KissMeData/043610/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191000	147677529	1890	1890	1890	1890	3099
3	20250404	190900	147677529	1890	1890	1890	1890	0
4	20250404	190800	147677529	1890	1890	1890	1890	0
5	20250404	190700	147677529	1890	1890	1890	1890	0
6	20250404	190600	147677529	1890	1890	1890	1890	0
7	20250404	190500	147677529	1890	1890	1890	1890	0
8	20250404	190400	147677529	1890	1890	1890	1890	0
9	20250404	190300	147677529	1890	1890	1890	1890	0
10	20250404	190200	147677529	1890	1890	1890	1890	0
11	20250404	190100	147677529	1890	1890	1890	1890	0
12	20250404	190000	147677529	1890	1890	1890	1890	0
13	20250404	185900	147677529	1890	1890	1890	1890	0
14	20250404	185800	147677529	1890	1890	1890	1890	0
15	20250404	185700	147677529	1890	1890	1890	1890	0
16	20250404	185600	147677529	1890	1890	1890	1890	0
17	20250404	185500	147677529	1890	1890	1890	1890	0
18	20250404	185400	147677529	1890	1890	1890	1890	0
19	20250404	185300	147677529	1890	1890	1890	1890	0
20	20250404	185200	147677529	1890	1890	1890	1890	0
21	20250404	185100	147677529	1890	1890	1890	1890	0
22	20250404	185000	147677529	1890	1890	1890	1890	0
23	20250404	184900	147677529	1890	1890	1890	1890	0
24	20250404	184800	147677529	1890	1890	1890	1890	0
25	20250404	184700	147677529	1890	1890	1890	1890	0
26	20250404	184600	147677529	1890	1890	1890	1890	0
27	20250404	184500	147677529	1890	1890	1890	1890	0
28	20250404	184400	147677529	1890	1890	1890	1890	0
29	20250404	184300	147677529	1890	1890	1890	1890	0
30	20250404	184200	147677529	1890	1890	1890	1890	0
31	20250404	184100	147677529	1890	1890	1890	1890	0
32	20250404	184000	147677529	1890	1890	1890	1890	3099
33	20250404	183900	147677529	1890	1890	1890	1890	0
34	20250404	183800	147677529	1890	1890	1890	1890	0
35	20250404	183700	147677529	1890	1890	1890	1890	0
36	20250404	183600	147677529	1890	1890	1890	1890	0
37	20250404	183500	147677529	1890	1890	1890	1890	0
38	20250404	183400	147677529	1890	1890	1890	1890	0
39	20250404	183300	147677529	1890	1890	1890	1890	0
40	20250404	183200	147677529	1890	1890	1890	1890	0
41	20250404	183100	147677529	1890	1890	1890	1890	0
42	20250404	183000	147677529	1890	1890	1890	1890	0
43	20250404	182900	147677529	1890	1890	1890	1890	0
44	20250404	182800	147677529	1890	1890	1890	1890	0
45	20250404	182700	147677529	1890	1890	1890	1890	0
46	20250404	182600	147677529	1890	1890	1890	1890	0
47	20250404	182500	147677529	1890	1890	1890	1890	0
48	20250404	182400	147677529	1890	1890	1890	1890	0
49	20250404	182300	147677529	1890	1890	1890	1890	0
50	20250404	182200	147677529	1890	1890	1890	1890	0
51	20250404	182100	147677529	1890	1890	1890	1890	0
52	20250404	182000	147677529	1890	1890	1890	1890	0
53	20250404	181900	147677529	1890	1890	1890	1890	0
54	20250404	181800	147677529	1890	1890	1890	1890	0
55	20250404	181700	147677529	1890	1890	1890	1890	0
56	20250404	181600	147677529	1890	1890	1890	1890	0
57	20250404	181500	147677529	1890	1890	1890	1890	0
58	20250404	181400	147677529	1890	1890	1890	1890	0
59	20250404	181300	147677529	1890	1890	1890	1890	0
60	20250404	181200	147677529	1890	1890	1890	1890	0
61	20250404	181100	147677529	1890	1890	1890	1890	0
62	20250404	181000	147677529	1890	1890	1890	1890	3099
63	20250404	180900	147677529	1890	1890	1890	1890	0
64	20250404	180800	147677529	1890	1890	1890	1890	0
65	20250404	180700	147677529	1890	1890	1890	1890	0
66	20250404	180600	147677529	1890	1890	1890	1890	0
67	20250404	180500	147677529	1890	1890	1890	1890	0
68	20250404	180400	147677529	1890	1890	1890	1890	0
69	20250404	180300	147677529	1890	1890	1890	1890	0
70	20250404	180200	147677529	1890	1890	1890	1890	0
71	20250404	180100	147677529	1890	1890	1890	1890	0
72	20250404	180000	147677529	1890	1890	1890	1890	0
73	20250404	175900	147677529	1890	1890	1890	1890	0
74	20250404	175800	147677529	1890	1890	1890	1890	0
75	20250404	175700	147677529	1890	1890	1890	1890	0
76	20250404	175600	147677529	1890	1890	1890	1890	0
77	20250404	175500	147677529	1890	1890	1890	1890	0
78	20250404	175400	147677529	1890	1890	1890	1890	0
