919	1919	0
70	20250403	180900	39073739	1919	1919	1919	1919	0
71	20250403	180800	39073739	1919	1919	1919	1919	0
72	20250403	180700	39073739	1919	1919	1919	1919	0
73	20250403	180600	39073739	1919	1919	1919	1919	0
74	20250403	180500	39073739	1919	1919	1919	1919	0
75	20250403	180400	39073739	1919	1919	1919	1919	0
76	20250403	180300	39073739	1919	1919	1919	1919	0
77	20250403	180200	39073739	1919	1919	1919	1919	0
78	20250403	180100	39073739	1919	1919	1919	1919	0
79	20250403	180000	39073739	1919	1919	1919	1919	0
80	20250403	175900	39073739	1919	1919	1919	1919	0
81	20250403	175800	39073739	1919	1919	1919	1919	0
82	20250403	175700	39073739	1919	1919	1919	1919	0
83	20250403	175600	39073739	1919	1919	1919	1919	0
84	20250403	175500	39073739	1919	1919	1919	1919	0
85	20250403	175400	39073739	1919	1919	1919	1919	0
86	20250403	175300	39073739	1919	1919	1919	1919	0
87	20250403	175200	39073739	1919	1919	1919	1919	0
88	20250403	175100	39073739	1919	1919	1919	1919	0
89	20250403	175000	39073739	1919	1919	1919	1919	0
90	20250403	174900	39073739	1919	1919	1919	1919	0
91	20250403	174800	39073739	1919	1919	1919	1919	0
92	20250403	174700	39073739	1919	1919	1919	1919	627
93	20250403	174600	39073739	1919	1919	1919	1919	0
94	20250403	174500	39073739	1919	1919	1919	1919	0
95	20250403	174400	39073739	1919	1919	1919	1919	0
96	20250403	174300	39073739	1919	1919	1919	1919	0
97	20250403	174200	39073739	1919	1919	1919	1919	0
98	20250403	174100	39073739	1919	1919	1919	1919	0
99	20250403	174000	39073739	1919	1919	1919	1919	0
100	20250403	173900	39073739	1919	1919	1919	1919	0
101	20250403	173800	39073739	1919	1919	1919	1919	0
102	20250403	173700	39073739	1919	1919	1919	1919	0
103	20250403	173600	39073739	1919	1919	1919	1919	0
104	20250403	173500	39073739	1919	1919	1919	1919	0
105	20250403	173400	39073739	1919	1919	1919	1919	0
106	20250403	173300	39073739	1919	1919	1919	1919	0
107	20250403	173200	39073739	1919	1919	1919	1919	0
108	20250403	173100	39073739	1919	1919	1919	1919	0
109	20250403	173000	39073739	1919	1919	1919	1919	0
110	20250403	172900	39073739	1919	1919	1919	1919	0
111	20250403	172800	39073739	1919	1919	1919	1919	0
112	20250403	172700	39073739	1919	1919	1919	1919	0
113	20250403	172600	39073739	1919	1919	1919	1919	0
114	20250403	172500	39073739	1919	1919	1919	1919	0
115	20250403	172400	39073739	1919	1919	1919	1919	0
116	20250403	172300	39073739	1919	1919	1919	1919	0
117	20250403	172200	39073739	1919	1919	1919	1919	0
118	20250403	172100	39073739	1919	1919	1919	1919	0
119	20250403	172000	39073739	1919	1919	1919	1919	0
120	20250403	171900	39073739	1919	1919	1919	1919	0
121	20250403	171800	39073739	1919	1919	1919	1919	0
122	20250403	171700	39073739	1919	1919	1919	1919	627
123	20250403	171600	39073739	1919	1919	1919	1919	0
124	20250403	171500	39073739	1919	1919	1919	1919	0
125	20250403	171400	39073739	1919	1919	1919	1919	0
126	20250403	171300	39073739	1919	1919	1919	1919	0
127	20250403	171200	39073739	1919	1919	1919	1919	0
128	20250403	171100	39073739	1919	1919	1919	1919	0
129	20250403	171000	39073739	1919	1919	1919	1919	0
130	20250403	170900	39073739	1919	1919	1919	1919	0
131	20250403	170800	39073739	1919	1919	1919	1919	0
132	20250403	170700	39073739	1919	1919	1919	1919	0
133	20250403	170600	39073739	1919	1919	1919	1919	0
134	20250403	170500	39073739	1919	1919	1919	1919	0
135	20250403	170400	39073739	1919	1919	1919	1919	0
136	20250403	170300	39073739	1919	1919	1919	1919	0
137	20250403	170200	39073739	1919	1919	1919	1919	0
138	20250403	170100	39073739	1919	1919	1919	1919	0
