KissMeData/309930/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205000	105964939	1898	1898	1898	1898	2059
3	20250407	204900	105964939	1898	1898	1898	1898	0
4	20250407	204800	105964939	1898	1898	1898	1898	0
5	20250407	204700	105964939	1898	1898	1898	1898	0
6	20250407	204600	105964939	1898	1898	1898	1898	0
7	20250407	204500	105964939	1898	1898	1898	1898	0
8	20250407	204400	105964939	1898	1898	1898	1898	0
9	20250407	204300	105964939	1898	1898	1898	1898	0
10	20250407	204200	105964939	1898	1898	1898	1898	0
11	20250407	204100	105964939	1898	1898	1898	1898	0
12	20250407	204000	105964939	1898	1898	1898	1898	0
13	20250407	203900	105964939	1898	1898	1898	1898	0
14	20250407	203800	105964939	1898	1898	1898	1898	0
15	20250407	203700	105964939	1898	1898	1898	1898	0
16	20250407	203600	105964939	1898	1898	1898	1898	0
17	20250407	203500	105964939	1898	1898	1898	1898	0
18	20250407	203400	105964939	1898	1898	1898	1898	0
19	20250407	203300	105964939	1898	1898	1898	1898	0
20	20250407	203200	105964939	1898	1898	1898	1898	0
21	20250407	203100	105964939	1898	1898	1898	1898	0
22	20250407	203000	105964939	1898	1898	1898	1898	0
23	20250407	202900	105964939	1898	1898	1898	1898	0
24	20250407	202800	105964939	1898	1898	1898	1898	0
25	20250407	202700	105964939	1898	1898	1898	1898	0
26	20250407	202600	105964939	1898	1898	1898	1898	0
27	20250407	202500	105964939	1898	1898	1898	1898	0
28	20250407	202400	105964939	1898	1898	1898	1898	0
29	20250407	202300	105964939	1898	1898	1898	1898	0
30	20250407	202200	105964939	1898	1898	1898	1898	0
31	20250407	202100	105964939	1898	1898	1898	1898	0
32	20250407	202000	105964939	1898	1898	1898	1898	2059
33	20250407	201900	105964939	1898	1898	1898	1898	0
34	20250407	201800	105964939	1898	1898	1898	1898	0
35	20250407	201700	105964939	1898	1898	1898	1898	0
36	20250407	201600	105964939	1898	1898	1898	1898	0
37	20250407	201500	105964939	1898	1898	1898	1898	0
38	20250407	201400	105964939	1898	1898	1898	1898	0
39	20250407	201300	105964939	1898	1898	1898	1898	0
40	20250407	201200	105964939	1898	1898	1898	1898	0
41	20250407	201100	105964939	1898	1898	1898	1898	0
42	20250407	201000	105964939	1898	1898	1898	1898	0
43	20250407	200900	105964939	1898	1898	1898	1898	0
44	20250407	200800	105964939	1898	1898	1898	1898	0
45	20250407	200700	105964939	1898	1898	1898	1898	0
46	20250407	200600	105964939	1898	1898	1898	1898	0
47	20250407	200500	105964939	1898	1898	1898	1898	0
48	20250407	200400	105964939	1898	1898	1898	1898	0
49	20250407	200300	105964939	1898	1898	1898	1898	0
50	20250407	200200	105964939	1898	1898	1898	1898	0
51	20250407	200100	105964939	1898	1898	1898	1898	0
52	20250407	200000	105964939	1898	1898	1898	1898	0
53	20250407	195900	105964939	1898	1898	1898	1898	0
54	20250407	195800	105964939	1898	1898	1898	1898	0
55	20250407	195700	105964939	1898	1898	1898	1898	0
56	20250407	195600	105964939	1898	1898	1898	1898	0
57	20250407	195500	105964939	1898	1898	1898	1898	0
58	20250407	195400	105964939	1898	1898	1898	1898	0
59	20250407	195300	105964939	1898	1898	1898	1898	0
60	20250407	195200	105964939	1898	1898	1898	1898	0
61	20250407	195100	105964939	1898	1898	1898	1898	0
62	20250407	195000	105964939	1898	1898	1898	1898	2059
63	20250407	194900	105964939	1898	1898	1898	1898	0
64	20250407	194800	105964939	1898	1898	1898	1898	0
65	20250407	194700	105964939	1898	1898	1898	1898	0
66	20250407	194600	105964939	1898	1898	1898	1898	0
67	20250407	194500	105964939	1898	1898	1898	1898	0
68	20250407	194400	105964939	1898	1898	1898	1898	0
69	20250407	194300	105964939	1898	1898	1898	1898	0
70	20250407	194200	105964939	1898	1898	1898	1898	0
71	20250407	194100	105964939	1898	1898	1898	1898	0
72	20250407	194000	105964939	1898	1898	1898	1898	0
73	20250407	193900	105964939	1898	1898	1898	1898	0
74	20250407	193800	105964939	1898	1898	1898	1898	0
75	20250407	193700	105964939	1898	1898	1898	1898	0
76	20250407	193600	105964939	1898	1898	1898	1898	0
77	20250407	193500	105964939	1898	1898	1898	1898	0
78	20250407	193400	105964939	1898	1898	1898	1898	0
79	20250407	193300	105964939	1898	1898	1898	1898	0
80	20250407	193200	105964939	1898	1898	1898	1898	0
81	20250407	193100	105964939	1898	1898	1898	1898	0
82	20250407	193000	105964939	1898	1898	1898	1898	0
83	20250407	192900	105964939	1898	1898	1898	1898	0
84	20250407	192800	105964939	1898	1898	1898	1898	0
85	20250407	192700	105964939	1898	1898	1898	1898	0
86	20250407	192600	105964939	1898	1898	1898	1898	0
87	20250407	192500	105964939	1898	1898	1898	1898	0
88	20250407	192400	105964939	1898	1898	1898	1898	0
89	20250407	192300	105964939	1898	1898	1898	1898	0
90	20250407	192200	105964939	1898	1898	1898	1898	0