79	20250404	175300	147677529	1890	1890	1890	1890	0
80	20250404	175200	147677529	1890	1890	1890	1890	0
81	20250404	175100	147677529	1890	1890	1890	1890	0
82	20250404	175000	147677529	1890	1890	1890	1890	0
83	20250404	174900	147677529	1890	1890	1890	1890	0
84	20250404	174800	147677529	1890	1890	1890	1890	0
85	20250404	174700	147677529	1890	1890	1890	1890	0
86	20250404	174600	147677529	1890	1890	1890	1890	0
87	20250404	174500	147677529	1890	1890	1890	1890	0
88	20250404	174400	147677529	1890	1890	1890	1890	0
89	20250404	174300	147677529	1890	1890	1890	1890	0
90	20250404	174200	147677529	1890	1890	1890	1890	0
91	20250404	174100	147677529	1890	1890	1890	1890	0
92	20250404	174000	147677529	1890	1890	1890	1890	3099
93	20250404	173900	147677529	1890	1890	1890	1890	0
94	20250404	173800	147677529	1890	1890	1890	1890	0
95	20250404	173700	147677529	1890	1890	1890	1890	0
96	20250404	173600	147677529	1890	1890	1890	1890	0
97	20250404	173500	147677529	1890	1890	1890	1890	0
98	20250404	173400	147677529	1890	1890	1890	1890	0
99	20250404	173300	147677529	1890	1890	1890	1890	0
100	20250404	173200	147677529	1890	1890	1890	1890	0
101	20250404	173100	147677529	1890	1890	1890	1890	0
102	20250404	173000	147677529	1890	1890	1890	1890	0
103	20250404	172900	147677529	1890	1890	1890	1890	0
104	20250404	172800	147677529	1890	1890	1890	1890	0
105	20250404	172700	147677529	1890	1890	1890	1890	0
106	20250404	172600	147677529	1890	1890	1890	1890	0
107	20250404	172500	147677529	1890	1890	1890	1890	0
108	20250404	172400	147677529	1890	1890	1890	1890	0
109	20250404	172300	147677529	1890	1890	1890	1890	0
110	20250404	172200	147677529	1890	1890	1890	1890	0
111	20250404	172100	147677529	1890	1890	1890	1890	0
112	20250404	172000	147677529	1890	1890	1890	1890	0
113	20250404	171900	147677529	1890	1890	1890	1890	0
114	20250404	171800	147677529	1890	1890	1890	1890	0
115	20250404	171700	147677529	1890	1890	1890	1890	0
116	20250404	171600	147677529	1890	1890	1890	1890	0
117	20250404	171500	147677529	1890	1890	1890	1890	0
118	20250404	171400	147677529	1890	1890	1890	1890	0
119	20250404	171300	147677529	1890	1890	1890	1890	0
120	20250404	171200	147677529	1890	1890	1890	1890	0
121	20250404	171100	147677529	1890	1890	1890	1890	0
122	20250404	171000	147677529	1890	1890	1890	1890	3099
123	20250404	170900	147677529	1890	1890	1890	1890	0
124	20250404	170800	147677529	1890	1890	1890	1890	0
125	20250404	170700	147677529	1890	1890	1890	1890	0
126	20250404	170600	147677529	1890	1890	1890	1890	0
127	20250404	170500	147677529	1890	1890	1890	1890	0
128	20250404	170400	147677529	1890	1890	1890	1890	0
129	20250404	170300	147677529	1890	1890	1890	1890	0
130	20250404	170200	147677529	1890	1890	1890	1890	0
131	20250404	170100	147677529	1890	1890	1890	1890	0
132	20250404	170000	147677529	1890	1890	1890	1890	0
133	20250404	165900	147677529	1890	1890	1890	1890	0
134	20250404	165800	147677529	1890	1890	1890	1890	0
135	20250404	165700	147677529	1890	1890	1890	1890	0
136	20250404	165600	147677529	1890	1890	1890	1890	0
137	20250404	165500	147677529	1890	1890	1890	1890	0
138	20250404	165400	147677529	1890	1890	1890	1890	0
139	20250404	165300	147677529	1890	1890	1890	1890	0
140	20250404	165200	147677529	1890	1890	1890	1890	0
141	20250404	165100	147677529	1890	1890	1890	1890	0
142	20250404	165000	147677529	1890	1890	1890	1890	0
143	20250404	164900	147677529	1890	1890	1890	1890	0
144	20250404	164800	147677529	1890	1890	1890	1890	0
145	20250404	164700	147677529	1890	1890	1890	1890	0
146	20250404	164600	147677529	1890	1890	1890	1890	0
147	20250404	164500	147677529	1890	1890	1890	1890	0
148	20250404	164400	147677529	1890	1890	1890	1890	0
149	20250404	164300	147677529	1890	1890	1890	1890	0
150	20250404	164200	147677529	1890	1890	1890	1890	0
151	20250404	164100	147677529	1890	1890	1890	1890	0
152	20250404	164000	147677529	1890	1890	1890	1890	3099
153	20250404	163900	147677529	1890	1890	1890	1890	0
154	20250404	163800	147677529	1890	1890	1890	1890	0