139	20250403	170000	39073739	1919	1919	1919	1919	0
140	20250403	165900	39073739	1919	1919	1919	1919	0
141	20250403	165800	39073739	1919	1919	1919	1919	0
142	20250403	165700	39073739	1919	1919	1919	1919	0
143	20250403	165600	39073739	1919	1919	1919	1919	0
144	20250403	165500	39073739	1919	1919	1919	1919	0
145	20250403	165400	39073739	1919	1919	1919	1919	0
146	20250403	165300	39073739	1919	1919	1919	1919	0
147	20250403	165200	39073739	1919	1919	1919	1919	0
148	20250403	165100	39073739	1919	1919	1919	1919	0
149	20250403	165000	39073739	1919	1919	1919	1919	0
150	20250403	164900	39073739	1919	1919	1919	1919	0
151	20250403	164800	39073739	1919	1919	1919	1919	0
152	20250403	164700	39073739	1919	1919	1919	1919	627
153	20250403	164600	39073739	1919	1919	1919	1919	0
154	20250403	164500	39073739	1919	1919	1919	1919	0
155	20250403	164400	39073739	1919	1919	1919	1919	0
156	20250403	164300	39073739	1919	1919	1919	1919	0
157	20250403	164200	39073739	1919	1919	1919	1919	0
158	20250403	164100	39073739	1919	1919	1919	1919	0
159	20250403	164000	39073739	1919	1919	1919	1919	0
160	20250403	163900	39073739	1919	1919	1919	1919	0
161	20250403	163800	39073739	1919	1919	1919	1919	0
162	20250403	163700	39073739	1919	1919	1919	1919	0
163	20250403	163600	39073739	1919	1919	1919	1919	0
164	20250403	163500	39073739	1919	1919	1919	1919	0
165	20250403	163400	39073739	1919	1919	1919	1919	0
166	20250403	163300	39073739	1919	1919	1919	1919	0
167	20250403	163200	39073739	1919	1919	1919	1919	0
168	20250403	163100	39073739	1919	1919	1919	1919	0
169	20250403	163000	39073739	1919	1919	1919	1919	0
170	20250403	162900	39073739	1919	1919	1919	1919	0
171	20250403	162800	39073739	1919	1919	1919	1919	0
172	20250403	162700	39073739	1919	1919	1919	1919	0
173	20250403	162600	39073739	1919	1919	1919	1919	0
174	20250403	162500	39073739	1919	1919	1919	1919	0
175	20250403	162400	39073739	1919	1919	1919	1919	0
176	20250403	162300	39073739	1919	1919	1919	1919	0
177	20250403	162200	39073739	1919	1919	1919	1919	0
178	20250403	162100	39073739	1919	1919	1919	1919	0
179	20250403	162000	39073739	1919	1919	1919	1919	0
180	20250403	161900	39073739	1919	1919	1919	1919	0
181	20250403	161800	39073739	1919	1919	1919	1919	0
182	20250403	161700	39073739	1919	1919	1919	1919	627
183	20250403	161600	39073739	1919	1919	1919	1919	0
184	20250403	161500	39073739	1919	1919	1919	1919	0
185	20250403	161400	39073739	1919	1919	1919	1919	0
186	20250403	161300	39073739	1919	1919	1919	1919	0
187	20250403	161200	39073739	1919	1919	1919	1919	0
188	20250403	161100	39073739	1919	1919	1919	1919	0
189	20250403	161000	39073739	1919	1919	1919	1919	0
190	20250403	160900	39073739	1919	1919	1919	1919	0
191	20250403	160800	39073739	1919	1919	1919	1919	0
192	20250403	160700	39073739	1919	1919	1919	1919	0
193	20250403	160600	39073739	1919	1919	1919	1919	0
194	20250403	160500	39073739	1919	1919	1919	1919	0
195	20250403	160400	39073739	1919	1919	1919	1919	0
196	20250403	160300	39073739	1919	1919	1919	1919	0
197	20250403	160200	39073739	1919	1919	1919	1919	0
198	20250403	160100	39073739	1919	1919	1919	1919	0
199	20250403	160000	39073739	1919	1919	1919	1919	0
200	20250403	155900	39073739	1919	1919	1919	1919	0
201	20250403	155800	39073739	1919	1919	1919	1919	0
202	20250403	155700	39073739	1919	1919	1919	1919	0
203	20250403	155600	39073739	1919	1919	1919	1919	0
204	20250403	155500	39073739	1919	1919	1919	1919	0
205	20250403	155400	39073739	1919	1919	1919	1919	0
206	20250403	155300	39073739	1919	1919	1919	1919	0