91	20250407	192100	105964939	1898	1898	1898	1898	0
92	20250407	192000	105964939	1898	1898	1898	1898	2059
93	20250407	191900	105964939	1898	1898	1898	1898	0
94	20250407	191800	105964939	1898	1898	1898	1898	0
95	20250407	191700	105964939	1898	1898	1898	1898	0
96	20250407	191600	105964939	1898	1898	1898	1898	0
97	20250407	191500	105964939	1898	1898	1898	1898	0
98	20250407	191400	105964939	1898	1898	1898	1898	0
99	20250407	191300	105964939	1898	1898	1898	1898	0
100	20250407	191200	105964939	1898	1898	1898	1898	0
101	20250407	191100	105964939	1898	1898	1898	1898	0
102	20250407	191000	105964939	1898	1898	1898	1898	0
103	20250407	190900	105964939	1898	1898	1898	1898	0
104	20250407	190800	105964939	1898	1898	1898	1898	0
105	20250407	190700	105964939	1898	1898	1898	1898	0
106	20250407	190600	105964939	1898	1898	1898	1898	0
107	20250407	190500	105964939	1898	1898	1898	1898	0
108	20250407	190400	105964939	1898	1898	1898	1898	0
109	20250407	190300	105964939	1898	1898	1898	1898	0
110	20250407	190200	105964939	1898	1898	1898	1898	0
111	20250407	190100	105964939	1898	1898	1898	1898	0
112	20250407	190000	105964939	1898	1898	1898	1898	0
113	20250407	185900	105964939	1898	1898	1898	1898	0
114	20250407	185800	105964939	1898	1898	1898	1898	0
115	20250407	185700	105964939	1898	1898	1898	1898	0
116	20250407	185600	105964939	1898	1898	1898	1898	0
117	20250407	185500	105964939	1898	1898	1898	1898	0
118	20250407	185400	105964939	1898	1898	1898	1898	0
119	20250407	185300	105964939	1898	1898	1898	1898	0
120	20250407	185200	105964939	1898	1898	1898	1898	0
121	20250407	185100	105964939	1898	1898	1898	1898	0
122	20250407	185000	105964939	1898	1898	1898	1898	2059
123	20250407	184900	105964939	1898	1898	1898	1898	0
124	20250407	184800	105964939	1898	1898	1898	1898	0
125	20250407	184700	105964939	1898	1898	1898	1898	0
126	20250407	184600	105964939	1898	1898	1898	1898	0
127	20250407	184500	105964939	1898	1898	1898	1898	0
128	20250407	184400	105964939	1898	1898	1898	1898	0
129	20250407	184300	105964939	1898	1898	1898	1898	0
130	20250407	184200	105964939	1898	1898	1898	1898	0
131	20250407	184100	105964939	1898	1898	1898	1898	0
132	20250407	184000	105964939	1898	1898	1898	1898	0
133	20250407	183900	105964939	1898	1898	1898	1898	0
134	20250407	183800	105964939	1898	1898	1898	1898	0
135	20250407	183700	105964939	1898	1898	1898	1898	0
136	20250407	183600	105964939	1898	1898	1898	1898	0
137	20250407	183500	105964939	1898	1898	1898	1898	0
138	20250407	183400	105964939	1898	1898	1898	1898	0
139	20250407	183300	105964939	1898	1898	1898	1898	0
140	20250407	183200	105964939	1898	1898	1898	1898	0
141	20250407	183100	105964939	1898	1898	1898	1898	0
142	20250407	183000	105964939	1898	1898	1898	1898	0
143	20250407	182900	105964939	1898	1898	1898	1898	0
144	20250407	182800	105964939	1898	1898	1898	1898	0
145	20250407	182700	105964939	1898	1898	1898	1898	0
146	20250407	182600	105964939	1898	1898	1898	1898	0
147	20250407	182500	105964939	1898	1898	1898	1898	0
148	20250407	182400	105964939	1898	1898	1898	1898	0
149	20250407	182300	105964939	1898	1898	1898	1898	0
150	20250407	182200	105964939	1898	1898	1898	1898	0
151	20250407	182100	105964939	1898	1898	1898	1898	0
152	20250407	182000	105964939	1898	1898	1898	1898	2059
153	20250407	181900	105964939	1898	1898	1898	1898	0
154	20250407	181800	105964939	1898	1898	1898	1898	0
155	20250407	181700	105964939	1898	1898	1898	1898	0
156	20250407	181600	105964939	1898	1898	1898	1898	0
157	20250407	181500	105964939	1898	1898	1898	1898	0
158	20250407	181400	105964939	1898	1898	1898	1898	0
159	20250407	181300	105964939	1898	1898	1898	1898	0
160	20250407	181200	105964939	1898	1898	1898	1898	0
161	20250407	181100	105964939	1898	1898	1898	1898	0
162	20250407	181000	105964939	1898	1898	1898	1898	0
163	20250407	180900	105964939	1898	1898	1898	1898	0
164	20250407	180800	105964939	1898	1898	1898	1898	0
165	20250407	180700	105964939	1898	1898	1898	1898	0
166	20250407	180600	105964939	1898	1898	1898	1898	0
167	20250407	180500	105964939	1898	1898	1898	1898	0
168	20250407	180400	105964939	1898	1898	1898	1898	0
169	20250407	180300	105964939	1898	1898	1898	1898	0
170	20250407	180200	105964939	1898	1898	1898	1898	0
171	20250407	180100	105964939	1898	1898	1898	1898	0
172	20250407	180000	105964939	1898	1898	1898	1898	0
173	20250407	175900	105964939	1898	1898	1898	1898	0
174	20250407	175800	105964939	1898	1898	1898	1898	0
175	20250407	175700	105964939	1898	1898	1898	1898	0
176	20250407	175600	105964939	1898	1898	1898	1898	0
177	20250407	175500	105964939	1898	1898	1898	1898	0
178	20250407	175400	105964939	1898	1898	1898	1898	0