155	20250404	163700	147677529	1890	1890	1890	1890	0
156	20250404	163600	147677529	1890	1890	1890	1890	0
157	20250404	163500	147677529	1890	1890	1890	1890	0
158	20250404	163400	147677529	1890	1890	1890	1890	0
159	20250404	163300	147677529	1890	1890	1890	1890	0
160	20250404	163200	147677529	1890	1890	1890	1890	0
161	20250404	163100	147677529	1890	1890	1890	1890	0
162	20250404	163000	147677529	1890	1890	1890	1890	0
163	20250404	162900	147677529	1890	1890	1890	1890	0
164	20250404	162800	147677529	1890	1890	1890	1890	0
165	20250404	162700	147677529	1890	1890	1890	1890	0
166	20250404	162600	147677529	1890	1890	1890	1890	0
167	20250404	162500	147677529	1890	1890	1890	1890	0
168	20250404	162400	147677529	1890	1890	1890	1890	0
169	20250404	162300	147677529	1890	1890	1890	1890	0
170	20250404	162200	147677529	1890	1890	1890	1890	0
171	20250404	162100	147677529	1890	1890	1890	1890	0
172	20250404	162000	147677529	1890	1890	1890	1890	0
173	20250404	161900	147677529	1890	1890	1890	1890	0
174	20250404	161800	147677529	1890	1890	1890	1890	0
175	20250404	161700	147677529	1890	1890	1890	1890	0
176	20250404	161600	147677529	1890	1890	1890	1890	0
177	20250404	161500	147677529	1890	1890	1890	1890	0
178	20250404	161400	147677529	1890	1890	1890	1890	0
179	20250404	161300	147677529	1890	1890	1890	1890	0
180	20250404	161200	147677529	1890	1890	1890	1890	0
181	20250404	161100	147677529	1890	1890	1890	1890	0
182	20250404	161000	147677529	1890	1890	1890	1890	3099
183	20250404	160900	147677529	1890	1890	1890	1890	0
184	20250404	160800	147677529	1890	1890	1890	1890	0
185	20250404	160700	147677529	1890	1890	1890	1890	0
186	20250404	160600	147677529	1890	1890	1890	1890	0
187	20250404	160500	147677529	1890	1890	1890	1890	0
188	20250404	160400	147677529	1890	1890	1890	1890	0
189	20250404	160300	147677529	1890	1890	1890	1890	0
190	20250404	160200	147677529	1890	1890	1890	1890	0
191	20250404	160100	147677529	1890	1890	1890	1890	0
192	20250404	160000	147677529	1890	1890	1890	1890	0
193	20250404	155900	147677529	1890	1890	1890	1890	0
194	20250404	155800	147677529	1890	1890	1890	1890	0
195	20250404	155700	147677529	1890	1890	1890	1890	0
196	20250404	155600	147677529	1890	1890	1890	1890	0
197	20250404	155500	147677529	1890	1890	1890	1890	0
198	20250404	155400	147677529	1890	1890	1890	1890	0
199	20250404	155300	147677529	1890	1890	1890	1890	0
200	20250404	155200	147677529	1890	1890	1890	1890	0
201	20250404	155100	147677529	1890	1890	1890	1890	0
202	20250404	155000	147677529	1890	1890	1890	1890	0
203	20250404	154900	147677529	1890	1890	1890	1890	0
204	20250404	154800	147677529	1890	1890	1890	1890	0
205	20250404	154700	147677529	1890	1890	1890	1890	0
206	20250404	154600	147677529	1890	1890	1890	1890	0
207	20250404	154500	147677529	1890	1890	1890	1890	0
208	20250404	154400	147677529	1890	1890	1890	1890	0
209	20250404	154300	147677529	1890	1890	1890	1890	0
210	20250404	154200	147677529	1890	1890	1890	1890	0
211	20250404	154100	147677529	1890	1890	1890	1890	0
212	20250404	154000	147677529	1890	1890	1890	1890	3099
213	20250404	153900	147677529	1890	1890	1890	1890	0
214	20250404	153800	147677529	1890	1890	1890	1890	0
215	20250404	153700	147677529	1890	1890	1890	1890	0
216	20250404	153600	147677529	1890	1890	1890	1890	0
217	20250404	153500	147677529	1890	1890	1890	1890	0
218	20250404	153400	147677529	1890	1890	1890	1890	0
219	20250404	153300	147677529	1890	1890	1890	1890	0
220	20250404	153200	147677529	1890	1890	1890	1890	0
221	20250404	153100	147677529	1890	1890	1890	1890	0
222	20250404	153000	147677529	1890	1890	1890	1890	3099
223	20250404	152900	141820419	1878	1878	1878	1878	0
224	20250404	152800	141820419	1878	1878	1878	1878	0
225	20250404	152700	141820419	1878	1878	1878	1878	0
226	20250404	152600	141820419	1878	1878	1878	1878	0
227	20250404	152500	141820419	1878	1878	1878	1878	0
228	20250404	152400	141820419	1878	1878	1878	1878	0
229	20250404	152300	141820419	1878	1878	1878	1878	0
230	20250404	152200	141820419	1878	1878	1878	1878	0
231	20250404	152100	141820419	1878	1878	1878	1878	0