207	20250403	155200	39073739	1919	1919	1919	1919	0
208	20250403	155100	39073739	1919	1919	1919	1919	0
209	20250403	155000	39073739	1919	1919	1919	1919	0
210	20250403	154900	39073739	1919	1919	1919	1919	0
211	20250403	154800	39073739	1919	1919	1919	1919	0
212	20250403	154700	39073739	1919	1919	1919	1919	627
213	20250403	154600	39073739	1919	1919	1919	1919	0
214	20250403	154500	39073739	1919	1919	1919	1919	0
215	20250403	154400	39073739	1919	1919	1919	1919	0
216	20250403	154300	39073739	1919	1919	1919	1919	0
217	20250403	154200	39073739	1919	1919	1919	1919	0
218	20250403	154100	39073739	1919	1919	1919	1919	0
219	20250403	154000	39073739	1919	1919	1919	1919	0
220	20250403	153900	39073739	1919	1919	1919	1919	0
221	20250403	153800	39073739	1919	1919	1919	1919	0
222	20250403	153700	39073739	1919	1919	1919	1919	0
223	20250403	153600	39073739	1919	1919	1919	1919	0
224	20250403	153500	39073739	1919	1919	1919	1919	0
225	20250403	153400	39073739	1919	1919	1919	1919	0
226	20250403	153300	39073739	1919	1919	1919	1919	0
227	20250403	153200	39073739	1919	1919	1919	1919	627
228	20250403	153100	37870526	1898	1898	1898	1898	0
229	20250403	153000	37870526	1898	1898	1898	1898	0
230	20250403	152900	37870526	1898	1898	1898	1898	0
231	20250403	152800	37870526	1898	1898	1898	1898	0
232	20250403	152700	37870526	1898	1898	1898	1898	0
233	20250403	152600	37870526	1898	1898	1898	1898	0
234	20250403	152500	37870526	1898	1898	1898	1898	0
235	20250403	152400	37870526	1898	1898	1898	1898	0
236	20250403	152300	37870526	1898	1898	1898	1898	0
237	20250403	152200	37870526	1898	1898	1898	1898	0
238	20250403	152100	37870526	1898	1898	1898	1898	0
239	20250403	152000	37870526	1898	1898	1898	1898	0
240	20250403	151900	37870526	1898	1898	1898	1898	0
241	20250403	151800	37870526	1898	1898	1898	1898	0
242	20250403	151700	37870526	1898	1898	1898	1898	0
243	20250403	151600	37870526	1898	1898	1898	1898	0
244	20250403	151500	37870526	1898	1898	1898	1898	0
245	20250403	151400	37870526	1898	1884	1898	1883	1215
246	20250403	151300	35582389	1884	1884	1884	1884	0
247	20250403	151200	35582389	1884	1884	1884	1884	0
248	20250403	151100	35582389	1884	1884	1884	1884	0
249	20250403	151000	35582389	1884	1884	1884	1884	0
250	20250403	150900	35582389	1884	1884	1884	1884	0
251	20250403	150800	35582389	1884	1884	1884	1884	0
252	20250403	150700	35582389	1884	1884	1884	1884	0
253	20250403	150600	35582389	1884	1883	1884	1883	1382
254	20250403	150500	32979199	1883	1883	1883	1883	1
255	20250403	150400	32977316	1869	1869	1869	1869	0
256	20250403	150300	32977316	1869	1869	1869	1869	0
257	20250403	150200	32977316	1869	1869	1869	1869	0
258	20250403	150100	32977316	1869	1869	1869	1869	0
259	20250403	150000	32977316	1869	1869	1869	1869	22
260	20250403	145900	32936198	1868	1868	1868	1868	0
261	20250403	145800	32936198	1868	1868	1868	1868	0
262	20250403	145700	32936198	1868	1868	1868	1868	0
263	20250403	145600	32936198	1868	1868	1868	1868	97
264	20250403	145500	32755002	1869	1872	1872	1869	218
265	20250403	145400	32347251	1875	1876	1876	1875	633
266	20250403	145300	31160276	1876	1876	1876	1876	322
267	20250403	145200	30556204	1885	1885	1885	1885	0
268	20250403	145100	30556204	1885	1885	1885	1885	0
269	20250403	145000	30556204	1885	1885	1885	1885	0
270	20250403	144900	30556204	1885	1885	1885	1885	3
271	20250403	144800	30550549	1885	1885	1885	1885	0
272	20250403	144700	30550549	1885	1885	1885	1885	0
273	20250403	144600	30550549	1885	1885	1885	1885	0
274	20250403	144500	30550549	1885	1885	1885	1885	0