179	20250407	175300	105964939	1898	1898	1898	1898	0
180	20250407	175200	105964939	1898	1898	1898	1898	0
181	20250407	175100	105964939	1898	1898	1898	1898	0
182	20250407	175000	105964939	1898	1898	1898	1898	2059
183	20250407	174900	105964939	1898	1898	1898	1898	0
184	20250407	174800	105964939	1898	1898	1898	1898	0
185	20250407	174700	105964939	1898	1898	1898	1898	0
186	20250407	174600	105964939	1898	1898	1898	1898	0
187	20250407	174500	105964939	1898	1898	1898	1898	0
188	20250407	174400	105964939	1898	1898	1898	1898	0
189	20250407	174300	105964939	1898	1898	1898	1898	0
190	20250407	174200	105964939	1898	1898	1898	1898	0
191	20250407	174100	105964939	1898	1898	1898	1898	0
192	20250407	174000	105964939	1898	1898	1898	1898	0
193	20250407	173900	105964939	1898	1898	1898	1898	0
194	20250407	173800	105964939	1898	1898	1898	1898	0
195	20250407	173700	105964939	1898	1898	1898	1898	0
196	20250407	173600	105964939	1898	1898	1898	1898	0
197	20250407	173500	105964939	1898	1898	1898	1898	0
198	20250407	173400	105964939	1898	1898	1898	1898	0
199	20250407	173300	105964939	1898	1898	1898	1898	0
200	20250407	173200	105964939	1898	1898	1898	1898	0
201	20250407	173100	105964939	1898	1898	1898	1898	0
202	20250407	173000	105964939	1898	1898	1898	1898	0
203	20250407	172900	105964939	1898	1898	1898	1898	0
204	20250407	172800	105964939	1898	1898	1898	1898	0
205	20250407	172700	105964939	1898	1898	1898	1898	0
206	20250407	172600	105964939	1898	1898	1898	1898	0
207	20250407	172500	105964939	1898	1898	1898	1898	0
208	20250407	172400	105964939	1898	1898	1898	1898	0
209	20250407	172300	105964939	1898	1898	1898	1898	0
210	20250407	172200	105964939	1898	1898	1898	1898	0
211	20250407	172100	105964939	1898	1898	1898	1898	0
212	20250407	172000	105964939	1898	1898	1898	1898	2059
213	20250407	171900	105964939	1898	1898	1898	1898	0
214	20250407	171800	105964939	1898	1898	1898	1898	0
215	20250407	171700	105964939	1898	1898	1898	1898	0
216	20250407	171600	105964939	1898	1898	1898	1898	0
217	20250407	171500	105964939	1898	1898	1898	1898	0
218	20250407	171400	105964939	1898	1898	1898	1898	0
219	20250407	171300	105964939	1898	1898	1898	1898	0
220	20250407	171200	105964939	1898	1898	1898	1898	0
221	20250407	171100	105964939	1898	1898	1898	1898	0
222	20250407	171000	105964939	1898	1898	1898	1898	0
223	20250407	170900	105964939	1898	1898	1898	1898	0
224	20250407	170800	105964939	1898	1898	1898	1898	0
225	20250407	170700	105964939	1898	1898	1898	1898	0
226	20250407	170600	105964939	1898	1898	1898	1898	0
227	20250407	170500	105964939	1898	1898	1898	1898	0
228	20250407	170400	105964939	1898	1898	1898	1898	0
229	20250407	170300	105964939	1898	1898	1898	1898	0
230	20250407	170200	105964939	1898	1898	1898	1898	0
231	20250407	170100	105964939	1898	1898	1898	1898	0
232	20250407	170000	105964939	1898	1898	1898	1898	0
233	20250407	165900	105964939	1898	1898	1898	1898	0
234	20250407	165800	105964939	1898	1898	1898	1898	0
235	20250407	165700	105964939	1898	1898	1898	1898	0
236	20250407	165600	105964939	1898	1898	1898	1898	0
237	20250407	165500	105964939	1898	1898	1898	1898	0
238	20250407	165400	105964939	1898	1898	1898	1898	0
239	20250407	165300	105964939	1898	1898	1898	1898	0
240	20250407	165200	105964939	1898	1898	1898	1898	0
241	20250407	165100	105964939	1898	1898	1898	1898	0
242	20250407	165000	105964939	1898	1898	1898	1898	2059
243	20250407	164900	105964939	1898	1898	1898	1898	0
244	20250407	164800	105964939	1898	1898	1898	1898	0
245	20250407	164700	105964939	1898	1898	1898	1898	0
246	20250407	164600	105964939	1898	1898	1898	1898	0
247	20250407	164500	105964939	1898	1898	1898	1898	0
248	20250407	164400	105964939	1898	1898	1898	1898	0
249	20250407	164300	105964939	1898	1898	1898	1898	0
250	20250407	164200	105964939	1898	1898	1898	1898	0
251	20250407	164100	105964939	1898	1898	1898	1898	0
252	20250407	164000	105964939	1898	1898	1898	1898	0
253	20250407	163900	105964939	1898	1898	1898	1898	0
254	20250407	163800	105964939	1898	1898	1898	1898	0
255	20250407	163700	105964939	1898	1898	1898	1898	0
256	20250407	163600	105964939	1898	1898	1898	1898	0
257	20250407	163500	105964939	1898	1898	1898	1898	0
258	20250407	163400	105964939	1898	1898	1898	1898	0
259	20250407	163300	105964939	1898	1898	1898	1898	0
260	20250407	163200	105964939	1898	1898	1898	1898	0
261	20250407	163100	105964939	1898	1898	1898	1898	0
262	20250407	163000	105964939	1898	1898	1898	1898	0
263	20250407	162900	105964939	1898	1898	1898	1898	0
264	20250407	162800	105964939	1898	1898	1898	1898	0
265	20250407	162700	105964939	1898	1898	1898	1898	0
266	20250407	162600	105964939	1898	1898	1898	1898	0