232	20250404	152000	141820419	1878	1878	1878	1878	0
233	20250404	151900	141820419	1878	1878	1878	1878	0
234	20250404	151800	141820419	1878	1878	1878	1878	0
235	20250404	151700	141820419	1878	1878	1878	1878	0
236	20250404	151600	141820419	1878	1878	1878	1878	0
237	20250404	151500	141820419	1878	1879	1889	1878	758
238	20250404	151400	140396299	1877	1877	1877	1877	0
239	20250404	151300	140396299	1877	1877	1877	1877	1
240	20250404	151200	140394422	1888	1888	1888	1888	0
241	20250404	151100	140394422	1888	1888	1888	1888	0
242	20250404	151000	140394422	1888	1888	1888	1888	1
243	20250404	150900	140392534	1877	1877	1877	1877	0
244	20250404	150800	140392534	1877	1877	1877	1877	333
245	20250404	150700	139767493	1883	1883	1883	1883	0
246	20250404	150600	139767493	1883	1883	1883	1883	51
247	20250404	150500	139671460	1889	1889	1889	1889	238
248	20250404	150400	139221878	1890	1888	1890	1888	550
249	20250404	150300	138182679	1878	1878	1878	1878	0
250	20250404	150200	138182679	1878	1877	1878	1877	1169
251	20250404	150100	135987564	1877	1877	1877	1877	537
252	20250404	150000	134979615	1877	1877	1877	1877	350
253	20250404	145900	134322665	1878	1868	1878	1868	4823
254	20250404	145800	125296946	1868	1868	1868	1868	40
255	20250404	145700	125222226	1868	1868	1868	1868	12
256	20250404	145600	125199810	1868	1868	1868	1868	3
257	20250404	145500	125194206	1867	1867	1867	1867	0
258	20250404	145400	125194206	1867	1867	1867	1867	1074
259	20250404	145300	123189048	1867	1867	1867	1867	0
260	20250404	145200	123189048	1867	1867	1867	1867	0
261	20250404	145100	123189048	1867	1866	1867	1866	90
262	20250404	145000	123021101	1866	1866	1866	1866	0
263	20250404	144900	123021101	1866	1866	1866	1866	0
264	20250404	144800	123021101	1866	1866	1866	1866	0
265	20250404	144700	123021101	1866	1866	1866	1866	100
266	20250404	144600	122834501	1866	1859	1866	1859	10
267	20250404	144500	122815869	1859	1859	1859	1859	0
268	20250404	144400	122815869	1859	1859	1859	1859	0
269	20250404	144300	122815869	1859	1859	1859	1859	0
270	20250404	144200	122815869	1859	1859	1859	1859	0
271	20250404	144100	122815869	1859	1859	1859	1859	5
272	20250404	144000	122806574	1859	1857	1859	1850	35
273	20250404	143900	122741645	1857	1857	1857	1857	0
274	20250404	143800	122741645	1857	1857	1857	1857	0
275	20250404	143700	122741645	1857	1858	1859	1857	77
276	20250404	143600	122598539	1857	1858	1858	1857	27
277	20250404	143500	122548394	1858	1858	1858	1858	0
278	20250404	143400	122548394	1858	1858	1858	1858	0
279	20250404	143300	122548394	1858	1858	1858	1858	2
280	20250404	143200	122544678	1858	1858	1858	1858	20
281	20250404	143100	122507518	1857	1857	1857	1857	0
282	20250404	143000	122507518	1857	1857	1857	1857	1
283	20250404	142900	122505661	1858	1858	1858	1858	0
284	20250404	142800	122505661	1858	1858	1858	1858	0
285	20250404	142700	122505661	1858	1858	1858	1858	2
286	20250404	142600	122501945	1859	1859	1859	1859	0
287	20250404	142500	122501945	1859	1859	1859	1859	0
288	20250404	142400	122501945	1859	1859	1859	1859	0
289	20250404	142300	122501945	1859	1859	1859	1859	0
290	20250404	142200	122501945	1859	1859	1859	1859	0
291	20250404	142100	122501945	1859	1859	1859	1859	0
292	20250404	142000	122501945	1859	1859	1859	1859	0
293	20250404	141900	122501945	1859	1859	1859	1859	0
294	20250404	141800	122501945	1859	1859	1859	1859	1
295	20250404	141700	122500086	1848	1848	1848	1848	353
296	20250404	141600	121847742	1859	1859	1859	1859	0
297	20250404	141500	121847742	1859	1859	1859	1859	0
298	20250404	141400	121847742	1859	1859	1859	1859	0
299	20250404	141300	121847742	1859	1848	1859	1848	339
300	20250404	141200	121221259	1859	1859	1859	1859	0
301	20250404	141100	121221259	1859	1859	1859	1859	7
302	20250404	141000	121208246	1847	1847	1847	1847	0
303	20250404	140900	121208246	1847	1847	1847	1847	0
304	20250404	140800	121208246	1847	1864	1864	1847	1768
305	20250404	140700	117942355	1865	1855	1865	1855	155
306	20250404	140600	117653480	1855	1855	1855	1855	0