275	20250403	144400	30550549	1885	1885	1885	1885	0
276	20250403	144300	30550549	1885	1885	1885	1885	0
277	20250403	144200	30550549	1885	1885	1885	1885	0
278	20250403	144100	30550549	1885	1885	1885	1885	0
279	20250403	144000	30550549	1885	1885	1885	1885	0
280	20250403	143900	30550549	1885	1885	1885	1885	0
281	20250403	143800	30550549	1885	1885	1885	1885	0
282	20250403	143700	30550549	1885	1885	1885	1885	1
283	20250403	143600	30548664	1877	1877	1877	1877	17
284	20250403	143500	30516755	1877	1877	1877	1877	1
285	20250403	143400	30514878	1885	1885	1885	1885	0
286	20250403	143300	30514878	1885	1885	1885	1885	0
287	20250403	143200	30514878	1885	1885	1885	1885	0
288	20250403	143100	30514878	1885	1885	1885	1885	0
289	20250403	143000	30514878	1885	1885	1885	1885	1
290	20250403	142900	30512993	1885	1885	1885	1885	0
291	20250403	142800	30512993	1885	1885	1885	1885	0
292	20250403	142700	30512993	1885	1885	1885	1885	0
293	20250403	142600	30512993	1885	1885	1885	1885	0
294	20250403	142500	30512993	1885	1885	1885	1885	0
295	20250403	142400	30512993	1885	1885	1885	1885	0
296	20250403	142300	30512993	1885	1885	1885	1885	0
297	20250403	142200	30512993	1885	1885	1885	1885	0
298	20250403	142100	30512993	1885	1885	1885	1885	0
299	20250403	142000	30512993	1885	1886	1886	1885	302
300	20250403	141900	29943522	1889	1889	1889	1889	0
301	20250403	141800	29943522	1889	1889	1889	1889	0
302	20250403	141700	29943522	1889	1889	1889	1889	0
303	20250403	141600	29943522	1889	1889	1889	1889	0
304	20250403	141500	29943522	1889	1889	1889	1889	0
305	20250403	141400	29943522	1889	1889	1889	1889	0
306	20250403	141300	29943522	1889	1889	1889	1889	0
307	20250403	141200	29943522	1889	1889	1889	1889	0
308	20250403	141100	29943522	1889	1889	1889	1889	0
309	20250403	141000	29943522	1889	1889	1889	1889	16
310	20250403	140900	29913298	1888	1888	1888	1888	0
311	20250403	140800	29913298	1888	1888	1888	1888	0
312	20250403	140700	29913298	1888	1899	1899	1888	136
313	20250403	140600	29656145	1886	1886	1886	1886	0
314	20250403	140500	29656145	1886	1887	1887	1886	200
315	20250403	140400	29278928	1886	1886	1886	1886	0
316	20250403	140300	29278928	1886	1886	1886	1886	0
317	20250403	140200	29278928	1886	1886	1886	1886	0
318	20250403	140100	29278928	1886	1886	1886	1886	0
319	20250403	140000	29278928	1886	1886	1886	1886	0
320	20250403	135900	29278928	1886	1886	1886	1886	0
321	20250403	135800	29278928	1886	1886	1886	1886	0
322	20250403	135700	29278928	1886	1886	1886	1886	174
323	20250403	135600	28950764	1887	1900	1900	1887	127
324	20250403	135500	28709477	1901	1901	1902	1901	4
325	20250403	135400	28701872	1910	1912	1912	1900	187
326	20250403	135300	28346435	1912	1913	1913	1912	5
327	20250403	135200	28336871	1912	1912	1912	1912	5
328	20250403	135100	28327311	1912	1913	1913	1912	5
329	20250403	135000	28317749	1913	1913	1913	1913	5
330	20250403	134900	28308184	1913	1914	1914	1913	2
331	20250403	134800	28304357	1911	1911	1911	1911	1
332	20250403	134700	28302446	1900	1900	1900	1900	0
333	20250403	134600	28302446	1900	1900	1900	1900	0
334	20250403	134500	28302446	1900	1902	1902	1900	11
335	20250403	134400	28281526	1919	1919	1919	1919	0
336	20250403	134300	28281526	1919	1919	1919	1919	20
337	20250403	134200	28243146	1900	1900	1900	1900	0
338	20250403	134100	28243146	1900	1900	1900	1900	0
339	20250403	134000	28243146	1900	1900	1900	1900	0
340	20250403	133900	28243146	1900	1911	1911	1900	250
341	20250403	133800	27766236	1933	1933	1933	1933	0
342	20250403	133700	27766236	1933	1933	1933	1933	0