267	20250407	162500	105964939	1898	1898	1898	1898	0
268	20250407	162400	105964939	1898	1898	1898	1898	0
269	20250407	162300	105964939	1898	1898	1898	1898	0
270	20250407	162200	105964939	1898	1898	1898	1898	0
271	20250407	162100	105964939	1898	1898	1898	1898	0
272	20250407	162000	105964939	1898	1898	1898	1898	2059
273	20250407	161900	105964939	1898	1898	1898	1898	0
274	20250407	161800	105964939	1898	1898	1898	1898	0
275	20250407	161700	105964939	1898	1898	1898	1898	0
276	20250407	161600	105964939	1898	1898	1898	1898	0
277	20250407	161500	105964939	1898	1898	1898	1898	0
278	20250407	161400	105964939	1898	1898	1898	1898	0
279	20250407	161300	105964939	1898	1898	1898	1898	0
280	20250407	161200	105964939	1898	1898	1898	1898	0
281	20250407	161100	105964939	1898	1898	1898	1898	0
282	20250407	161000	105964939	1898	1898	1898	1898	0
283	20250407	160900	105964939	1898	1898	1898	1898	0
284	20250407	160800	105964939	1898	1898	1898	1898	0
285	20250407	160700	105964939	1898	1898	1898	1898	0
286	20250407	160600	105964939	1898	1898	1898	1898	0
287	20250407	160500	105964939	1898	1898	1898	1898	0
288	20250407	160400	105964939	1898	1898	1898	1898	0
289	20250407	160300	105964939	1898	1898	1898	1898	0
290	20250407	160200	105964939	1898	1898	1898	1898	0
291	20250407	160100	105964939	1898	1898	1898	1898	0
292	20250407	160000	105964939	1898	1898	1898	1898	0
293	20250407	155900	105964939	1898	1898	1898	1898	0
294	20250407	155800	105964939	1898	1898	1898	1898	0
295	20250407	155700	105964939	1898	1898	1898	1898	0
296	20250407	155600	105964939	1898	1898	1898	1898	0
297	20250407	155500	105964939	1898	1898	1898	1898	0
298	20250407	155400	105964939	1898	1898	1898	1898	0
299	20250407	155300	105964939	1898	1898	1898	1898	0
300	20250407	155200	105964939	1898	1898	1898	1898	0
301	20250407	155100	105964939	1898	1898	1898	1898	0
302	20250407	155000	105964939	1898	1898	1898	1898	2059
303	20250407	154900	105964939	1898	1898	1898	1898	0
304	20250407	154800	105964939	1898	1898	1898	1898	0
305	20250407	154700	105964939	1898	1898	1898	1898	0
306	20250407	154600	105964939	1898	1898	1898	1898	0
307	20250407	154500	105964939	1898	1898	1898	1898	0
308	20250407	154400	105964939	1898	1898	1898	1898	0
309	20250407	154300	105964939	1898	1898	1898	1898	0
310	20250407	154200	105964939	1898	1898	1898	1898	0
311	20250407	154100	105964939	1898	1898	1898	1898	0
312	20250407	154000	105964939	1898	1898	1898	1898	0
313	20250407	153900	105964939	1898	1898	1898	1898	0
314	20250407	153800	105964939	1898	1898	1898	1898	0
315	20250407	153700	105964939	1898	1898	1898	1898	0
316	20250407	153600	105964939	1898	1898	1898	1898	0
317	20250407	153500	105964939	1898	1898	1898	1898	0
318	20250407	153400	105964939	1898	1898	1898	1898	0
319	20250407	153300	105964939	1898	1898	1898	1898	0
320	20250407	153200	105964939	1898	1898	1898	1898	0
321	20250407	153100	105964939	1898	1898	1898	1898	0
322	20250407	153000	105964939	1898	1898	1898	1898	2059
323	20250407	152900	102056957	1908	1908	1908	1908	0
324	20250407	152800	102056957	1908	1908	1908	1908	0
325	20250407	152700	102056957	1908	1908	1908	1908	0
326	20250407	152600	102056957	1908	1908	1908	1908	0
327	20250407	152500	102056957	1908	1908	1908	1908	0
328	20250407	152400	102056957	1908	1908	1908	1908	0
329	20250407	152300	102056957	1908	1908	1908	1908	0
330	20250407	152200	102056957	1908	1908	1908	1908	0
331	20250407	152100	102056957	1908	1908	1908	1908	0
332	20250407	152000	102056957	1908	1908	1908	1908	0
333	20250407	151900	102056957	1908	1908	1908	1908	0
334	20250407	151800	102056957	1908	1908	1908	1908	0
335	20250407	151700	102056957	1908	1908	1908	1908	0
336	20250407	151600	102056957	1908	1908	1908	1908	38
337	20250407	151500	101984453	1908	1908	1908	1908	37
338	20250407	151400	101913857	1889	1889	1889	1889	0
339	20250407	151300	101913857	1889	1889	1889	1889	15
340	20250407	151200	101885522	1908	1908	1908	1908	1
341	20250407	151100	101883614	1908	1908	1908	1908	0
342	20250407	151000	101883614	1908	1908	1908	1908	0
343	20250407	150900	101883614	1908	1908	1908	1908	0
344	20250407	150800	101883614	1908	1908	1908	1908	1
345	20250407	150700	101881706	1900	1900	1900	1900	0
346	20250407	150600	101881706	1900	1907	1907	1900	1233
347	20250407	150500	99537375	1907	1907	1907	1907	0
348	20250407	150400	99537375	1907	1907	1907	1907	0
349	20250407	150300	99537375	1907	1907	1907	1907	251
350	20250407	150200	99058718	1908	1908	1908	1908	0
351	20250407	150100	99058718	1908	1907	1908	1907	564
352	20250407	150000	97983139	1893	1893	1893	1893	0
353	20250407	145900	97983139	1893	1893	1893	1893	0
354	20250407	145800	97983139	1893	1893	1893	1893	43