307	20250404	140500	117653480	1855	1855	1855	1855	0
308	20250404	140400	117653480	1855	1855	1855	1855	0
309	20250404	140300	117653480	1855	1855	1855	1855	0
310	20250404	140200	117653480	1855	1855	1855	1855	150
311	20250404	140100	117375230	1865	1865	1865	1865	0
312	20250404	140000	117375230	1865	1864	1865	1864	37
313	20250404	135900	117306234	1865	1865	1865	1865	0
314	20250404	135800	117306234	1865	1865	1865	1865	0
315	20250404	135700	117306234	1865	1856	1865	1855	103
316	20250404	135600	117115116	1865	1865	1865	1865	0
317	20250404	135500	117115116	1865	1865	1865	1865	0
318	20250404	135400	117115116	1865	1865	1865	1865	0
319	20250404	135300	117115116	1865	1865	1865	1865	30
320	20250404	135200	117059166	1865	1865	1865	1865	0
321	20250404	135100	117059166	1865	1865	1865	1865	0
322	20250404	135000	117059166	1865	1865	1865	1865	13
323	20250404	134900	117034921	1865	1865	1865	1865	6
324	20250404	134800	117023731	1866	1856	1866	1856	321
325	20250404	134700	116427753	1865	1865	1865	1865	0
326	20250404	134600	116427753	1865	1865	1865	1865	0
327	20250404	134500	116427753	1865	1855	1865	1854	9
328	20250404	134400	116411049	1866	1866	1866	1866	0
329	20250404	134300	116411049	1866	1866	1866	1866	0
330	20250404	134200	116411049	1866	1866	1866	1866	0
331	20250404	134100	116411049	1866	1866	1866	1866	0
332	20250404	134000	116411049	1866	1866	1866	1866	36
333	20250404	133900	116343873	1866	1866	1866	1866	0
334	20250404	133800	116343873	1866	1864	1866	1864	500
335	20250404	133700	115411076	1865	1865	1865	1865	0
336	20250404	133600	115411076	1865	1865	1865	1865	0
337	20250404	133500	115411076	1865	1865	1865	1865	0
338	20250404	133400	115411076	1865	1865	1865	1865	0
339	20250404	133300	115411076	1865	1865	1865	1865	0
340	20250404	133200	115411076	1865	1865	1865	1865	0
341	20250404	133100	115411076	1865	1865	1865	1865	0
342	20250404	133000	115411076	1865	1865	1865	1865	0
343	20250404	132900	115411076	1865	1865	1865	1865	0
344	20250404	132800	115411076	1865	1865	1865	1865	0
345	20250404	132700	115411076	1865	1865	1865	1865	0
346	20250404	132600	115411076	1865	1865	1865	1865	0
347	20250404	132500	115411076	1865	1860	1865	1855	839
348	20250404	132400	113854296	1868	1868	1868	1868	0
349	20250404	132300	113854296	1868	1868	1868	1868	0
350	20250404	132200	113854296	1868	1868	1868	1868	0
351	20250404	132100	113854296	1868	1868	1868	1868	0
352	20250404	132000	113854296	1868	1868	1868	1868	6
353	20250404	131900	113843088	1868	1868	1868	1868	0
354	20250404	131800	113843088	1868	1868	1868	1868	0
355	20250404	131700	113843088	1868	1868	1868	1868	0
356	20250404	131600	113843088	1868	1868	1868	1868	0
357	20250404	131500	113843088	1868	1868	1868	1868	0
358	20250404	131400	113843088	1868	1868	1868	1868	0
359	20250404	131300	113843088	1868	1868	1868	1868	0
360	20250404	131200	113843088	1868	1868	1868	1868	5
361	20250404	131100	113833748	1869	1869	1869	1869	0
362	20250404	131000	113833748	1869	1869	1869	1869	0
363	20250404	130900	113833748	1869	1869	1869	1869	0
364	20250404	130800	113833748	1869	1869	1869	1869	0
365	20250404	130700	113833748	1869	1869	1869	1869	0
366	20250404	130600	113833748	1869	1869	1869	1869	0
367	20250404	130500	113833748	1869	1859	1869	1859	2
368	20250404	130400	113830020	1869	1869	1869	1869	0
369	20250404	130300	113830020	1869	1869	1869	1869	0
370	20250404	130200	113830020	1869	1869	1869	1869	1540
371	20250404	130100	110951760	1869	1869	1869	1869	300
372	20250404	130000	110391060	1869	1869	1869	1868	420
373	20250404	125900	109606241	1869	1860	1869	1860	602
374	20250404	125800	108486512	1870	1870	1870	1870	0
375	20250404	125700	108486512	1870	1870	1870	1870	0
376	20250404	125600	108486512	1870	1870	1870	1862	12
377	20250404	125500	108464152	1862	1862	1862	1862	0
378	20250404	125400	108464152	1862	1862	1862	1862	281
379	20250404	125300	107940930	1861	1861	1861	1861	30
380	20250404	125200	107885100	1862	1862	1862	1862	0
381	20250404	125100	107885100	1862	1862	1862	1862	119
382	20250404	125000	107663522	1862	1862	1862	1862	0