343	20250403	133600	27766236	1933	1933	1933	1933	0
344	20250403	133500	27766236	1933	1933	1933	1933	0
345	20250403	133400	27766236	1933	1933	1933	1933	0
346	20250403	133300	27766236	1933	1933	1933	1933	0
347	20250403	133200	27766236	1933	1933	1933	1933	0
348	20250403	133100	27766236	1933	1933	1933	1933	0
349	20250403	133000	27766236	1933	1933	1933	1933	0
350	20250403	132900	27766236	1933	1933	1933	1933	0
351	20250403	132800	27766236	1933	1933	1933	1933	0
352	20250403	132700	27766236	1933	1933	1933	1933	0
353	20250403	132600	27766236	1933	1933	1933	1933	0
354	20250403	132500	27766236	1933	1933	1933	1933	0
355	20250403	132400	27766236	1933	1933	1933	1933	0
356	20250403	132300	27766236	1933	1933	1933	1933	0
357	20250403	132200	27766236	1933	1933	1933	1933	0
358	20250403	132100	27766236	1933	1932	1933	1932	50
359	20250403	132000	27669607	1911	1911	1911	1911	0
360	20250403	131900	27669607	1911	1911	1911	1911	0
361	20250403	131800	27669607	1911	1911	1911	1911	0
362	20250403	131700	27669607	1911	1911	1911	1911	200
363	20250403	131600	27287407	1911	1911	1911	1911	0
364	20250403	131500	27287407	1911	1911	1911	1911	0
365	20250403	131400	27287407	1911	1911	1911	1911	0
366	20250403	131300	27287407	1911	1911	1911	1911	0
367	20250403	131200	27287407	1911	1911	1911	1911	0
368	20250403	131100	27287407	1911	1911	1911	1911	1
369	20250403	131000	27285496	1932	1932	1932	1932	0
370	20250403	130900	27285496	1932	1909	1932	1909	4
371	20250403	130800	27277837	1921	1921	1921	1921	26
372	20250403	130700	27227891	1930	1930	1930	1930	500
373	20250403	130600	26262891	1945	1945	1945	1945	0
374	20250403	130500	26262891	1945	1945	1945	1945	0
375	20250403	130400	26262891	1945	1945	1945	1945	0
376	20250403	130300	26262891	1945	1945	1945	1945	0
377	20250403	130200	26262891	1945	1945	1945	1945	0
378	20250403	130100	26262891	1945	1945	1945	1945	0
379	20250403	130000	26262891	1945	1945	1945	1945	0
380	20250403	125900	26262891	1945	1945	1945	1945	0
381	20250403	125800	26262891	1945	1945	1945	1945	1
382	20250403	125700	26260946	1914	1914	1914	1914	0
383	20250403	125600	26260946	1914	1914	1914	1914	0
384	20250403	125500	26260946	1914	1914	1914	1914	11
385	20250403	125400	26239892	1946	1946	1946	1946	0
386	20250403	125300	26239892	1946	1946	1946	1946	0
387	20250403	125200	26239892	1946	1946	1946	1946	0
388	20250403	125100	26239892	1946	1946	1946	1946	0
389	20250403	125000	26239892	1946	1946	1946	1946	0
390	20250403	124900	26239892	1946	1946	1946	1946	0
391	20250403	124800	26239892	1946	1946	1946	1946	1
392	20250403	124700	26237946	1945	1945	1945	1945	0
393	20250403	124600	26237946	1945	1945	1945	1945	0
394	20250403	124500	26237946	1945	1945	1945	1945	19
395	20250403	124400	26200991	1947	1947	1947	1947	7
396	20250403	124300	26187362	1914	1914	1914	1914	0
397	20250403	124200	26187362	1914	1914	1914	1914	0
398	20250403	124100	26187362	1914	1914	1914	1914	0
399	20250403	124000	26187362	1914	1914	1914	1914	0
400	20250403	123900	26187362	1914	1914	1914	1914	0
401	20250403	123800	26187362	1914	1914	1914	1914	0
402	20250403	123700	26187362	1914	1914	1914	1914	0
403	20250403	123600	26187362	1914	1914	1914	1914	0
404	20250403	123500	26187362	1914	1914	1914	1914	0
405	20250403	123400	26187362	1914	1914	1914	1914	0
406	20250403	123300	26187362	1914	1914	1914	1914	0
407	20250403	123200	26187362	1914	1914	1914	1914	168
408	20250403	123100	25865810	1900	1900	1900	1900	0
409	20250403	123000	25865810	1900	1900	1900	1900	1
410	20250403	122900	25863910	1900	1900	1900	1900	0