355	20250407	145700	97901740	1893	1893	1893	1893	1200
356	20250407	145600	95630140	1888	1888	1888	1888	0
357	20250407	145500	95630140	1888	1888	1888	1888	0
358	20250407	145400	95630140	1888	1888	1888	1888	44
359	20250407	145300	95547068	1888	1888	1888	1888	0
360	20250407	145200	95547068	1888	1888	1888	1888	0
361	20250407	145100	95547068	1888	1888	1888	1888	0
362	20250407	145000	95547068	1888	1888	1888	1888	0
363	20250407	144900	95547068	1888	1888	1888	1888	1
364	20250407	144800	95545180	1888	1888	1888	1888	0
365	20250407	144700	95545180	1888	1888	1888	1888	0
366	20250407	144600	95545180	1888	1888	1888	1888	0
367	20250407	144500	95545180	1888	1888	1888	1888	0
368	20250407	144400	95545180	1888	1888	1888	1888	0
369	20250407	144300	95545180	1888	1888	1888	1888	0
370	20250407	144200	95545180	1888	1888	1888	1888	0
371	20250407	144100	95545180	1888	1888	1888	1888	0
372	20250407	144000	95545180	1888	1888	1888	1888	0
373	20250407	143900	95545180	1888	1888	1888	1888	0
374	20250407	143800	95545180	1888	1888	1888	1888	0
375	20250407	143700	95545180	1888	1888	1888	1888	0
376	20250407	143600	95545180	1888	1888	1888	1888	0
377	20250407	143500	95545180	1888	1888	1888	1888	0
378	20250407	143400	95545180	1888	1888	1888	1888	1258
379	20250407	143300	93170076	1894	1894	1894	1894	0
380	20250407	143200	93170076	1894	1894	1894	1894	0
381	20250407	143100	93170076	1894	1894	1894	1894	23
382	20250407	143000	93126514	1888	1888	1888	1888	0
383	20250407	142900	93126514	1888	1888	1888	1888	0
384	20250407	142800	93126514	1888	1888	1888	1888	0
385	20250407	142700	93126514	1888	1888	1888	1888	0
386	20250407	142600	93126514	1888	1888	1888	1888	0
387	20250407	142500	93126514	1888	1888	1888	1888	0
388	20250407	142400	93126514	1888	1888	1888	1888	7
389	20250407	142300	93113298	1888	1888	1888	1888	0
390	20250407	142200	93113298	1888	1888	1888	1888	0
391	20250407	142100	93113298	1888	1888	1888	1888	0
392	20250407	142000	93113298	1888	1888	1888	1888	1000
393	20250407	141900	91225298	1888	1888	1888	1888	0
394	20250407	141800	91225298	1888	1888	1888	1888	127
395	20250407	141700	90985522	1874	1898	1898	1874	1527
396	20250407	141600	88098961	1898	1898	1898	1898	0
397	20250407	141500	88098961	1898	1898	1898	1898	0
398	20250407	141400	88098961	1898	1898	1898	1898	0
399	20250407	141300	88098961	1898	1898	1898	1898	0
400	20250407	141200	88098961	1898	1898	1898	1898	0
401	20250407	141100	88098961	1898	1898	1898	1898	0
402	20250407	141000	88098961	1898	1898	1898	1898	10
403	20250407	140900	88079981	1898	1898	1898	1898	0
404	20250407	140800	88079981	1898	1898	1898	1898	0
405	20250407	140700	88079981	1898	1898	1898	1898	0
406	20250407	140600	88079981	1898	1898	1898	1898	0
407	20250407	140500	88079981	1898	1898	1898	1898	0
408	20250407	140400	88079981	1898	1898	1898	1898	0
409	20250407	140300	88079981	1898	1898	1898	1898	0
410	20250407	140200	88079981	1898	1898	1898	1898	19
411	20250407	140100	88043919	1897	1897	1897	1897	2635
412	20250407	140000	83045324	1897	1897	1897	1897	0
413	20250407	135900	83045324	1897	1897	1897	1897	0
414	20250407	135800	83045324	1897	1897	1897	1897	25
415	20250407	135700	82997899	1897	1897	1897	1897	0
416	20250407	135600	82997899	1897	1897	1897	1897	0
417	20250407	135500	82997899	1897	1897	1897	1897	58
418	20250407	135400	82887873	1898	1898	1898	1898	0
419	20250407	135300	82887873	1898	1898	1898	1898	0
420	20250407	135200	82887873	1898	1898	1898	1898	0
421	20250407	135100	82887873	1898	1898	1898	1898	0
422	20250407	135000	82887873	1898	1898	1898	1898	0
423	20250407	134900	82887873	1898	1898	1898	1898	0
424	20250407	134800	82887873	1898	1898	1898	1898	0
425	20250407	134700	82887873	1898	1898	1898	1898	0
426	20250407	134600	82887873	1898	1898	1898	1898	0
427	20250407	134500	82887873	1898	1898	1898	1898	0
428	20250407	134400	82887873	1898	1898	1898	1898	0
429	20250407	134300	82887873	1898	1898	1898	1898	0
430	20250407	134200	82887873	1898	1898	1898	1898	0
431	20250407	134100	82887873	1898	1898	1898	1898	0
432	20250407	134000	82887873	1898	1898	1898	1898	770
433	20250407	133900	81426413	1908	1908	1908	1908	0
434	20250407	133800	81426413	1908	1908	1908	1908	0
435	20250407	133700	81426413	1908	1908	1908	1908	0
436	20250407	133600	81426413	1908	1908	1908	1908	0
437	20250407	133500	81426413	1908	1908	1908	1908	0
438	20250407	133400	81426413	1908	1908	1908	1908	0
439	20250407	133300	81426413	1908	1908	1908	1908	15
440	20250407	133200	81397793	1898	1898	1898	1898	0
441	20250407	133100	81397793	1898	1898	1898	1898	0
442	20250407	133000	81397793	1898	1898	1898	1898	0
443	20250407	132900	81397793	1898	1898	1898	1898	0