383	20250404	124900	107663522	1862	1862	1862	1862	0
384	20250404	124800	107663522	1862	1862	1862	1862	0
385	20250404	124700	107663522	1862	1862	1862	1862	0
386	20250404	124600	107663522	1862	1862	1862	1862	0
387	20250404	124500	107663522	1862	1862	1862	1862	0
388	20250404	124400	107663522	1862	1862	1862	1862	0
389	20250404	124300	107663522	1862	1862	1862	1862	0
390	20250404	124200	107663522	1862	1865	1865	1862	73
391	20250404	124100	107527506	1866	1866	1866	1866	0
392	20250404	124000	107527506	1866	1868	1868	1866	3
393	20250404	123900	107521905	1870	1870	1870	1870	0
394	20250404	123800	107521905	1870	1870	1870	1870	0
395	20250404	123700	107521905	1870	1870	1870	1870	3
396	20250404	123600	107516295	1870	1870	1870	1870	0
397	20250404	123500	107516295	1870	1870	1870	1870	0
398	20250404	123400	107516295	1870	1870	1870	1870	0
399	20250404	123300	107516295	1870	1870	1870	1870	1
400	20250404	123200	107514425	1864	1864	1864	1864	501
401	20250404	123100	106580561	1870	1870	1870	1870	0
402	20250404	123000	106580561	1870	1870	1870	1870	2
403	20250404	122900	106576821	1860	1869	1869	1860	16
404	20250404	122800	106547010	1870	1870	1870	1870	1
405	20250404	122700	106545140	1865	1866	1866	1865	2
406	20250404	122600	106541409	1870	1870	1870	1870	0
407	20250404	122500	106541409	1870	1870	1870	1867	6
408	20250404	122400	106530192	1868	1870	1870	1868	3
409	20250404	122300	106524584	1869	1867	1870	1867	3
410	20250404	122200	106518978	1870	1870	1870	1870	0
411	20250404	122100	106518978	1870	1870	1870	1870	0
412	20250404	122000	106518978	1870	1870	1870	1870	0
413	20250404	121900	106518978	1870	1863	1870	1863	3
414	20250404	121800	106513382	1870	1870	1870	1870	0
415	20250404	121700	106513382	1870	1870	1870	1870	0
416	20250404	121600	106513382	1870	1870	1870	1870	0
417	20250404	121500	106513382	1870	1870	1870	1870	0
418	20250404	121400	106513382	1870	1870	1870	1870	0
419	20250404	121300	106513382	1870	1870	1870	1870	1
420	20250404	121200	106511512	1864	1870	1870	1864	34
421	20250404	121100	106447938	1870	1870	1870	1870	0
422	20250404	121000	106447938	1870	1870	1870	1870	0
423	20250404	120900	106447938	1870	1870	1870	1870	0
424	20250404	120800	106447938	1870	1870	1870	1870	0
425	20250404	120700	106447938	1870	1870	1870	1870	1
426	20250404	120600	106446068	1864	1864	1864	1864	1
427	20250404	120500	106444204	1865	1865	1865	1865	0
428	20250404	120400	106444204	1865	1865	1865	1865	0
429	20250404	120300	106444204	1865	1865	1865	1865	0
430	20250404	120200	106444204	1865	1871	1871	1865	1913
431	20250404	120100	102865053	1871	1872	1872	1871	1279
432	20250404	120000	100472033	1877	1877	1877	1877	0
433	20250404	115900	100472033	1877	1877	1877	1877	0
434	20250404	115800	100472033	1877	1877	1877	1877	0
435	20250404	115700	100472033	1877	1877	1877	1877	0
436	20250404	115600	100472033	1877	1877	1877	1877	50
437	20250404	115500	100378183	1877	1877	1877	1877	60
438	20250404	115400	100265563	1871	1871	1871	1871	0
439	20250404	115300	100265563	1871	1871	1871	1871	0
440	20250404	115200	100265563	1871	1871	1877	1871	716
441	20250404	115100	98925906	1871	1871	1871	1871	0
442	20250404	115000	98925906	1871	1871	1871	1871	0
443	20250404	114900	98925906	1871	1871	1871	1871	540
444	20250404	114800	97915566	1878	1871	1878	1871	2861
445	20250404	114700	92555515	1875	1875	1875	1875	200
446	20250404	114600	92180515	1875	1875	1875	1875	47
447	20250404	114500	92092390	1871	1871	1871	1871	0
448	20250404	114400	92092390	1871	1871	1872	1871	1584
449	20250404	114300	89128721	1871	1871	1871	1871	0
450	20250404	114200	89128721	1871	1871	1871	1871	0
451	20250404	114100	89128721	1871	1864	1871	1864	12
452	20250404	114000	89106346	1864	1864	1864	1864	0
453	20250404	113900	89106346	1864	1864	1864	1864	87
454	20250404	113800	88944178	1873	1873	1873	1873	0
455	20250404	113700	88944178	1873	1873	1873	1873	0
456	20250404	113600	88944178	1873	1873	1873	1873	1
457	20250404	113500	88942305	1855	1855	1855	1855	0
458	20250404	113400	88942305	1855	1855	1855	1855	150