411	20250403	122800	25863910	1900	1900	1900	1900	0
412	20250403	122700	25863910	1900	1900	1900	1900	0
413	20250403	122600	25863910	1900	1900	1900	1900	0
414	20250403	122500	25863910	1900	1900	1900	1900	0
415	20250403	122400	25863910	1900	1900	1900	1900	0
416	20250403	122300	25863910	1900	1907	1907	1899	354
417	20250403	122200	25190188	1949	1949	1949	1949	0
418	20250403	122100	25190188	1949	1949	1949	1949	0
419	20250403	122000	25190188	1949	1949	1949	1949	0
420	20250403	121900	25190188	1949	1949	1949	1949	0
421	20250403	121800	25190188	1949	1949	1949	1949	0
422	20250403	121700	25190188	1949	1949	1949	1949	0
423	20250403	121600	25190188	1949	1949	1949	1949	0
424	20250403	121500	25190188	1949	1949	1949	1949	0
425	20250403	121400	25190188	1949	1949	1949	1949	0
426	20250403	121300	25190188	1949	1949	1949	1949	0
427	20250403	121200	25190188	1949	1949	1949	1949	0
428	20250403	121100	25190188	1949	1949	1949	1949	1
429	20250403	121000	25188239	1950	1950	1950	1950	0
430	20250403	120900	25188239	1950	1950	1950	1950	0
431	20250403	120800	25188239	1950	1950	1950	1950	0
432	20250403	120700	25188239	1950	1950	1950	1950	1
433	20250403	120600	25186289	1950	1950	1950	1950	0
434	20250403	120500	25186289	1950	1950	1950	1950	0
435	20250403	120400	25186289	1950	1950	1950	1950	0
436	20250403	120300	25186289	1950	1950	1950	1950	0
437	20250403	120200	25186289	1950	1950	1950	1950	0
438	20250403	120100	25186289	1950	1950	1950	1950	0
439	20250403	120000	25186289	1950	1950	1950	1950	1
440	20250403	115900	25184339	1953	1953	1953	1953	0
441	20250403	115800	25184339	1953	1953	1953	1953	2
442	20250403	115700	25180433	1937	1937	1937	1937	0
443	20250403	115600	25180433	1937	1937	1937	1937	1000
444	20250403	115500	23243433	1937	1937	1937	1937	0
445	20250403	115400	23243433	1937	1937	1937	1937	50
446	20250403	115300	23146583	1937	1937	1937	1937	0
447	20250403	115200	23146583	1937	1931	1937	1931	21
448	20250403	115100	23106026	1931	1931	1931	1931	0
449	20250403	115000	23106026	1931	1925	1931	1925	100
450	20250403	114900	22913256	1878	1878	1878	1878	0
451	20250403	114800	22913256	1878	1878	1878	1878	10
452	20250403	114700	22894476	1878	1878	1878	1878	0
453	20250403	114600	22894476	1878	1878	1878	1878	15
454	20250403	114500	22866306	1925	1925	1925	1925	0
455	20250403	114400	22866306	1925	1925	1925	1925	0
456	20250403	114300	22866306	1925	1925	1925	1925	5
457	20250403	114200	22856681	1927	1926	1927	1921	253
458	20250403	114100	22369634	1956	1956	1956	1956	0
459	20250403	114000	22369634	1956	1956	1956	1956	0
460	20250403	113900	22369634	1956	1956	1956	1956	0
461	20250403	113800	22369634	1956	1956	1956	1956	0
462	20250403	113700	22369634	1956	1956	1956	1956	0
463	20250403	113600	22369634	1956	1996	1996	1956	794
464	20250403	113500	20794192	1996	1996	1996	1996	0
465	20250403	113400	20794192	1996	1885	1996	1885	5153
466	20250403	113300	10654591	1885	1885	1885	1885	0
467	20250403	113200	10654591	1885	1885	1885	1885	0
468	20250403	113100	10654591	1885	1884	1885	1884	680
469	20250403	113000	9373007	1884	1884	1884	1884	0
470	20250403	112900	9373007	1884	1884	1884	1884	0
471	20250403	112800	9373007	1884	1884	1884	1884	1
472	20250403	112700	9371123	1857	1857	1857	1857	0
473	20250403	112600	9371123	1857	1857	1857	1857	0
474	20250403	112500	9371123	1857	1857	1857	1857	0
475	20250403	112400	9371123	1857	1857	1857	1857	0
476	20250403	112300	9371123	1857	1857	1857	1857	0
477	20250403	112200	9371123	1857	1857	1857	1857	0
478	20250403	112100	9371123	1857	1857	1857	1857	0
479	20250403	112000	9371123	1857	1857	1857	1857	0