444	20250407	132800	81397793	1898	1898	1898	1898	0
445	20250407	132700	81397793	1898	1898	1898	1898	0
446	20250407	132600	81397793	1898	1898	1898	1898	0
447	20250407	132500	81397793	1898	1898	1898	1898	0
448	20250407	132400	81397793	1898	1898	1898	1898	0
449	20250407	132300	81397793	1898	1898	1898	1898	0
450	20250407	132200	81397793	1898	1898	1898	1898	0
451	20250407	132100	81397793	1898	1898	1898	1898	0
452	20250407	132000	81397793	1898	1898	1898	1898	0
453	20250407	131900	81397793	1898	1898	1898	1898	0
454	20250407	131800	81397793	1898	1899	1899	1898	823
455	20250407	131700	79835717	1908	1908	1908	1908	0
456	20250407	131600	79835717	1908	1908	1908	1908	0
457	20250407	131500	79835717	1908	1908	1908	1908	0
458	20250407	131400	79835717	1908	1908	1908	1908	0
459	20250407	131300	79835717	1908	1908	1908	1908	0
460	20250407	131200	79835717	1908	1908	1908	1908	0
461	20250407	131100	79835717	1908	1908	1908	1908	0
462	20250407	131000	79835717	1908	1908	1908	1908	0
463	20250407	130900	79835717	1908	1908	1908	1908	0
464	20250407	130800	79835717	1908	1908	1908	1908	0
465	20250407	130700	79835717	1908	1908	1908	1908	0
466	20250407	130600	79835717	1908	1908	1908	1908	0
467	20250407	130500	79835717	1908	1908	1908	1908	0
468	20250407	130400	79835717	1908	1908	1908	1908	20
469	20250407	130300	79797557	1898	1898	1898	1898	0
470	20250407	130200	79797557	1898	1898	1898	1898	0
471	20250407	130100	79797557	1898	1898	1898	1898	0
472	20250407	130000	79797557	1898	1898	1898	1898	0
473	20250407	125900	79797557	1898	1898	1898	1898	0
474	20250407	125800	79797557	1898	1898	1898	1898	0
475	20250407	125700	79797557	1898	1898	1898	1898	0
476	20250407	125600	79797557	1898	1898	1898	1898	0
477	20250407	125500	79797557	1898	1898	1898	1898	0
478	20250407	125400	79797557	1898	1898	1898	1898	0
479	20250407	125300	79797557	1898	1898	1898	1898	0
480	20250407	125200	79797557	1898	1898	1898	1898	0
481	20250407	125100	79797557	1898	1898	1898	1898	0
482	20250407	125000	79797557	1898	1898	1898	1898	0
483	20250407	124900	79797557	1898	1898	1898	1898	0
484	20250407	124800	79797557	1898	1898	1898	1898	0
485	20250407	124700	79797557	1898	1898	1898	1898	0
486	20250407	124600	79797557	1898	1898	1898	1898	0
487	20250407	124500	79797557	1898	1898	1898	1898	0
488	20250407	124400	79797557	1898	1898	1898	1898	0
489	20250407	124300	79797557	1898	1898	1898	1898	0
490	20250407	124200	79797557	1898	1898	1898	1898	0
491	20250407	124100	79797557	1898	1898	1898	1898	0
492	20250407	124000	79797557	1898	1898	1898	1898	600
493	20250407	123900	78658757	1908	1908	1908	1908	0
494	20250407	123800	78658757	1908	1908	1908	1908	0
495	20250407	123700	78658757	1908	1908	1908	1908	0
496	20250407	123600	78658757	1908	1908	1908	1908	0
497	20250407	123500	78658757	1908	1908	1908	1908	2
498	20250407	123400	78654941	1908	1908	1908	1908	0
499	20250407	123300	78654941	1908	1908	1908	1908	0
500	20250407	123200	78654941	1908	1908	1908	1908	0
501	20250407	123100	78654941	1908	1908	1908	1908	0
502	20250407	123000	78654941	1908	1908	1908	1908	0
503	20250407	122900	78654941	1908	1908	1908	1908	0
504	20250407	122800	78654941	1908	1908	1908	1908	0
505	20250407	122700	78654941	1908	1908	1908	1908	0
506	20250407	122600	78654941	1908	1908	1908	1908	0
507	20250407	122500	78654941	1908	1908	1908	1908	10
508	20250407	122400	78635861	1908	1908	1908	1908	20
509	20250407	122300	78597701	1909	1909	1909	1909	30
510	20250407	122200	78540431	1909	1909	1909	1909	0
511	20250407	122100	78540431	1909	1909	1909	1909	0
512	20250407	122000	78540431	1909	1909	1909	1909	0
513	20250407	121900	78540431	1909	1909	1909	1909	0
514	20250407	121800	78540431	1909	1909	1909	1909	0
515	20250407	121700	78540431	1909	1909	1909	1909	0
516	20250407	121600	78540431	1909	1909	1909	1909	0
517	20250407	121500	78540431	1909	1909	1909	1909	0
518	20250407	121400	78540431	1909	1909	1909	1909	0
519	20250407	121300	78540431	1909	1909	1909	1909	0
520	20250407	121200	78540431	1909	1909	1909	1909	0
521	20250407	121100	78540431	1909	1909	1909	1909	0
522	20250407	121000	78540431	1909	1909	1909	1909	0
523	20250407	120900	78540431	1909	1909	1909	1909	0
524	20250407	120800	78540431	1909	1909	1909	1909	0
525	20250407	120700	78540431	1909	1909	1909	1909	0
526	20250407	120600	78540431	1909	1909	1909	1909	0
527	20250407	120500	78540431	1909	1909	1909	1909	0
528	20250407	120400	78540431	1909	1909	1909	1909	0
529	20250407	120300	78540431	1909	1909	1909	1909	2
530	20250407	120200	78536613	1909	1909	1909	1909	0
531	20250407	120100	78536613	1909	1909	1909	1909	5
532	20250407	120000	78527068	1911	1911	1911	1911	0
533	20250407	115900	78527068	1911	1911	1911	1911	0