459	20250404	113300	88664055	1855	1856	1856	1855	661
460	20250404	113200	87437456	1876	1876	1876	1876	0
461	20250404	113100	87437456	1876	1876	1876	1876	0
462	20250404	113000	87437456	1876	1876	1876	1876	0
463	20250404	112900	87437456	1876	1876	1876	1876	0
464	20250404	112800	87437456	1876	1876	1876	1876	0
465	20250404	112700	87437456	1876	1876	1876	1876	0
466	20250404	112600	87437456	1876	1876	1876	1876	0
467	20250404	112500	87437456	1876	1861	1876	1856	2305
468	20250404	112400	83154997	1862	1867	1867	1862	25
469	20250404	112300	83108426	1867	1867	1867	1867	0
470	20250404	112200	83108426	1867	1867	1867	1867	0
471	20250404	112100	83108426	1867	1867	1867	1867	0
472	20250404	112000	83108426	1867	1867	1867	1867	0
473	20250404	111900	83108426	1867	1859	1867	1857	334
474	20250404	111800	82485860	1858	1868	1880	1858	3594
475	20250404	111700	75775526	1879	1883	1883	1879	363
476	20250404	111600	75092487	1892	1884	1892	1884	3592
477	20250404	111500	68317055	1884	1884	1884	1884	102
478	20250404	111400	68124887	1884	1884	1884	1884	100
479	20250404	111300	67936487	1884	1884	1884	1884	500
480	20250404	111200	66994487	1884	1884	1884	1884	224
481	20250404	111100	66572471	1880	1880	1880	1880	0
482	20250404	111000	66572471	1880	1875	1880	1875	1713
483	20250404	110900	63355218	1870	1868	1870	1868	864
484	20250404	110800	61740754	1868	1868	1868	1868	0
485	20250404	110700	61740754	1868	1865	1868	1865	1531
486	20250404	110600	58883674	1865	1864	1865	1864	41
487	20250404	110500	58807226	1864	1864	1864	1858	70
488	20250404	110400	58677028	1858	1858	1858	1858	1
489	20250404	110300	58675170	1858	1860	1860	1858	105
490	20250404	110200	58479881	1866	1862	1866	1860	193
491	20250404	110100	58120854	1867	1867	1867	1867	0
492	20250404	110000	58120854	1867	1867	1867	1867	0
493	20250404	105900	58120854	1867	1867	1867	1867	0
494	20250404	105800	58120854	1867	1867	1867	1867	1
495	20250404	105700	58118987	1862	1862	1862	1862	1
496	20250404	105600	58117125	1866	1866	1866	1866	100
497	20250404	105500	57930525	1864	1862	1865	1862	801
498	20250404	105400	56437363	1863	1863	1863	1863	71
499	20250404	105300	56305090	1863	1863	1863	1863	0
500	20250404	105200	56305090	1863	1863	1863	1863	0
501	20250404	105100	56305090	1863	1863	1863	1863	0
502	20250404	105000	56305090	1863	1863	1863	1863	1
503	20250404	104900	56303227	1865	1865	1865	1865	1
504	20250404	104800	56301362	1861	1864	1864	1861	27
505	20250404	104700	56251037	1864	1864	1864	1864	0
506	20250404	104600	56251037	1864	1864	1864	1864	60
507	20250404	104500	56139197	1864	1864	1864	1864	0
508	20250404	104400	56139197	1864	1864	1864	1864	1
509	20250404	104300	56137333	1855	1857	1857	1855	7
510	20250404	104200	56124341	1865	1865	1865	1865	0
511	20250404	104100	56124341	1865	1858	1865	1858	4
512	20250404	104000	56116902	1858	1858	1858	1858	10
513	20250404	103900	56098322	1857	1857	1857	1857	9
514	20250404	103800	56081609	1856	1856	1856	1856	0
515	20250404	103700	56081609	1856	1856	1856	1856	3
516	20250404	103600	56076041	1856	1857	1857	1855	26
517	20250404	103500	56027792	1857	1858	1858	1857	540
518	20250404	103400	55024473	1858	1859	1859	1858	3
519	20250404	103300	55018897	1867	1867	1867	1867	0
520	20250404	103200	55018897	1867	1867	1867	1867	0
521	20250404	103100	55018897	1867	1867	1867	1867	40
522	20250404	103000	54944217	1858	1858	1858	1858	0
523	20250404	102900	54944217	1858	1858	1858	1858	150
524	20250404	102800	54665517	1858	1858	1858	1858	0
525	20250404	102700	54665517	1858	1858	1858	1858	0
526	20250404	102600	54665517	1858	1858	1858	1858	0
527	20250404	102500	54665517	1858	1858	1858	1858	0
528	20250404	102400	54665517	1858	1858	1858	1858	137
529	20250404	102300	54410971	1869	1869	1869	1869	1
530	20250404	102200	54409102	1858	1858	1858	1858	0
531	20250404	102100	54409102	1858	1858	1858	1858	461
532	20250404	102000	53552564	1869	1869	1869	1869	1
533	20250404	101900	53550695	1869	1869	1869	1869	70
534	20250404	101800	53419865	1869	1869	1869	1869	0
535	20250404	101700	53419865	1869	1869	1869	1869	50