480	20250403	111900	9371123	1857	1857	1857	1857	0
481	20250403	111800	9371123	1857	1857	1857	1857	0
482	20250403	111700	9371123	1857	1857	1857	1857	0
483	20250403	111600	9371123	1857	1857	1857	1857	0
484	20250403	111500	9371123	1857	1857	1857	1857	0
485	20250403	111400	9371123	1857	1857	1857	1857	0
486	20250403	111300	9371123	1857	1857	1857	1857	0
487	20250403	111200	9371123	1857	1857	1857	1857	0
488	20250403	111100	9371123	1857	1857	1857	1857	0
489	20250403	111000	9371123	1857	1857	1857	1857	0
490	20250403	110900	9371123	1857	1857	1857	1857	0
491	20250403	110800	9371123	1857	1857	1857	1857	576
492	20250403	110700	8301491	1855	1855	1855	1855	0
493	20250403	110600	8301491	1855	1855	1855	1855	0
494	20250403	110500	8301491	1855	1855	1855	1855	0
495	20250403	110400	8301491	1855	1855	1855	1855	0
496	20250403	110300	8301491	1855	1855	1855	1855	0
497	20250403	110200	8301491	1855	1855	1855	1855	0
498	20250403	110100	8301491	1855	1855	1855	1855	0
499	20250403	110000	8301491	1855	1855	1855	1855	0
500	20250403	105900	8301491	1855	1855	1855	1855	0
501	20250403	105800	8301491	1855	1855	1855	1855	0
502	20250403	105700	8301491	1855	1855	1855	1855	0
503	20250403	105600	8301491	1855	1855	1855	1855	0
504	20250403	105500	8301491	1855	1855	1855	1855	0
505	20250403	105400	8301491	1855	1859	1859	1855	1228
506	20250403	105300	6020861	1856	1856	1856	1856	0
507	20250403	105200	6020861	1856	1856	1856	1856	0
508	20250403	105100	6020861	1856	1856	1856	1856	0
509	20250403	105000	6020861	1856	1856	1856	1856	0
510	20250403	104900	6020861	1856	1856	1856	1856	0
511	20250403	104800	6020861	1856	1856	1856	1856	0
512	20250403	104700	6020861	1856	1856	1856	1856	0
513	20250403	104600	6020861	1856	1856	1856	1856	0
514	20250403	104500	6020861	1856	1856	1856	1856	0
515	20250403	104400	6020861	1856	1856	1856	1856	0
516	20250403	104300	6020861	1856	1856	1856	1856	0
517	20250403	104200	6020861	1856	1856	1856	1856	0
518	20250403	104100	6020861	1856	1856	1856	1856	0
519	20250403	104000	6020861	1856	1856	1856	1856	0
520	20250403	103900	6020861	1856	1856	1856	1856	9
521	20250403	103800	6004157	1856	1860	1860	1856	300
522	20250403	103700	5447117	1860	1861	1861	1860	127
523	20250403	103600	5210835	1861	1861	1861	1861	37
524	20250403	103500	5141978	1901	1901	1901	1901	0
525	20250403	103400	5141978	1901	1901	1901	1901	0
526	20250403	103300	5141978	1901	1901	1901	1901	0
527	20250403	103200	5141978	1901	1901	1901	1901	0
528	20250403	103100	5141978	1901	1901	1901	1901	1
529	20250403	103000	5140077	1861	1861	1861	1861	1
530	20250403	102900	5138216	1901	1901	1901	1901	0
531	20250403	102800	5138216	1901	1901	1901	1901	0
532	20250403	102700	5138216	1901	1901	1901	1901	0
533	20250403	102600	5138216	1901	1901	1901	1901	0
534	20250403	102500	5138216	1901	1901	1901	1901	0
535	20250403	102400	5138216	1901	1901	1901	1901	0
536	20250403	102300	5138216	1901	1901	1901	1901	0
537	20250403	102200	5138216	1901	1901	1901	1901	0
538	20250403	102100	5138216	1901	1901	1901	1901	1
539	20250403	102000	5136315	1901	1901	1901	1901	0
540	20250403	101900	5136315	1901	1901	1901	1901	0
541	20250403	101800	5136315	1901	1901	1901	1901	0
542	20250403	101700	5136315	1901	1901	1901	1901	0
543	20250403	101600	5136315	1901	1901	1901	1901	0
544	20250403	101500	5136315	1901	1901	1901	1901	0
545	20250403	101400	5136315	1901	1901	1901	1901	0
546	20250403	101300	5136315	1901	1874	1901	1874	10
547	20250403	101200	5117386	1874	1874	1874	1874	0
548	20250403	101100	5117386	1874	1871	1874	1871	4