534	20250407	115800	78527068	1911	1911	1911	1911	0
535	20250407	115700	78527068	1911	1911	1911	1911	0
536	20250407	115600	78527068	1911	1911	1911	1911	0
537	20250407	115500	78527068	1911	1911	1911	1911	0
538	20250407	115400	78527068	1911	1911	1911	1911	0
539	20250407	115300	78527068	1911	1911	1911	1911	0
540	20250407	115200	78527068	1911	1911	1911	1911	0
541	20250407	115100	78527068	1911	1911	1911	1911	0
542	20250407	115000	78527068	1911	1911	1911	1911	0
543	20250407	114900	78527068	1911	1911	1911	1911	0
544	20250407	114800	78527068	1911	1911	1911	1911	1
545	20250407	114700	78525157	1898	1898	1898	1898	0
546	20250407	114600	78525157	1898	1898	1898	1898	0
547	20250407	114500	78525157	1898	1903	1903	1898	13285
548	20250407	114400	53297491	1918	1918	1918	1918	0
549	20250407	114300	53297491	1918	1918	1918	1918	0
550	20250407	114200	53297491	1918	1918	1918	1918	0
551	20250407	114100	53297491	1918	1918	1918	1918	0
552	20250407	114000	53297491	1918	1918	1918	1918	0
553	20250407	113900	53297491	1918	1918	1918	1918	0
554	20250407	113800	53297491	1918	1918	1918	1918	2
555	20250407	113700	53293655	1904	1904	1904	1904	0
556	20250407	113600	53293655	1904	1904	1904	1904	0
557	20250407	113500	53293655	1904	1904	1904	1904	100
558	20250407	113400	53103255	1904	1905	1905	1904	100
559	20250407	113300	52912798	1918	1918	1918	1918	0
560	20250407	113200	52912798	1918	1918	1918	1918	0
561	20250407	113100	52912798	1918	1918	1918	1918	0
562	20250407	113000	52912798	1918	1918	1918	1918	0
563	20250407	112900	52912798	1918	1918	1918	1918	0
564	20250407	112800	52912798	1918	1918	1918	1918	0
565	20250407	112700	52912798	1918	1918	1918	1918	0
566	20250407	112600	52912798	1918	1918	1918	1918	0
567	20250407	112500	52912798	1918	1918	1918	1918	0
568	20250407	112400	52912798	1918	1918	1918	1918	0
569	20250407	112300	52912798	1918	1918	1918	1918	0
570	20250407	112200	52912798	1918	1918	1918	1918	0
571	20250407	112100	52912798	1918	1918	1918	1918	0
572	20250407	112000	52912798	1918	1918	1918	1918	0
573	20250407	111900	52912798	1918	1918	1918	1918	0
574	20250407	111800	52912798	1918	1918	1918	1918	0
575	20250407	111700	52912798	1918	1918	1918	1918	0
576	20250407	111600	52912798	1918	1918	1918	1918	0
577	20250407	111500	52912798	1918	1918	1918	1918	0
578	20250407	111400	52912798	1918	1918	1918	1918	0
579	20250407	111300	52912798	1918	1918	1918	1918	0
580	20250407	111200	52912798	1918	1901	1918	1894	13
581	20250407	111100	52888097	1901	1901	1901	1901	0
582	20250407	111000	52888097	1901	1901	1901	1901	0
583	20250407	110900	52888097	1901	1901	1901	1901	0
584	20250407	110800	52888097	1901	1901	1901	1901	0
585	20250407	110700	52888097	1901	1901	1901	1901	0
586	20250407	110600	52888097	1901	1901	1901	1901	0
587	20250407	110500	52888097	1901	1901	1901	1901	0
588	20250407	110400	52888097	1901	1901	1901	1901	0
589	20250407	110300	52888097	1901	1901	1901	1901	0
590	20250407	110200	52888097	1901	1901	1901	1901	0
591	20250407	110100	52888097	1901	1901	1901	1901	0
592	20250407	110000	52888097	1901	1901	1901	1901	0
593	20250407	105900	52888097	1901	1901	1901	1901	0
594	20250407	105800	52888097	1901	1901	1901	1901	0
595	20250407	105700	52888097	1901	1901	1901	1901	0
596	20250407	105600	52888097	1901	1901	1901	1901	0
597	20250407	105500	52888097	1901	1901	1901	1901	0
598	20250407	105400	52888097	1901	1901	1901	1901	87
599	20250407	105300	52722710	1891	1891	1891	1891	0
600	20250407	105200	52722710	1891	1891	1891	1891	0
601	20250407	105100	52722710	1891	1891	1891	1891	0
602	20250407	105000	52722710	1891	1891	1891	1891	0
603	20250407	104900	52722710	1891	1891	1891	1891	114
604	20250407	104800	52507136	1918	1918	1918	1918	0
605	20250407	104700	52507136	1918	1918	1918	1918	0
606	20250407	104600	52507136	1918	1890	1918	1890	6
607	20250407	104500	52495666	1913	1884	1913	1884	107
608	20250407	104400	52293932	1888	1886	1888	1886	3
609	20250407	104300	52288271	1885	1915	1915	1885	2
610	20250407	104200	52284471	1920	1920	1920	1920	0
611	20250407	104100	52284471	1920	1920	1920	1920	0
612	20250407	104000	52284471	1920	1920	1920	1920	0
613	20250407	103900	52284471	1920	1920	1920	1920	0
614	20250407	103800	52284471	1920	1920	1920	1920	0
615	20250407	103700	52284471	1920	1920	1920	1920	0
616	20250407	103600	52284471	1920	1920	1920	1920	0
617	20250407	103500	52284471	1920	1920	1920	1920	0
618	20250407	103400	52284471	1920	1920	1920	1920	0
619	20250407	103300	52284471	1920	1920	1920	1920	0
620	20250407	103200	52284471	1920	1920	1920	1920	0
621	20250407	103100	52284471	1920	1920	1920	1920	0
622	20250407	103000	52284471	1920	1915	1920	1915	100
623	20250407	102900	52092966	1915	1915	1915	1915	500