536	20250404	101600	53326415	1869	1869	1869	1869	0
537	20250404	101500	53326415	1869	1869	1869	1869	0
538	20250404	101400	53326415	1869	1869	1869	1869	0
539	20250404	101300	53326415	1869	1869	1870	1869	774
540	20250404	101200	51879803	1869	1869	1869	1869	0
541	20250404	101100	51879803	1869	1869	1869	1869	535
542	20250404	101000	50879888	1870	1870	1870	1870	1
543	20250404	100900	50878018	1858	1858	1858	1858	0
544	20250404	100800	50878018	1858	1866	1866	1858	3000
545	20250404	100700	45303628	1870	1870	1870	1870	2
546	20250404	100600	45299888	1870	1866	1870	1866	61
547	20250404	100500	45186058	1866	1867	1867	1866	58
548	20250404	100400	45077778	1871	1871	1871	1871	0
549	20250404	100300	45077778	1871	1871	1871	1871	0
550	20250404	100200	45077778	1871	1871	1871	1871	1
551	20250404	100100	45075907	1868	1868	1868	1868	0
552	20250404	100000	45075907	1868	1868	1868	1868	0
553	20250404	095900	45075907	1868	1868	1868	1868	2
554	20250404	095800	45072171	1871	1870	1871	1870	2
555	20250404	095700	45068430	1846	1846	1846	1846	0
556	20250404	095600	45068430	1846	1873	1873	1846	3001
557	20250404	095500	39447584	1875	1875	1875	1875	1
558	20250404	095400	39445709	1837	1872	1872	1837	3002
559	20250404	095300	33896638	1876	1876	1876	1876	0
560	20250404	095200	33896638	1876	1876	1876	1876	5
561	20250404	095100	33887258	1876	1875	1876	1875	250
562	20250404	095000	33418308	1876	1874	1876	1874	99
563	20250404	094900	33232630	1861	1874	1874	1860	203
564	20250404	094800	32853634	1863	1863	1863	1863	0
565	20250404	094700	32853634	1863	1873	1874	1863	120
566	20250404	094600	32629064	1870	1870	1870	1870	32
567	20250404	094500	32569224	1874	1870	1874	1870	623
568	20250404	094400	31402537	1870	1862	1870	1862	19
569	20250404	094300	31367135	1864	1865	1865	1864	30
570	20250404	094200	31311206	1873	1873	1873	1873	0
571	20250404	094100	31311206	1873	1873	1873	1873	1
572	20250404	094000	31309333	1874	1874	1874	1874	0
573	20250404	093900	31309333	1874	1862	1874	1862	4013
574	20250404	093800	23804954	1861	1861	1861	1861	539
575	20250404	093700	22801875	1870	1868	1870	1868	1610
576	20250404	093600	19792282	1867	1867	1867	1867	11
577	20250404	093500	19771745	1859	1857	1859	1857	20
578	20250404	093400	19734599	1857	1857	1857	1857	44
579	20250404	093300	19652891	1854	1856	1856	1854	31
580	20250404	093200	19595411	1857	1855	1857	1854	48
581	20250404	093100	19506285	1856	1856	1856	1856	2
582	20250404	093000	19502573	1857	1852	1857	1852	13
583	20250404	092900	19478480	1849	1857	1857	1847	31
584	20250404	092800	19421057	1850	1859	1859	1850	31
585	20250404	092700	19363597	1867	1867	1867	1867	50
586	20250404	092600	19270247	1868	1854	1868	1853	55
587	20250404	092500	19167565	1869	1869	1869	1869	16
588	20250404	092400	19137661	1850	1868	1870	1850	309
589	20250404	092300	18560308	1868	1844	1868	1837	89
590	20250404	092200	18396754	1845	1869	1869	1845	5
591	20250404	092100	18387433	1869	1869	1870	1869	433
592	20250404	092000	17577873	1870	1867	1870	1867	1500
593	20250404	091900	14774612	1846	1847	1868	1846	3
594	20250404	091800	14769051	1869	1869	1869	1869	1000
595	20250404	091700	12900051	1869	1841	1869	1841	694
596	20250404	091600	11622369	1868	1868	1869	1868	3113
597	20250404	091500	5807172	1868	1868	1868	1868	4
598	20250404	091400	5799700	1868	1868	1868	1868	4
599	20250404	091300	5792228	1868	1868	1868	1868	56
600	20250404	091200	5687620	1868	1867	1868	1867	1025
601	20250404	091100	3773884	1870	1870	1870	1870	0
602	20250404	091000	3773884	1870	1870	1870	1870	0
603	20250404	090900	3773884	1870	1870	1870	1870	0
604	20250404	090800	3773884	1870	1870	1870	1870	0
605	20250404	090700	3773884	1870	1870	1870	1870	0
606	20250404	090600	3773884	1870	1870	1870	1870	0
607	20250404	090500	3773884	1870	1839	1870	1839	1000
608	20250404	090400	1928972	1826	1826	1826	1826	0
609	20250404	090300	1928972	1826	1826	1826	1826	400
610	20250404	090200	1198572	1839	1839	1839	1839	98
611	20250404	090100	1018350	1825	1825	1825	1825	0
612	20250404	090000	1018350	1825	1825	1825	1825	558