549	20250403	101000	5109896	1871	1871	1871	1871	21
550	20250403	100900	5070605	1870	1870	1870	1870	0
551	20250403	100800	5070605	1870	1870	1870	1870	0
552	20250403	100700	5070605	1870	1870	1870	1870	161
553	20250403	100600	4769535	1852	1853	1853	1852	1000
554	20250403	100500	2917484	1853	1853	1853	1853	0
555	20250403	100400	2917484	1853	1853	1853	1853	1000
556	20250403	100300	1064484	1857	1857	1857	1857	0
557	20250403	100200	1064484	1857	1857	1857	1857	0
558	20250403	100100	1064484	1857	1857	1857	1857	0
559	20250403	100000	1064484	1857	1857	1857	1857	57
560	20250403	095900	958635	1870	1870	1870	1870	0
561	20250403	095800	958635	1870	1870	1870	1870	0
562	20250403	095700	958635	1870	1870	1870	1870	0
563	20250403	095600	958635	1870	1870	1870	1870	0
564	20250403	095500	958635	1870	1870	1870	1870	0
565	20250403	095400	958635	1870	1870	1870	1870	0
566	20250403	095300	958635	1870	1870	1870	1870	0
567	20250403	095200	958635	1870	1870	1870	1870	0
568	20250403	095100	958635	1870	1870	1870	1870	0
569	20250403	095000	958635	1870	1870	1870	1870	0
570	20250403	094900	958635	1870	1870	1870	1870	50
571	20250403	094800	865135	1870	1870	1870	1870	0
572	20250403	094700	865135	1870	1870	1870	1870	0
573	20250403	094600	865135	1870	1870	1870	1870	0
574	20250403	094500	865135	1870	1870	1870	1870	0
575	20250403	094400	865135	1870	1870	1870	1870	0
576	20250403	094300	865135	1870	1870	1870	1870	10
577	20250403	094200	846435	1870	1870	1870	1870	0
578	20250403	094100	846435	1870	1870	1870	1870	0
579	20250403	094000	846435	1870	1870	1870	1870	0
580	20250403	093900	846435	1870	1870	1870	1870	0
581	20250403	093800	846435	1870	1870	1870	1870	0
582	20250403	093700	846435	1870	1870	1870	1870	0
583	20250403	093600	846435	1870	1870	1870	1870	0
584	20250403	093500	846435	1870	1870	1870	1870	0
585	20250403	093400	846435	1870	1870	1870	1870	1
586	20250403	093300	844565	1870	1870	1870	1870	0
587	20250403	093200	844565	1870	1870	1870	1870	0
588	20250403	093100	844565	1870	1870	1870	1870	6
589	20250403	093000	833345	1870	1870	1870	1870	0
590	20250403	092900	833345	1870	1870	1870	1870	0
591	20250403	092800	833345	1870	1870	1870	1870	0
592	20250403	092700	833345	1870	1870	1870	1870	0
593	20250403	092600	833345	1870	1870	1870	1870	0
594	20250403	092500	833345	1870	1870	1870	1870	0
595	20250403	092400	833345	1870	1870	1870	1870	0
596	20250403	092300	833345	1870	1870	1870	1870	0
597	20250403	092200	833345	1870	1870	1870	1870	50
598	20250403	092100	739845	1858	1858	1858	1858	0
599	20250403	092000	739845	1858	1858	1858	1858	0
600	20250403	091900	739845	1858	1858	1858	1858	0
601	20250403	091800	739845	1858	1858	1858	1858	13
602	20250403	091700	715691	1857	1855	1857	1855	134
603	20250403	091600	466882	1855	1855	1855	1855	200
604	20250403	091500	95882	1844	1844	1844	1844	0
605	20250403	091400	95882	1844	1844	1844	1844	0
606	20250403	091300	95882	1844	1844	1844	1844	0
607	20250403	091200	95882	1844	1844	1844	1844	0
608	20250403	091100	95882	1844	1844	1844	1844	5
609	20250403	091000	86662	1868	1868	1868	1868	0
610	20250403	090900	86662	1868	1868	1868	1868	0
611	20250403	090800	86662	1868	1868	1868	1868	0
612	20250403	090700	86662	1868	1868	1868	1868	0
613	20250403	090600	86662	1868	1868	1868	1868	0
614	20250403	090500	86662	1868	1868	1868	1868	5
615	20250403	090400	77322	1841	1841	1841	1841	0
616	20250403	090300	77322	1841	1841	1841	1841	0
617	20250403	090200	77322	1841	1841	1841	1841	0
618	20250403	090100	77322	1841	1841	1841	1841	0
619	20250403	090000	77322	1841	1841	1841	1841	42