624	20250407	102800	51135466	1915	1915	1915	1915	1
625	20250407	102700	51133551	1910	1910	1910	1910	3000
626	20250407	102600	45403551	1910	1910	1910	1910	1847
627	20250407	102500	41875781	1910	1909	1910	1909	1153
628	20250407	102400	39673696	1910	1910	1910	1910	0
629	20250407	102300	39673696	1910	1910	1910	1910	0
630	20250407	102200	39673696	1910	1910	1910	1910	0
631	20250407	102100	39673696	1910	1884	1910	1884	600
632	20250407	102000	38536872	1884	1884	1884	1884	0
633	20250407	101900	38536872	1884	1884	1884	1884	0
634	20250407	101800	38536872	1884	1884	1884	1884	0
635	20250407	101700	38536872	1884	1882	1884	1882	156
636	20250407	101600	38243181	1875	1882	1882	1875	92
637	20250407	101500	38070562	1864	1864	1864	1864	0
638	20250407	101400	38070562	1864	1864	1864	1864	0
639	20250407	101300	38070562	1864	1864	1864	1864	0
640	20250407	101200	38070562	1864	1864	1864	1864	0
641	20250407	101100	38070562	1864	1864	1864	1864	2236
642	20250407	101000	33902658	1864	1864	1864	1864	0
643	20250407	100900	33902658	1864	1864	1864	1864	100
644	20250407	100800	33716258	1864	1864	1864	1864	100
645	20250407	100700	33529858	1864	1864	1864	1864	0
646	20250407	100600	33529858	1864	1864	1864	1862	10
647	20250407	100500	33511228	1864	1864	1864	1864	0
648	20250407	100400	33511228	1864	1864	1864	1864	0
649	20250407	100300	33511228	1864	1864	1864	1864	0
650	20250407	100200	33511228	1864	1864	1864	1864	0
651	20250407	100100	33511228	1864	1864	1864	1864	0
652	20250407	100000	33511228	1864	1864	1864	1864	0
653	20250407	095900	33511228	1864	1864	1864	1864	0
654	20250407	095800	33511228	1864	1864	1864	1864	0
655	20250407	095700	33511228	1864	1864	1864	1864	0
656	20250407	095600	33511228	1864	1864	1864	1864	0
657	20250407	095500	33511228	1864	1864	1864	1864	0
658	20250407	095400	33511228	1864	1864	1864	1864	1
659	20250407	095300	33509364	1862	1862	1862	1862	0
660	20250407	095200	33509364	1862	1862	1862	1862	3472
661	20250407	095100	27044500	1862	1862	1862	1862	0
662	20250407	095000	27044500	1862	1862	1862	1862	0
663	20250407	094900	27044500	1862	1864	1864	1862	86
664	20250407	094800	26884365	1865	1870	1870	1865	414
665	20250407	094700	26112020	1882	1882	1882	1882	0
666	20250407	094600	26112020	1882	1882	1882	1882	0
667	20250407	094500	26112020	1882	1882	1882	1882	0
668	20250407	094400	26112020	1882	1882	1882	1882	0
669	20250407	094300	26112020	1882	1882	1882	1882	0
670	20250407	094200	26112020	1882	1882	1882	1882	0
671	20250407	094100	26112020	1882	1882	1882	1882	0
672	20250407	094000	26112020	1882	1882	1882	1882	1
673	20250407	093900	26110138	1883	1883	1883	1883	0
674	20250407	093800	26110138	1883	1883	1883	1883	0
675	20250407	093700	26110138	1883	1883	1883	1883	1
676	20250407	093600	26108255	1870	1870	1870	1870	75
677	20250407	093500	25968005	1890	1890	1890	1890	1
678	20250407	093400	25966115	1870	1894	1894	1870	997
679	20250407	093300	24101228	1866	1866	1866	1866	0
680	20250407	093200	24101228	1866	1866	1866	1866	0
681	20250407	093100	24101228	1866	1873	1873	1866	13
682	20250407	093000	24076942	1897	1897	1897	1897	0
683	20250407	092900	24076942	1897	1897	1897	1897	0
684	20250407	092800	24076942	1897	1897	1897	1897	6
685	20250407	092700	24065560	1898	1898	1898	1898	0
686	20250407	092600	24065560	1898	1898	1898	1898	0
687	20250407	092500	24065560	1898	1898	1898	1898	0
688	20250407	092400	24065560	1898	1893	1898	1893	300
689	20250407	092300	23497445	1893	1893	1893	1893	6
690	20250407	092200	23486087	1893	1893	1893	1893	500
691	20250407	092100	22539587	1875	1875	1875	1875	1000
692	20250407	092000	20664587	1875	1875	1875	1875	0
693	20250407	091900	20664587	1875	1875	1875	1875	0
694	20250407	091800	20664587	1875	1875	1875	1875	0
695	20250407	091700	20664587	1875	1875	1875	1875	0
696	20250407	091600	20664587	1875	1875	1875	1875	0
697	20250407	091500	20664587	1875	1875	1876	1875	1797
698	20250407	091400	17294679	1880	1880	1880	1880	0
699	20250407	091300	17294679	1880	1880	1880	1880	0
700	20250407	091200	17294679	1880	1880	1880	1880	0
701	20250407	091100	17294679	1880	1880	1880	1880	4000
702	20250407	091000	9774679	1880	1880	1880	1880	0
703	20250407	090900	9774679	1880	1880	1880	1880	10
704	20250407	090800	9755879	1880	1880	1880	1880	0
705	20250407	090700	9755879	1880	1871	1880	1871	96
706	20250407	090600	9576254	1880	1880	1880	1880	0
707	20250407	090500	9576254	1880	1888	1888	1880	3009
708	20250407	090400	3919298	1900	1890	1900	1889	761
709	20250407	090300	2481157	1890	1884	1891	1884	1302
710	20250407	090200	26376	1884	1884	1884	1884	0
711	20250407	090100	26376	1884	1884	1884	1884	0
712	20250407	090000	26376	1884	1884	1884	1884	14